28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 7233 |
| 3 | 20231204 | 183200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20231204 | 183100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20231204 | 183000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20231204 | 182900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20231204 | 182800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20231204 | 182700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20231204 | 182600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20231204 | 182500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20231204 | 182400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20231204 | 182300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20231204 | 182200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20231204 | 182100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20231204 | 182000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20231204 | 181900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20231204 | 181800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20231204 | 181700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20231204 | 181600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20231204 | 181500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20231204 | 181400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20231204 | 181300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20231204 | 181200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20231204 | 181100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20231204 | 181000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20231204 | 180900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20231204 | 180800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20231204 | 180700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20231204 | 180600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20231204 | 180500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20231204 | 180400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20231204 | 180300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 7233 |
| 33 | 20231204 | 180200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20231204 | 180100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20231204 | 180000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20231204 | 175900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20231204 | 175800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20231204 | 175700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20231204 | 175600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20231204 | 175500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20231204 | 175400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20231204 | 175300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20231204 | 175200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20231204 | 175100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20231204 | 175000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20231204 | 174900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20231204 | 174800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20231204 | 174700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20231204 | 174600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20231204 | 174500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20231204 | 174400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20231204 | 174300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20231204 | 174200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20231204 | 174100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20231204 | 174000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20231204 | 173900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20231204 | 173800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20231204 | 173700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20231204 | 173600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20231204 | 173500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20231204 | 173400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20231204 | 173300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 7233 |
| 63 | 20231204 | 173200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20231204 | 173100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20231204 | 173000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20231204 | 172900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20231204 | 172800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20231204 | 172700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20231204 | 172600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20231204 | 172500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20231204 | 172400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20231204 | 172300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20231204 | 172200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20231204 | 172100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20231204 | 172000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20231204 | 171900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20231204 | 171800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20231204 | 171700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20231204 | 171600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20231204 | 171500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20231204 | 171400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20231204 | 171300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20231204 | 171200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20231204 | 171100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20231204 | 171000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20231204 | 170900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20231204 | 170800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20231204 | 170700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20231204 | 170600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20231204 | 170500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20231204 | 170400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20231204 | 170300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 7233 |
| 93 | 20231204 | 170200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20231204 | 170100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20231204 | 170000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20231204 | 165900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20231204 | 165800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20231204 | 165700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20231204 | 165600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20231204 | 165500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20231204 | 165400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20231204 | 165300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20231204 | 165200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20231204 | 165100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20231204 | 165000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20231204 | 164900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20231204 | 164800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20231204 | 164700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20231204 | 164600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20231204 | 164500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20231204 | 164400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20231204 | 164300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20231204 | 164200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20231204 | 164100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20231204 | 164000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20231204 | 163900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20231204 | 163800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20231204 | 163700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20231204 | 163600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20231204 | 163500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20231204 | 163400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20231204 | 163300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 7233 |
| 123 | 20231204 | 163200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20231204 | 163100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20231204 | 163000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20231204 | 162900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20231204 | 162800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20231204 | 162700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20231204 | 162600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20231204 | 162500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20231204 | 162400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20231204 | 162300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20231204 | 162200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20231204 | 162100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20231204 | 162000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20231204 | 161900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20231204 | 161800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20231204 | 161700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20231204 | 161600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20231204 | 161500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20231204 | 161400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20231204 | 161300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20231204 | 161200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20231204 | 161100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20231204 | 161000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20231204 | 160900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20231204 | 160800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20231204 | 160700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20231204 | 160600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20231204 | 160500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20231204 | 160400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20231204 | 160300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 7233 |
| 153 | 20231204 | 160200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20231204 | 160100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20231204 | 160000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20231204 | 155900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20231204 | 155800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20231204 | 155700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20231204 | 155600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20231204 | 155500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20231204 | 155400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20231204 | 155300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20231204 | 155200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20231204 | 155100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20231204 | 155000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20231204 | 154900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20231204 | 154800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20231204 | 154700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20231204 | 154600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20231204 | 154500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20231204 | 154400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20231204 | 154300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20231204 | 154200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20231204 | 154100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20231204 | 154000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20231204 | 153900 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20231204 | 153800 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20231204 | 153700 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20231204 | 153600 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20231204 | 153500 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20231204 | 153400 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20231204 | 153300 | 558889665 | 2300 | 2300 | 2300 | 2300 | 7233 |
| 183 | 20231204 | 153200 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20231204 | 153100 | 558889665 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20231204 | 153000 | 558889665 | 2300 | 2300 | 2300 | 2300 | 7233 |
| 186 | 20231204 | 152900 | 542253765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20231204 | 152800 | 542253765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20231204 | 152700 | 542253765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20231204 | 152600 | 542253765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20231204 | 152500 | 542253765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20231204 | 152400 | 542253765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20231204 | 152300 | 542253765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20231204 | 152200 | 542253765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20231204 | 152100 | 542253765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20231204 | 152000 | 542253765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20231204 | 151900 | 542253765 | 2310 | 2310 | 2310 | 2310 | 53 |
| 197 | 20231204 | 151800 | 542131335 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 198 | 20231204 | 151700 | 539826335 | 2305 | 2305 | 2305 | 2305 | 1696 |
| 199 | 20231204 | 151600 | 535917055 | 2305 | 2310 | 2310 | 2305 | 830 |
| 200 | 20231204 | 151500 | 534002255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20231204 | 151400 | 534002255 | 2305 | 2305 | 2305 | 2305 | 20 |
| 202 | 20231204 | 151300 | 533956155 | 2305 | 2305 | 2305 | 2305 | 120 |
| 203 | 20231204 | 151200 | 533679555 | 2310 | 2310 | 2310 | 2310 | 1089 |
| 204 | 20231204 | 151100 | 531163965 | 2310 | 2315 | 2315 | 2310 | 553 |
| 205 | 20231204 | 151000 | 529886270 | 2315 | 2315 | 2315 | 2315 | 104 |
| 206 | 20231204 | 150900 | 529645510 | 2315 | 2315 | 2315 | 2315 | 150 |
| 207 | 20231204 | 150800 | 529298260 | 2310 | 2310 | 2310 | 2310 | 0 |
| 208 | 20231204 | 150700 | 529298260 | 2310 | 2315 | 2315 | 2310 | 467 |
| 209 | 20231204 | 150600 | 528217730 | 2315 | 2315 | 2315 | 2315 | 3 |
| 210 | 20231204 | 150500 | 528210785 | 2315 | 2315 | 2315 | 2315 | 52 |
| 211 | 20231204 | 150400 | 528090405 | 2315 | 2315 | 2315 | 2315 | 52 |
| 212 | 20231204 | 150300 | 527970025 | 2315 | 2315 | 2315 | 2315 | 1 |
| 213 | 20231204 | 150200 | 527967710 | 2315 | 2315 | 2315 | 2315 | 52 |
| 214 | 20231204 | 150100 | 527847330 | 2315 | 2315 | 2315 | 2315 | 52 |
| 215 | 20231204 | 150000 | 527726950 | 2315 | 2315 | 2315 | 2315 | 0 |
| 216 | 20231204 | 145900 | 527726950 | 2315 | 2315 | 2315 | 2315 | 52 |
| 217 | 20231204 | 145800 | 527606570 | 2315 | 2315 | 2315 | 2315 | 60 |
| 218 | 20231204 | 145700 | 527467670 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20231204 | 145600 | 527467670 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20231204 | 145500 | 527467670 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20231204 | 145400 | 527467670 | 2310 | 2310 | 2310 | 2310 | 284 |
| 222 | 20231204 | 145300 | 526811630 | 2315 | 2310 | 2315 | 2310 | 1065 |
| 223 | 20231204 | 145200 | 524348980 | 2315 | 2315 | 2315 | 2315 | 1052 |
| 224 | 20231204 | 145100 | 521913600 | 2310 | 2315 | 2315 | 2310 | 534 |
| 225 | 20231204 | 145000 | 520677890 | 2310 | 2310 | 2310 | 2310 | 10 |
| 226 | 20231204 | 144900 | 520654790 | 2310 | 2310 | 2310 | 2310 | 0 |
| 227 | 20231204 | 144800 | 520654790 | 2310 | 2310 | 2310 | 2310 | 0 |
| 228 | 20231204 | 144700 | 520654790 | 2310 | 2310 | 2310 | 2310 | 100 |
| 229 | 20231204 | 144600 | 520423790 | 2310 | 2310 | 2310 | 2310 | 0 |
| 230 | 20231204 | 144500 | 520423790 | 2310 | 2310 | 2310 | 2310 | 557 |
| 231 | 20231204 | 144400 | 519137120 | 2310 | 2310 | 2310 | 2310 | 1 |
| 232 | 20231204 | 144300 | 519134810 | 2310 | 2320 | 2320 | 2310 | 6 |
| 233 | 20231204 | 144200 | 519120940 | 2310 | 2310 | 2310 | 2310 | 2 |
| 234 | 20231204 | 144100 | 519116320 | 2305 | 2305 | 2305 | 2305 | 80 |
| 235 | 20231204 | 144000 | 518931920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 236 | 20231204 | 143900 | 518931920 | 2305 | 2310 | 2310 | 2305 | 105 |
| 237 | 20231204 | 143800 | 518689625 | 2310 | 2310 | 2310 | 2310 | 0 |
| 238 | 20231204 | 143700 | 518689625 | 2310 | 2310 | 2310 | 2300 | 1830 |
| 239 | 20231204 | 143600 | 514471645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 240 | 20231204 | 143500 | 514471645 | 2310 | 2310 | 2310 | 2310 | 411 |
| 241 | 20231204 | 143400 | 513522235 | 2315 | 2315 | 2315 | 2315 | 465 |
| 242 | 20231204 | 143300 | 512445760 | 2325 | 2325 | 2325 | 2325 | 10 |
| 243 | 20231204 | 143200 | 512422510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 244 | 20231204 | 143100 | 512422510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 245 | 20231204 | 143000 | 512422510 | 2325 | 2325 | 2325 | 2325 | 1 |
| 246 | 20231204 | 142900 | 512420185 | 2325 | 2325 | 2325 | 2310 | 118 |
| 247 | 20231204 | 142800 | 512146460 | 2325 | 2325 | 2325 | 2325 | 0 |
| 248 | 20231204 | 142700 | 512146460 | 2325 | 2325 | 2325 | 2325 | 25 |
| 249 | 20231204 | 142600 | 512088335 | 2325 | 2325 | 2325 | 2325 | 52 |
| 250 | 20231204 | 142500 | 511967435 | 2315 | 2320 | 2325 | 2315 | 781 |
| 251 | 20231204 | 142400 | 510157795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 252 | 20231204 | 142300 | 510157795 | 2320 | 2325 | 2325 | 2320 | 50 |
| 253 | 20231204 | 142200 | 510041580 | 2325 | 2325 | 2325 | 2325 | 52 |
| 254 | 20231204 | 142100 | 509920680 | 2320 | 2320 | 2320 | 2320 | 0 |
| 255 | 20231204 | 142000 | 509920680 | 2320 | 2320 | 2320 | 2320 | 186 |
| 256 | 20231204 | 141900 | 509489160 | 2325 | 2325 | 2325 | 2325 | 1043 |
| 257 | 20231204 | 141800 | 507064185 | 2325 | 2325 | 2325 | 2325 | 10 |
| 258 | 20231204 | 141700 | 507040935 | 2325 | 2325 | 2325 | 2325 | 174 |
| 259 | 20231204 | 141600 | 506636385 | 2325 | 2325 | 2325 | 2325 | 52 |
| 260 | 20231204 | 141500 | 506515485 | 2325 | 2325 | 2325 | 2325 | 90 |
| 261 | 20231204 | 141400 | 506306235 | 2325 | 2325 | 2325 | 2325 | 706 |
| 262 | 20231204 | 141300 | 504664785 | 2325 | 2325 | 2325 | 2325 | 763 |
| 263 | 20231204 | 141200 | 502890810 | 2325 | 2325 | 2325 | 2325 | 18 |
| 264 | 20231204 | 141100 | 502848960 | 2325 | 2325 | 2325 | 2325 | 34 |
| 265 | 20231204 | 141000 | 502769910 | 2325 | 2320 | 2325 | 2320 | 902 |
| 266 | 20231204 | 140900 | 500674585 | 2315 | 2320 | 2320 | 2315 | 301 |
| 267 | 20231204 | 140800 | 499976270 | 2320 | 2310 | 2320 | 2310 | 877 |
| 268 | 20231204 | 140700 | 497946580 | 2315 | 2315 | 2315 | 2315 | 906 |
| 269 | 20231204 | 140600 | 495849190 | 2315 | 2315 | 2315 | 2315 | 0 |
| 270 | 20231204 | 140500 | 495849190 | 2315 | 2315 | 2315 | 2315 | 52 |
| 271 | 20231204 | 140400 | 495728810 | 2315 | 2315 | 2315 | 2315 | 86 |
| 272 | 20231204 | 140300 | 495529720 | 2315 | 2315 | 2315 | 2315 | 6 |
| 273 | 20231204 | 140200 | 495515830 | 2315 | 2315 | 2315 | 2315 | 52 |
| 274 | 20231204 | 140100 | 495395450 | 2315 | 2315 | 2315 | 2315 | 267 |
| 275 | 20231204 | 140000 | 494777345 | 2315 | 2315 | 2315 | 2315 | 0 |
| 276 | 20231204 | 135900 | 494777345 | 2315 | 2315 | 2315 | 2315 | 109 |
| 277 | 20231204 | 135800 | 494525010 | 2315 | 2315 | 2315 | 2315 | 3 |
| 278 | 20231204 | 135700 | 494518065 | 2310 | 2310 | 2310 | 2310 | 59 |
| 279 | 20231204 | 135600 | 494381775 | 2310 | 2310 | 2310 | 2310 | 0 |
| 280 | 20231204 | 135500 | 494381775 | 2310 | 2315 | 2315 | 2310 | 3 |
| 281 | 20231204 | 135400 | 494374840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 282 | 20231204 | 135300 | 494374840 | 2310 | 2310 | 2310 | 2310 | 20 |
| 283 | 20231204 | 135200 | 494328640 | 2310 | 2310 | 2310 | 2310 | 13 |
| 284 | 20231204 | 135100 | 494298610 | 2310 | 2310 | 2310 | 2310 | 65 |
| 285 | 20231204 | 135000 | 494148460 | 2310 | 2310 | 2310 | 2310 | 1 |
| 286 | 20231204 | 134900 | 494146150 | 2310 | 2310 | 2310 | 2310 | 52 |
| 287 | 20231204 | 134800 | 494026030 | 2310 | 2310 | 2310 | 2310 | 4262 |
| 288 | 20231204 | 134700 | 484180810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 289 | 20231204 | 134600 | 484180810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 290 | 20231204 | 134500 | 484180810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 291 | 20231204 | 134400 | 484180810 | 2300 | 2300 | 2300 | 2300 | 15 |
| 292 | 20231204 | 134300 | 484146310 | 2300 | 2300 | 2300 | 2300 | 421 |
| 293 | 20231204 | 134200 | 483178010 | 2300 | 2300 | 2300 | 2300 | 0 |
| 294 | 20231204 | 134100 | 483178010 | 2300 | 2300 | 2300 | 2300 | 18 |
| 295 | 20231204 | 134000 | 483136610 | 2300 | 2305 | 2305 | 2300 | 188 |
| 296 | 20231204 | 133900 | 482703475 | 2305 | 2305 | 2305 | 2305 | 52 |
| 297 | 20231204 | 133800 | 482583615 | 2305 | 2305 | 2305 | 2305 | 75 |
| 298 | 20231204 | 133700 | 482410740 | 2305 | 2305 | 2305 | 2305 | 7 |
| 299 | 20231204 | 133600 | 482394605 | 2305 | 2305 | 2305 | 2305 | 193 |
| 300 | 20231204 | 133500 | 481949740 | 2310 | 2310 | 2310 | 2310 | 2 |
| 301 | 20231204 | 133400 | 481945120 | 2310 | 2310 | 2310 | 2310 | 500 |
| 302 | 20231204 | 133300 | 480790120 | 2310 | 2310 | 2310 | 2310 | 1 |
| 303 | 20231204 | 133200 | 480787810 | 2300 | 2305 | 2305 | 2300 | 1050 |
| 304 | 20231204 | 133100 | 478371740 | 2300 | 2300 | 2300 | 2300 | 0 |
| 305 | 20231204 | 133000 | 478371740 | 2300 | 2300 | 2300 | 2300 | 0 |
| 306 | 20231204 | 132900 | 478371740 | 2300 | 2300 | 2300 | 2300 | 0 |
| 307 | 20231204 | 132800 | 478371740 | 2300 | 2300 | 2300 | 2300 | 8 |
| 308 | 20231204 | 132700 | 478353340 | 2300 | 2300 | 2300 | 2300 | 0 |
| 309 | 20231204 | 132600 | 478353340 | 2300 | 2305 | 2305 | 2300 | 900 |
| 310 | 20231204 | 132500 | 476282550 | 2305 | 2300 | 2305 | 2300 | 5364 |
| 311 | 20231204 | 132400 | 463945100 | 2300 | 2300 | 2300 | 2300 | 109 |
| 312 | 20231204 | 132300 | 463694400 | 2295 | 2295 | 2295 | 2295 | 0 |
| 313 | 20231204 | 132200 | 463694400 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 314 | 20231204 | 132100 | 461399400 | 2295 | 2295 | 2295 | 2295 | 2 |
| 315 | 20231204 | 132000 | 461394810 | 2295 | 2295 | 2295 | 2295 | 0 |
| 316 | 20231204 | 131900 | 461394810 | 2295 | 2295 | 2295 | 2295 | 0 |
| 317 | 20231204 | 131800 | 461394810 | 2295 | 2295 | 2295 | 2295 | 10 |
| 318 | 20231204 | 131700 | 461371860 | 2295 | 2295 | 2295 | 2295 | 0 |
| 319 | 20231204 | 131600 | 461371860 | 2295 | 2295 | 2295 | 2295 | 74 |
| 320 | 20231204 | 131500 | 461202030 | 2300 | 2300 | 2300 | 2300 | 10 |
| 321 | 20231204 | 131400 | 461179030 | 2300 | 2300 | 2300 | 2300 | 950 |
| 322 | 20231204 | 131300 | 458994030 | 2300 | 2300 | 2300 | 2300 | 1 |
| 323 | 20231204 | 131200 | 458991730 | 2300 | 2300 | 2300 | 2300 | 10 |
| 324 | 20231204 | 131100 | 458968730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 325 | 20231204 | 131000 | 458968730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 326 | 20231204 | 130900 | 458968730 | 2295 | 2295 | 2295 | 2295 | 350 |
| 327 | 20231204 | 130800 | 458165480 | 2295 | 2295 | 2295 | 2295 | 0 |
| 328 | 20231204 | 130700 | 458165480 | 2295 | 2295 | 2295 | 2295 | 508 |
| 329 | 20231204 | 130600 | 456999620 | 2300 | 2300 | 2300 | 2300 | 4 |
| 330 | 20231204 | 130500 | 456990420 | 2300 | 2300 | 2300 | 2300 | 100 |
| 331 | 20231204 | 130400 | 456760420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 332 | 20231204 | 130300 | 456760420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 333 | 20231204 | 130200 | 456760420 | 2300 | 2295 | 2300 | 2295 | 4325 |
| 334 | 20231204 | 130100 | 446813020 | 2300 | 2300 | 2300 | 2300 | 1 |
| 335 | 20231204 | 130000 | 446810720 | 2295 | 2295 | 2295 | 2295 | 0 |
| 336 | 20231204 | 125900 | 446810720 | 2295 | 2295 | 2295 | 2295 | 3931 |
| 337 | 20231204 | 125800 | 437789075 | 2300 | 2300 | 2300 | 2300 | 337 |
| 338 | 20231204 | 125700 | 437013975 | 2300 | 2300 | 2300 | 2300 | 10 |
| 339 | 20231204 | 125600 | 436990975 | 2295 | 2300 | 2300 | 2295 | 1017 |
| 340 | 20231204 | 125500 | 434651955 | 2300 | 2295 | 2300 | 2295 | 307 |
| 341 | 20231204 | 125400 | 433947380 | 2295 | 2295 | 2295 | 2295 | 0 |
| 342 | 20231204 | 125300 | 433947380 | 2295 | 2295 | 2295 | 2295 | 15 |
| 343 | 20231204 | 125200 | 433912955 | 2295 | 2295 | 2295 | 2295 | 0 |
| 344 | 20231204 | 125100 | 433912955 | 2295 | 2295 | 2295 | 2295 | 0 |
| 345 | 20231204 | 125000 | 433912955 | 2295 | 2295 | 2295 | 2295 | 30 |
| 346 | 20231204 | 124900 | 433844105 | 2295 | 2295 | 2295 | 2295 | 2704 |
| 347 | 20231204 | 124800 | 427638425 | 2295 | 2295 | 2295 | 2295 | 105 |
| 348 | 20231204 | 124700 | 427397450 | 2295 | 2295 | 2295 | 2295 | 1 |
| 349 | 20231204 | 124600 | 427395155 | 2295 | 2290 | 2295 | 2290 | 248 |
| 350 | 20231204 | 124500 | 426827115 | 2290 | 2295 | 2295 | 2290 | 71 |
| 351 | 20231204 | 124400 | 426664415 | 2300 | 2300 | 2300 | 2300 | 30 |
| 352 | 20231204 | 124300 | 426595415 | 2300 | 2300 | 2300 | 2300 | 0 |
| 353 | 20231204 | 124200 | 426595415 | 2300 | 2300 | 2300 | 2300 | 615 |
| 354 | 20231204 | 124100 | 425180915 | 2300 | 2295 | 2300 | 2295 | 105 |
| 355 | 20231204 | 124000 | 424939920 | 2295 | 2295 | 2295 | 2295 | 0 |
| 356 | 20231204 | 123900 | 424939920 | 2295 | 2295 | 2295 | 2295 | 3338 |
| 357 | 20231204 | 123800 | 417279210 | 2295 | 2295 | 2295 | 2295 | 100 |
| 358 | 20231204 | 123700 | 417049710 | 2295 | 2295 | 2295 | 2295 | 0 |
| 359 | 20231204 | 123600 | 417049710 | 2295 | 2295 | 2295 | 2295 | 0 |
| 360 | 20231204 | 123500 | 417049710 | 2295 | 2295 | 2295 | 2295 | 4 |
| 361 | 20231204 | 123400 | 417040530 | 2290 | 2290 | 2290 | 2290 | 30 |
| 362 | 20231204 | 123300 | 416971830 | 2290 | 2290 | 2290 | 2290 | 163 |
| 363 | 20231204 | 123200 | 416598560 | 2295 | 2290 | 2295 | 2290 | 643 |
| 364 | 20231204 | 123100 | 415125875 | 2290 | 2290 | 2290 | 2290 | 100 |
| 365 | 20231204 | 123000 | 414896875 | 2285 | 2290 | 2290 | 2285 | 313 |
| 366 | 20231204 | 122900 | 414180515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 367 | 20231204 | 122800 | 414180515 | 2290 | 2290 | 2290 | 2290 | 500 |
| 368 | 20231204 | 122700 | 413035515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 369 | 20231204 | 122600 | 413035515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 370 | 20231204 | 122500 | 413035515 | 2290 | 2290 | 2290 | 2290 | 20 |
| 371 | 20231204 | 122400 | 412989715 | 2295 | 2295 | 2295 | 2295 | 100 |
| 372 | 20231204 | 122300 | 412760215 | 2285 | 2290 | 2290 | 2285 | 400 |
| 373 | 20231204 | 122200 | 411844965 | 2285 | 2285 | 2285 | 2285 | 0 |
| 374 | 20231204 | 122100 | 411844965 | 2285 | 2285 | 2285 | 2285 | 0 |
| 375 | 20231204 | 122000 | 411844965 | 2285 | 2285 | 2285 | 2285 | 0 |
| 376 | 20231204 | 121900 | 411844965 | 2285 | 2290 | 2290 | 2285 | 1000 |
| 377 | 20231204 | 121800 | 409559940 | 2290 | 2290 | 2290 | 2290 | 1 |
| 378 | 20231204 | 121700 | 409557650 | 2295 | 2295 | 2295 | 2295 | 3 |
| 379 | 20231204 | 121600 | 409550765 | 2285 | 2290 | 2290 | 2285 | 53 |
| 380 | 20231204 | 121500 | 409429410 | 2285 | 2285 | 2285 | 2285 | 0 |
| 381 | 20231204 | 121400 | 409429410 | 2285 | 2285 | 2285 | 2285 | 0 |
| 382 | 20231204 | 121300 | 409429410 | 2285 | 2285 | 2285 | 2285 | 5 |
| 383 | 20231204 | 121200 | 409417985 | 2295 | 2295 | 2295 | 2295 | 1 |
| 384 | 20231204 | 121100 | 409415690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 385 | 20231204 | 121000 | 409415690 | 2290 | 2290 | 2290 | 2290 | 5 |
| 386 | 20231204 | 120900 | 409404240 | 2295 | 2290 | 2295 | 2290 | 1191 |
| 387 | 20231204 | 120800 | 406676845 | 2290 | 2290 | 2290 | 2280 | 7000 |
| 388 | 20231204 | 120700 | 390696515 | 2290 | 2290 | 2290 | 2290 | 21 |
| 389 | 20231204 | 120600 | 390648425 | 2290 | 2290 | 2290 | 2290 | 500 |
| 390 | 20231204 | 120500 | 389503425 | 2290 | 2290 | 2290 | 2290 | 43 |
| 391 | 20231204 | 120400 | 389404955 | 2285 | 2285 | 2285 | 2285 | 10558 |
| 392 | 20231204 | 120300 | 365279925 | 2285 | 2285 | 2285 | 2285 | 5 |
| 393 | 20231204 | 120200 | 365268500 | 2285 | 2285 | 2285 | 2285 | 627 |
| 394 | 20231204 | 120100 | 363835805 | 2285 | 2285 | 2285 | 2285 | 12 |
| 395 | 20231204 | 120000 | 363808385 | 2285 | 2285 | 2285 | 2285 | 1699 |
| 396 | 20231204 | 115900 | 359926170 | 2285 | 2285 | 2285 | 2285 | 1 |
| 397 | 20231204 | 115800 | 359923885 | 2285 | 2285 | 2285 | 2285 | 2126 |
| 398 | 20231204 | 115700 | 355065975 | 2285 | 2285 | 2285 | 2285 | 0 |
| 399 | 20231204 | 115600 | 355065975 | 2285 | 2285 | 2285 | 2285 | 1050 |
| 400 | 20231204 | 115500 | 352666725 | 2285 | 2285 | 2285 | 2285 | 4 |
| 401 | 20231204 | 115400 | 352657585 | 2285 | 2285 | 2285 | 2285 | 0 |
| 402 | 20231204 | 115300 | 352657585 | 2285 | 2285 | 2285 | 2285 | 918 |
| 403 | 20231204 | 115200 | 350559955 | 2285 | 2285 | 2285 | 2285 | 0 |
| 404 | 20231204 | 115100 | 350559955 | 2285 | 2285 | 2285 | 2285 | 0 |
| 405 | 20231204 | 115000 | 350559955 | 2285 | 2290 | 2290 | 2285 | 201 |
| 406 | 20231204 | 114900 | 350099670 | 2285 | 2285 | 2285 | 2285 | 0 |
| 407 | 20231204 | 114800 | 350099670 | 2285 | 2285 | 2285 | 2285 | 0 |
| 408 | 20231204 | 114700 | 350099670 | 2285 | 2290 | 2290 | 2285 | 21 |
| 409 | 20231204 | 114600 | 350051680 | 2285 | 2285 | 2285 | 2285 | 4433 |
| 410 | 20231204 | 114500 | 339922275 | 2285 | 2285 | 2285 | 2285 | 71 |
| 411 | 20231204 | 114400 | 339760040 | 2285 | 2285 | 2285 | 2285 | 75 |
| 412 | 20231204 | 114300 | 339588665 | 2285 | 2285 | 2285 | 2285 | 100 |
| 413 | 20231204 | 114200 | 339360165 | 2285 | 2285 | 2285 | 2285 | 605 |
| 414 | 20231204 | 114100 | 337977740 | 2280 | 2280 | 2280 | 2280 | 600 |
| 415 | 20231204 | 114000 | 336609740 | 2280 | 2285 | 2285 | 2280 | 5271 |
| 416 | 20231204 | 113900 | 324591835 | 2285 | 2285 | 2285 | 2285 | 2 |
| 417 | 20231204 | 113800 | 324587265 | 2285 | 2285 | 2285 | 2280 | 297 |
| 418 | 20231204 | 113700 | 323909850 | 2285 | 2285 | 2285 | 2285 | 620 |
| 419 | 20231204 | 113600 | 322493150 | 2285 | 2285 | 2285 | 2285 | 14 |
| 420 | 20231204 | 113500 | 322461160 | 2285 | 2285 | 2285 | 2285 | 100 |
| 421 | 20231204 | 113400 | 322232660 | 2285 | 2285 | 2285 | 2285 | 3 |
| 422 | 20231204 | 113300 | 322225805 | 2285 | 2285 | 2285 | 2285 | 2 |
| 423 | 20231204 | 113200 | 322221235 | 2285 | 2285 | 2285 | 2285 | 124 |
| 424 | 20231204 | 113100 | 321937895 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 425 | 20231204 | 113000 | 319652895 | 2285 | 2285 | 2285 | 2285 | 6 |
| 426 | 20231204 | 112900 | 319639185 | 2285 | 2285 | 2285 | 2285 | 22 |
| 427 | 20231204 | 112800 | 319588915 | 2285 | 2285 | 2285 | 2285 | 700 |
| 428 | 20231204 | 112700 | 317989415 | 2285 | 2285 | 2285 | 2285 | 0 |
| 429 | 20231204 | 112600 | 317989415 | 2285 | 2285 | 2285 | 2285 | 118 |
| 430 | 20231204 | 112500 | 317719785 | 2285 | 2285 | 2285 | 2285 | 2053 |
| 431 | 20231204 | 112400 | 313028680 | 2285 | 2285 | 2285 | 2285 | 550 |
| 432 | 20231204 | 112300 | 311771930 | 2280 | 2280 | 2280 | 2280 | 1 |
| 433 | 20231204 | 112200 | 311769650 | 2285 | 2285 | 2285 | 2285 | 0 |
| 434 | 20231204 | 112100 | 311769650 | 2285 | 2285 | 2285 | 2285 | 5 |
| 435 | 20231204 | 112000 | 311758225 | 2280 | 2280 | 2280 | 2280 | 0 |
| 436 | 20231204 | 111900 | 311758225 | 2280 | 2280 | 2280 | 2280 | 0 |
| 437 | 20231204 | 111800 | 311758225 | 2280 | 2280 | 2280 | 2280 | 51 |
| 438 | 20231204 | 111700 | 311641945 | 2280 | 2280 | 2280 | 2280 | 1131 |
| 439 | 20231204 | 111600 | 309063265 | 2285 | 2285 | 2285 | 2280 | 1522 |
| 440 | 20231204 | 111500 | 305592500 | 2290 | 2290 | 2290 | 2290 | 0 |
| 441 | 20231204 | 111400 | 305592500 | 2290 | 2290 | 2290 | 2290 | 27 |
| 442 | 20231204 | 111300 | 305530670 | 2290 | 2285 | 2290 | 2285 | 516 |
| 443 | 20231204 | 111200 | 304351540 | 2285 | 2285 | 2285 | 2285 | 1952 |
| 444 | 20231204 | 111100 | 299891220 | 2280 | 2280 | 2280 | 2280 | 0 |
| 445 | 20231204 | 111000 | 299891220 | 2280 | 2280 | 2280 | 2280 | 0 |
| 446 | 20231204 | 110900 | 299891220 | 2280 | 2280 | 2280 | 2280 | 0 |
| 447 | 20231204 | 110800 | 299891220 | 2280 | 2280 | 2280 | 2280 | 5 |
| 448 | 20231204 | 110700 | 299879820 | 2280 | 2280 | 2280 | 2280 | 4000 |
| 449 | 20231204 | 110600 | 290759820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 450 | 20231204 | 110500 | 290759820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 451 | 20231204 | 110400 | 290759820 | 2280 | 2285 | 2285 | 2280 | 2000 |
| 452 | 20231204 | 110300 | 286195180 | 2280 | 2280 | 2280 | 2280 | 23 |
| 453 | 20231204 | 110200 | 286142740 | 2280 | 2290 | 2290 | 2280 | 164 |
| 454 | 20231204 | 110100 | 285768660 | 2280 | 2290 | 2290 | 2280 | 239 |
| 455 | 20231204 | 110000 | 285223725 | 2290 | 2290 | 2290 | 2280 | 1005 |
| 456 | 20231204 | 105900 | 282932275 | 2280 | 2285 | 2285 | 2280 | 12000 |
| 457 | 20231204 | 105800 | 255570490 | 2290 | 2290 | 2290 | 2290 | 2 |
| 458 | 20231204 | 105700 | 255565910 | 2290 | 2290 | 2290 | 2290 | 0 |
| 459 | 20231204 | 105600 | 255565910 | 2290 | 2290 | 2290 | 2290 | 103 |
| 460 | 20231204 | 105500 | 255330040 | 2290 | 2285 | 2290 | 2285 | 807 |
| 461 | 20231204 | 105400 | 253486040 | 2285 | 2285 | 2285 | 2285 | 10 |
| 462 | 20231204 | 105300 | 253463190 | 2285 | 2280 | 2285 | 2280 | 6 |
| 463 | 20231204 | 105200 | 253449500 | 2280 | 2280 | 2280 | 2280 | 11 |
| 464 | 20231204 | 105100 | 253424420 | 2285 | 2285 | 2285 | 2280 | 610 |
| 465 | 20231204 | 105000 | 252031245 | 2285 | 2285 | 2285 | 2285 | 9202 |
| 466 | 20231204 | 104900 | 231004675 | 2290 | 2290 | 2290 | 2290 | 0 |
| 467 | 20231204 | 104800 | 231004675 | 2290 | 2290 | 2290 | 2290 | 448 |
| 468 | 20231204 | 104700 | 229978755 | 2290 | 2290 | 2290 | 2290 | 13 |
| 469 | 20231204 | 104600 | 229948985 | 2290 | 2290 | 2290 | 2290 | 21 |
| 470 | 20231204 | 104500 | 229900895 | 2290 | 2290 | 2290 | 2285 | 729 |
| 471 | 20231204 | 104400 | 228231745 | 2285 | 2285 | 2285 | 2285 | 1747 |
| 472 | 20231204 | 104300 | 224239850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 473 | 20231204 | 104200 | 224239850 | 2290 | 2290 | 2290 | 2290 | 201 |
| 474 | 20231204 | 104100 | 223779560 | 2285 | 2290 | 2290 | 2285 | 54 |
| 475 | 20231204 | 104000 | 223656140 | 2285 | 2290 | 2290 | 2285 | 1152 |
| 476 | 20231204 | 103900 | 221023665 | 2290 | 2290 | 2290 | 2290 | 4 |
| 477 | 20231204 | 103800 | 221014505 | 2290 | 2290 | 2290 | 2290 | 1 |
| 478 | 20231204 | 103700 | 221012215 | 2290 | 2290 | 2290 | 2290 | 103 |
| 479 | 20231204 | 103600 | 220776345 | 2290 | 2290 | 2290 | 2290 | 109 |
| 480 | 20231204 | 103500 | 220526735 | 2290 | 2290 | 2290 | 2285 | 6088 |
| 481 | 20231204 | 103400 | 206586415 | 2290 | 2290 | 2290 | 2290 | 1305 |
| 482 | 20231204 | 103300 | 203597965 | 2290 | 2290 | 2290 | 2290 | 2433 |
| 483 | 20231204 | 103200 | 198026395 | 2290 | 2285 | 2290 | 2285 | 1016 |
| 484 | 20231204 | 103100 | 195699830 | 2285 | 2285 | 2285 | 2285 | 50 |
| 485 | 20231204 | 103000 | 195585580 | 2285 | 2285 | 2285 | 2285 | 810 |
| 486 | 20231204 | 102900 | 193734730 | 2285 | 2285 | 2285 | 2285 | 1060 |
| 487 | 20231204 | 102800 | 191312630 | 2285 | 2285 | 2285 | 2285 | 2870 |
| 488 | 20231204 | 102700 | 184754680 | 2285 | 2290 | 2290 | 2285 | 1062 |
| 489 | 20231204 | 102600 | 182327985 | 2285 | 2285 | 2285 | 2285 | 1 |
| 490 | 20231204 | 102500 | 182325700 | 2285 | 2285 | 2285 | 2285 | 1 |
| 491 | 20231204 | 102400 | 182323415 | 2285 | 2285 | 2285 | 2285 | 210 |
| 492 | 20231204 | 102300 | 181843565 | 2285 | 2285 | 2285 | 2285 | 330 |
| 493 | 20231204 | 102200 | 181089515 | 2285 | 2290 | 2290 | 2285 | 7 |
| 494 | 20231204 | 102100 | 181073510 | 2285 | 2285 | 2285 | 2285 | 413 |
| 495 | 20231204 | 102000 | 180129805 | 2285 | 2285 | 2285 | 2285 | 1 |
| 496 | 20231204 | 101900 | 180127520 | 2285 | 2285 | 2285 | 2285 | 300 |
| 497 | 20231204 | 101800 | 179442020 | 2285 | 2285 | 2285 | 2285 | 0 |
| 498 | 20231204 | 101700 | 179442020 | 2285 | 2285 | 2285 | 2285 | 0 |
| 499 | 20231204 | 101600 | 179442020 | 2285 | 2285 | 2285 | 2285 | 1799 |
| 500 | 20231204 | 101500 | 175331305 | 2285 | 2285 | 2285 | 2285 | 218 |
| 501 | 20231204 | 101400 | 174833175 | 2290 | 2290 | 2290 | 2290 | 51 |
| 502 | 20231204 | 101300 | 174716385 | 2285 | 2285 | 2285 | 2285 | 0 |
| 503 | 20231204 | 101200 | 174716385 | 2285 | 2285 | 2285 | 2285 | 5 |
| 504 | 20231204 | 101100 | 174704960 | 2285 | 2285 | 2285 | 2285 | 200 |
| 505 | 20231204 | 101000 | 174247960 | 2285 | 2285 | 2285 | 2285 | 328 |
| 506 | 20231204 | 100900 | 173498480 | 2290 | 2290 | 2290 | 2290 | 0 |
| 507 | 20231204 | 100800 | 173498480 | 2290 | 2290 | 2290 | 2290 | 1 |
| 508 | 20231204 | 100700 | 173496190 | 2290 | 2290 | 2290 | 2290 | 673 |
| 509 | 20231204 | 100600 | 171955020 | 2290 | 2290 | 2290 | 2285 | 277 |
| 510 | 20231204 | 100500 | 171321760 | 2285 | 2290 | 2290 | 2285 | 106 |
| 511 | 20231204 | 100400 | 171079520 | 2290 | 2290 | 2290 | 2290 | 6 |
| 512 | 20231204 | 100300 | 171065780 | 2285 | 2285 | 2285 | 2285 | 2256 |
| 513 | 20231204 | 100200 | 165910820 | 2285 | 2280 | 2285 | 2280 | 1264 |
| 514 | 20231204 | 100100 | 163023900 | 2280 | 2285 | 2285 | 2280 | 514 |
| 515 | 20231204 | 100000 | 161851970 | 2285 | 2285 | 2285 | 2285 | 3835 |
| 516 | 20231204 | 095900 | 153088995 | 2285 | 2285 | 2285 | 2285 | 1127 |
| 517 | 20231204 | 095800 | 150513800 | 2290 | 2290 | 2290 | 2290 | 522 |
| 518 | 20231204 | 095700 | 149318420 | 2290 | 2290 | 2290 | 2290 | 239 |
| 519 | 20231204 | 095600 | 148771110 | 2290 | 2290 | 2290 | 2290 | 153 |
| 520 | 20231204 | 095500 | 148420740 | 2290 | 2290 | 2290 | 2290 | 3 |
| 521 | 20231204 | 095400 | 148413870 | 2285 | 2285 | 2290 | 2285 | 730 |
| 522 | 20231204 | 095300 | 146744665 | 2285 | 2285 | 2285 | 2285 | 200 |
| 523 | 20231204 | 095200 | 146287665 | 2285 | 2285 | 2285 | 2285 | 2020 |
| 524 | 20231204 | 095100 | 141671965 | 2285 | 2290 | 2290 | 2285 | 257 |
| 525 | 20231204 | 095000 | 141083490 | 2290 | 2290 | 2290 | 2290 | 72 |
| 526 | 20231204 | 094900 | 140918610 | 2290 | 2290 | 2290 | 2290 | 120 |
| 527 | 20231204 | 094800 | 140643810 | 2290 | 2285 | 2290 | 2285 | 1014 |
| 528 | 20231204 | 094700 | 138326750 | 2290 | 2290 | 2290 | 2290 | 71 |
| 529 | 20231204 | 094600 | 138164160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 530 | 20231204 | 094500 | 138164160 | 2290 | 2290 | 2290 | 2285 | 1052 |
| 531 | 20231204 | 094400 | 135760325 | 2290 | 2290 | 2290 | 2290 | 50 |
| 532 | 20231204 | 094300 | 135645825 | 2290 | 2290 | 2290 | 2290 | 50 |
| 533 | 20231204 | 094200 | 135531325 | 2290 | 2290 | 2290 | 2290 | 22 |
| 534 | 20231204 | 094100 | 135480945 | 2285 | 2285 | 2285 | 2285 | 243 |
| 535 | 20231204 | 094000 | 134925690 | 2285 | 2285 | 2285 | 2280 | 2017 |
| 536 | 20231204 | 093900 | 130325645 | 2290 | 2285 | 2290 | 2285 | 146 |
| 537 | 20231204 | 093800 | 129992000 | 2290 | 2290 | 2290 | 2285 | 1809 |
| 538 | 20231204 | 093700 | 125857870 | 2290 | 2290 | 2290 | 2290 | 154 |
| 539 | 20231204 | 093600 | 125505210 | 2285 | 2290 | 2290 | 2285 | 1101 |
| 540 | 20231204 | 093500 | 122988920 | 2290 | 2290 | 2290 | 2285 | 807 |
| 541 | 20231204 | 093400 | 121144890 | 2290 | 2290 | 2290 | 2290 | 1008 |
| 542 | 20231204 | 093300 | 118836570 | 2285 | 2285 | 2285 | 2285 | 152 |
| 543 | 20231204 | 093200 | 118489250 | 2285 | 2290 | 2290 | 2285 | 404 |
| 544 | 20231204 | 093100 | 117565465 | 2290 | 2285 | 2290 | 2285 | 351 |
| 545 | 20231204 | 093000 | 116762950 | 2290 | 2290 | 2290 | 2290 | 26 |
| 546 | 20231204 | 092900 | 116703410 | 2290 | 2290 | 2290 | 2290 | 11 |
| 547 | 20231204 | 092800 | 116678220 | 2280 | 2285 | 2285 | 2280 | 141 |
| 548 | 20231204 | 092700 | 116356280 | 2290 | 2290 | 2290 | 2285 | 3216 |
| 549 | 20231204 | 092600 | 109004180 | 2290 | 2295 | 2295 | 2290 | 1967 |
| 550 | 20231204 | 092500 | 104490240 | 2295 | 2290 | 2295 | 2290 | 412 |
| 551 | 20231204 | 092400 | 103546700 | 2290 | 2295 | 2295 | 2290 | 1087 |
| 552 | 20231204 | 092300 | 101057035 | 2295 | 2295 | 2295 | 2295 | 48 |
| 553 | 20231204 | 092200 | 100946875 | 2295 | 2290 | 2295 | 2290 | 101 |
| 554 | 20231204 | 092100 | 100715580 | 2285 | 2295 | 2295 | 2285 | 3861 |
| 555 | 20231204 | 092000 | 91869915 | 2290 | 2295 | 2295 | 2290 | 2393 |
| 556 | 20231204 | 091900 | 86385590 | 2295 | 2300 | 2300 | 2295 | 1512 |
| 557 | 20231204 | 091800 | 82915510 | 2300 | 2310 | 2310 | 2300 | 699 |
| 558 | 20231204 | 091700 | 81307800 | 2310 | 2300 | 2310 | 2300 | 3 |
| 559 | 20231204 | 091600 | 81300890 | 2300 | 2300 | 2300 | 2300 | 249 |
| 560 | 20231204 | 091500 | 80728190 | 2295 | 2295 | 2295 | 2295 | 190 |
| 561 | 20231204 | 091400 | 80292140 | 2295 | 2295 | 2295 | 2295 | 600 |
| 562 | 20231204 | 091300 | 78915140 | 2295 | 2295 | 2295 | 2295 | 158 |
| 563 | 20231204 | 091200 | 78552530 | 2295 | 2295 | 2295 | 2290 | 772 |
| 564 | 20231204 | 091100 | 76783290 | 2290 | 2295 | 2295 | 2290 | 1175 |
| 565 | 20231204 | 091000 | 74092215 | 2295 | 2300 | 2300 | 2295 | 1941 |
| 566 | 20231204 | 090900 | 69637615 | 2295 | 2295 | 2295 | 2295 | 1242 |
| 567 | 20231204 | 090800 | 66787225 | 2300 | 2300 | 2300 | 2295 | 896 |
| 568 | 20231204 | 090700 | 64728675 | 2305 | 2305 | 2305 | 2300 | 118 |
| 569 | 20231204 | 090600 | 64456740 | 2305 | 2305 | 2315 | 2305 | 388 |
| 570 | 20231204 | 090500 | 63562000 | 2310 | 2310 | 2310 | 2310 | 20 |
| 571 | 20231204 | 090400 | 63515800 | 2310 | 2305 | 2310 | 2305 | 202 |
| 572 | 20231204 | 090300 | 63050185 | 2295 | 2290 | 2295 | 2280 | 1231 |
| 573 | 20231204 | 090200 | 60237710 | 2290 | 2290 | 2290 | 2280 | 16472 |
| 574 | 20231204 | 090100 | 22627075 | 2295 | 2310 | 2310 | 2280 | 5723 |
| 575 | 20231204 | 090000 | 9487940 | 2315 | 2310 | 2315 | 2300 | 4108 |