28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 2935 |
| 3 | 20231205 | 183200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20231205 | 183100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20231205 | 183000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20231205 | 182900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20231205 | 182800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20231205 | 182700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20231205 | 182600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20231205 | 182500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20231205 | 182400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20231205 | 182300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20231205 | 182200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20231205 | 182100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20231205 | 182000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20231205 | 181900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20231205 | 181800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20231205 | 181700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20231205 | 181600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20231205 | 181500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20231205 | 181400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20231205 | 181300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20231205 | 181200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20231205 | 181100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20231205 | 181000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20231205 | 180900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20231205 | 180800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20231205 | 180700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20231205 | 180600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20231205 | 180500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20231205 | 180400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20231205 | 180300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 2935 |
| 33 | 20231205 | 180200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20231205 | 180100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20231205 | 180000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20231205 | 175900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20231205 | 175800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20231205 | 175700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20231205 | 175600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20231205 | 175500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20231205 | 175400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20231205 | 175300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20231205 | 175200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20231205 | 175100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20231205 | 175000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20231205 | 174900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20231205 | 174800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20231205 | 174700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20231205 | 174600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20231205 | 174500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20231205 | 174400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20231205 | 174300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20231205 | 174200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20231205 | 174100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20231205 | 174000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20231205 | 173900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20231205 | 173800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20231205 | 173700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20231205 | 173600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20231205 | 173500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20231205 | 173400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20231205 | 173300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 2935 |
| 63 | 20231205 | 173200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20231205 | 173100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20231205 | 173000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20231205 | 172900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20231205 | 172800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20231205 | 172700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20231205 | 172600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20231205 | 172500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20231205 | 172400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20231205 | 172300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20231205 | 172200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20231205 | 172100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20231205 | 172000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20231205 | 171900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20231205 | 171800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20231205 | 171700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20231205 | 171600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20231205 | 171500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20231205 | 171400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20231205 | 171300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20231205 | 171200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20231205 | 171100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20231205 | 171000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20231205 | 170900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20231205 | 170800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20231205 | 170700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20231205 | 170600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20231205 | 170500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20231205 | 170400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20231205 | 170300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 2935 |
| 93 | 20231205 | 170200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20231205 | 170100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20231205 | 170000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20231205 | 165900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20231205 | 165800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20231205 | 165700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20231205 | 165600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20231205 | 165500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20231205 | 165400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20231205 | 165300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20231205 | 165200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20231205 | 165100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20231205 | 165000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20231205 | 164900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20231205 | 164800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20231205 | 164700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20231205 | 164600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20231205 | 164500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20231205 | 164400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20231205 | 164300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20231205 | 164200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20231205 | 164100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20231205 | 164000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20231205 | 163900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20231205 | 163800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20231205 | 163700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20231205 | 163600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20231205 | 163500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20231205 | 163400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20231205 | 163300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 2935 |
| 123 | 20231205 | 163200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20231205 | 163100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20231205 | 163000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20231205 | 162900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20231205 | 162800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20231205 | 162700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20231205 | 162600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20231205 | 162500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20231205 | 162400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20231205 | 162300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20231205 | 162200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20231205 | 162100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20231205 | 162000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20231205 | 161900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20231205 | 161800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20231205 | 161700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20231205 | 161600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20231205 | 161500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20231205 | 161400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20231205 | 161300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20231205 | 161200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20231205 | 161100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20231205 | 161000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20231205 | 160900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20231205 | 160800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20231205 | 160700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20231205 | 160600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20231205 | 160500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20231205 | 160400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20231205 | 160300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 2935 |
| 153 | 20231205 | 160200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20231205 | 160100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20231205 | 160000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20231205 | 155900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20231205 | 155800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20231205 | 155700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20231205 | 155600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20231205 | 155500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20231205 | 155400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20231205 | 155300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20231205 | 155200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20231205 | 155100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20231205 | 155000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20231205 | 154900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20231205 | 154800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20231205 | 154700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20231205 | 154600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20231205 | 154500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20231205 | 154400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20231205 | 154300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20231205 | 154200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20231205 | 154100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20231205 | 154000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20231205 | 153900 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20231205 | 153800 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20231205 | 153700 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20231205 | 153600 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20231205 | 153500 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20231205 | 153400 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20231205 | 153300 | 423999200 | 2325 | 2325 | 2325 | 2325 | 2935 |
| 183 | 20231205 | 153200 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20231205 | 153100 | 423999200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20231205 | 153000 | 423999200 | 2325 | 2325 | 2325 | 2325 | 2935 |
| 186 | 20231205 | 152900 | 417175325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20231205 | 152800 | 417175325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20231205 | 152700 | 417175325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20231205 | 152600 | 417175325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20231205 | 152500 | 417175325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20231205 | 152400 | 417175325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20231205 | 152300 | 417175325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20231205 | 152200 | 417175325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20231205 | 152100 | 417175325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20231205 | 152000 | 417175325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20231205 | 151900 | 417175325 | 2320 | 2325 | 2325 | 2320 | 2749 |
| 197 | 20231205 | 151800 | 410794360 | 2325 | 2330 | 2330 | 2325 | 1016 |
| 198 | 20231205 | 151700 | 408432110 | 2330 | 2330 | 2330 | 2330 | 58 |
| 199 | 20231205 | 151600 | 408296970 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20231205 | 151500 | 408296970 | 2325 | 2320 | 2325 | 2320 | 1445 |
| 201 | 20231205 | 151400 | 404939565 | 2320 | 2330 | 2330 | 2320 | 1048 |
| 202 | 20231205 | 151300 | 402506205 | 2330 | 2330 | 2330 | 2330 | 54 |
| 203 | 20231205 | 151200 | 402380385 | 2325 | 2325 | 2325 | 2320 | 1470 |
| 204 | 20231205 | 151100 | 398968555 | 2320 | 2320 | 2320 | 2320 | 200 |
| 205 | 20231205 | 151000 | 398504555 | 2325 | 2325 | 2325 | 2325 | 259 |
| 206 | 20231205 | 150900 | 397902380 | 2325 | 2320 | 2325 | 2320 | 455 |
| 207 | 20231205 | 150800 | 396845005 | 2325 | 2330 | 2330 | 2325 | 208 |
| 208 | 20231205 | 150700 | 396360890 | 2330 | 2325 | 2330 | 2320 | 2570 |
| 209 | 20231205 | 150600 | 390390370 | 2325 | 2325 | 2325 | 2325 | 64 |
| 210 | 20231205 | 150500 | 390241570 | 2325 | 2325 | 2325 | 2325 | 694 |
| 211 | 20231205 | 150400 | 388628020 | 2330 | 2330 | 2330 | 2330 | 55 |
| 212 | 20231205 | 150300 | 388499870 | 2330 | 2325 | 2330 | 2325 | 59 |
| 213 | 20231205 | 150200 | 388362405 | 2320 | 2320 | 2320 | 2320 | 862 |
| 214 | 20231205 | 150100 | 386362565 | 2320 | 2330 | 2330 | 2310 | 874 |
| 215 | 20231205 | 150000 | 384338045 | 2330 | 2330 | 2330 | 2330 | 54 |
| 216 | 20231205 | 145900 | 384212225 | 2330 | 2330 | 2330 | 2330 | 155 |
| 217 | 20231205 | 145800 | 383851075 | 2330 | 2330 | 2330 | 2330 | 57 |
| 218 | 20231205 | 145700 | 383718265 | 2320 | 2330 | 2330 | 2320 | 2822 |
| 219 | 20231205 | 145600 | 377165335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 220 | 20231205 | 145500 | 377165335 | 2330 | 2330 | 2330 | 2330 | 67 |
| 221 | 20231205 | 145400 | 377009225 | 2330 | 2330 | 2330 | 2330 | 55 |
| 222 | 20231205 | 145300 | 376881075 | 2320 | 2330 | 2335 | 2320 | 956 |
| 223 | 20231205 | 145200 | 374656840 | 2335 | 2330 | 2335 | 2330 | 842 |
| 224 | 20231205 | 145100 | 372694710 | 2330 | 2330 | 2330 | 2330 | 56 |
| 225 | 20231205 | 145000 | 372564230 | 2330 | 2330 | 2330 | 2330 | 1001 |
| 226 | 20231205 | 144900 | 370231900 | 2330 | 2330 | 2330 | 2330 | 120 |
| 227 | 20231205 | 144800 | 369952300 | 2330 | 2330 | 2330 | 2330 | 156 |
| 228 | 20231205 | 144700 | 369588820 | 2330 | 2330 | 2330 | 2330 | 1401 |
| 229 | 20231205 | 144600 | 366324490 | 2330 | 2325 | 2330 | 2325 | 154 |
| 230 | 20231205 | 144500 | 365966170 | 2325 | 2330 | 2330 | 2325 | 1055 |
| 231 | 20231205 | 144400 | 363513020 | 2325 | 2330 | 2330 | 2325 | 853 |
| 232 | 20231205 | 144300 | 361529790 | 2330 | 2330 | 2330 | 2330 | 57 |
| 233 | 20231205 | 144200 | 361396980 | 2330 | 2330 | 2330 | 2330 | 155 |
| 234 | 20231205 | 144100 | 361035830 | 2330 | 2330 | 2330 | 2320 | 1592 |
| 235 | 20231205 | 144000 | 357329015 | 2330 | 2330 | 2330 | 2330 | 60 |
| 236 | 20231205 | 143900 | 357189215 | 2330 | 2330 | 2330 | 2330 | 74 |
| 237 | 20231205 | 143800 | 357016795 | 2330 | 2330 | 2330 | 2330 | 51 |
| 238 | 20231205 | 143700 | 356897965 | 2330 | 2330 | 2330 | 2320 | 684 |
| 239 | 20231205 | 143600 | 355309210 | 2330 | 2325 | 2330 | 2325 | 555 |
| 240 | 20231205 | 143500 | 354016065 | 2325 | 2325 | 2325 | 2325 | 1733 |
| 241 | 20231205 | 143400 | 349986840 | 2325 | 2325 | 2330 | 2325 | 1193 |
| 242 | 20231205 | 143300 | 347212840 | 2330 | 2330 | 2330 | 2330 | 2666 |
| 243 | 20231205 | 143200 | 341001060 | 2330 | 2330 | 2330 | 2330 | 2 |
| 244 | 20231205 | 143100 | 340996400 | 2330 | 2320 | 2330 | 2320 | 922 |
| 245 | 20231205 | 143000 | 338853840 | 2325 | 2325 | 2325 | 2325 | 56 |
| 246 | 20231205 | 142900 | 338723640 | 2325 | 2325 | 2325 | 2325 | 31 |
| 247 | 20231205 | 142800 | 338651565 | 2325 | 2320 | 2325 | 2315 | 3402 |
| 248 | 20231205 | 142700 | 330770285 | 2325 | 2325 | 2325 | 2325 | 55 |
| 249 | 20231205 | 142600 | 330642410 | 2315 | 2320 | 2320 | 2315 | 1035 |
| 250 | 20231205 | 142500 | 328244505 | 2325 | 2320 | 2325 | 2320 | 1556 |
| 251 | 20231205 | 142400 | 324634055 | 2325 | 2325 | 2325 | 2325 | 138 |
| 252 | 20231205 | 142300 | 324313205 | 2325 | 2330 | 2330 | 2325 | 341 |
| 253 | 20231205 | 142200 | 323520375 | 2330 | 2330 | 2330 | 2330 | 56 |
| 254 | 20231205 | 142100 | 323389895 | 2325 | 2330 | 2330 | 2325 | 66 |
| 255 | 20231205 | 142000 | 323236165 | 2325 | 2330 | 2330 | 2325 | 7 |
| 256 | 20231205 | 141900 | 323219860 | 2330 | 2325 | 2330 | 2325 | 1056 |
| 257 | 20231205 | 141800 | 320764390 | 2330 | 2330 | 2330 | 2325 | 2674 |
| 258 | 20231205 | 141700 | 314538570 | 2330 | 2330 | 2330 | 2325 | 701 |
| 259 | 20231205 | 141600 | 312905245 | 2330 | 2325 | 2330 | 2320 | 192 |
| 260 | 20231205 | 141500 | 312459025 | 2325 | 2330 | 2330 | 2325 | 185 |
| 261 | 20231205 | 141400 | 312028625 | 2330 | 2330 | 2330 | 2330 | 14 |
| 262 | 20231205 | 141300 | 311996005 | 2330 | 2330 | 2330 | 2330 | 54 |
| 263 | 20231205 | 141200 | 311870185 | 2330 | 2330 | 2330 | 2330 | 58 |
| 264 | 20231205 | 141100 | 311735045 | 2325 | 2325 | 2325 | 2325 | 25 |
| 265 | 20231205 | 141000 | 311676920 | 2330 | 2325 | 2330 | 2325 | 558 |
| 266 | 20231205 | 140900 | 310379300 | 2320 | 2330 | 2330 | 2320 | 1406 |
| 267 | 20231205 | 140800 | 307112490 | 2330 | 2330 | 2330 | 2330 | 2 |
| 268 | 20231205 | 140700 | 307107830 | 2330 | 2330 | 2330 | 2330 | 343 |
| 269 | 20231205 | 140600 | 306308640 | 2330 | 2330 | 2330 | 2325 | 196 |
| 270 | 20231205 | 140500 | 305852610 | 2325 | 2330 | 2330 | 2325 | 2008 |
| 271 | 20231205 | 140400 | 301183975 | 2330 | 2325 | 2330 | 2325 | 2882 |
| 272 | 20231205 | 140300 | 294483055 | 2325 | 2325 | 2325 | 2325 | 55 |
| 273 | 20231205 | 140200 | 294355180 | 2320 | 2325 | 2325 | 2320 | 103 |
| 274 | 20231205 | 140100 | 294116205 | 2330 | 2330 | 2330 | 2330 | 77 |
| 275 | 20231205 | 140000 | 293936795 | 2320 | 2330 | 2330 | 2320 | 63 |
| 276 | 20231205 | 135900 | 293790095 | 2320 | 2320 | 2320 | 2320 | 760 |
| 277 | 20231205 | 135800 | 292026895 | 2325 | 2330 | 2330 | 2325 | 55 |
| 278 | 20231205 | 135700 | 291898750 | 2320 | 2325 | 2330 | 2320 | 167 |
| 279 | 20231205 | 135600 | 291510755 | 2330 | 2330 | 2330 | 2330 | 0 |
| 280 | 20231205 | 135500 | 291510755 | 2330 | 2330 | 2330 | 2330 | 58 |
| 281 | 20231205 | 135400 | 291375615 | 2330 | 2330 | 2330 | 2330 | 54 |
| 282 | 20231205 | 135300 | 291249795 | 2330 | 2330 | 2330 | 2330 | 4 |
| 283 | 20231205 | 135200 | 291240475 | 2330 | 2325 | 2330 | 2325 | 56 |
| 284 | 20231205 | 135100 | 291110005 | 2325 | 2330 | 2330 | 2325 | 361 |
| 285 | 20231205 | 135000 | 290270405 | 2325 | 2325 | 2325 | 2325 | 0 |
| 286 | 20231205 | 134900 | 290270405 | 2325 | 2325 | 2330 | 2320 | 190 |
| 287 | 20231205 | 134800 | 289828400 | 2325 | 2330 | 2330 | 2325 | 309 |
| 288 | 20231205 | 134700 | 289109215 | 2330 | 2330 | 2330 | 2330 | 1 |
| 289 | 20231205 | 134600 | 289106885 | 2330 | 2330 | 2330 | 2330 | 56 |
| 290 | 20231205 | 134500 | 288976405 | 2330 | 2330 | 2330 | 2325 | 71 |
| 291 | 20231205 | 134400 | 288811050 | 2330 | 2330 | 2330 | 2330 | 2 |
| 292 | 20231205 | 134300 | 288806390 | 2330 | 2335 | 2335 | 2330 | 58 |
| 293 | 20231205 | 134200 | 288671245 | 2335 | 2335 | 2335 | 2335 | 54 |
| 294 | 20231205 | 134100 | 288545155 | 2325 | 2330 | 2330 | 2325 | 3315 |
| 295 | 20231205 | 134000 | 280836700 | 2335 | 2330 | 2335 | 2330 | 551 |
| 296 | 20231205 | 133900 | 279552590 | 2330 | 2330 | 2330 | 2330 | 1065 |
| 297 | 20231205 | 133800 | 277071140 | 2330 | 2330 | 2330 | 2330 | 2 |
| 298 | 20231205 | 133700 | 277066480 | 2330 | 2335 | 2335 | 2330 | 153 |
| 299 | 20231205 | 133600 | 276709715 | 2335 | 2335 | 2335 | 2335 | 245 |
| 300 | 20231205 | 133500 | 276137640 | 2335 | 2335 | 2335 | 2330 | 1097 |
| 301 | 20231205 | 133400 | 273576645 | 2335 | 2330 | 2335 | 2330 | 56 |
| 302 | 20231205 | 133300 | 273445890 | 2330 | 2335 | 2335 | 2330 | 154 |
| 303 | 20231205 | 133200 | 273086800 | 2335 | 2340 | 2340 | 2330 | 2811 |
| 304 | 20231205 | 133100 | 266535940 | 2340 | 2340 | 2340 | 2340 | 154 |
| 305 | 20231205 | 133000 | 266175580 | 2335 | 2340 | 2340 | 2335 | 846 |
| 306 | 20231205 | 132900 | 264199900 | 2335 | 2335 | 2340 | 2335 | 1581 |
| 307 | 20231205 | 132800 | 260504680 | 2340 | 2335 | 2340 | 2330 | 3490 |
| 308 | 20231205 | 132700 | 252355305 | 2335 | 2330 | 2335 | 2330 | 299 |
| 309 | 20231205 | 132600 | 251658625 | 2330 | 2330 | 2335 | 2325 | 1102 |
| 310 | 20231205 | 132500 | 249094075 | 2325 | 2330 | 2335 | 2325 | 187 |
| 311 | 20231205 | 132400 | 248657815 | 2330 | 2325 | 2330 | 2325 | 4049 |
| 312 | 20231205 | 132300 | 239233380 | 2325 | 2320 | 2325 | 2320 | 1066 |
| 313 | 20231205 | 132200 | 236760255 | 2320 | 2320 | 2320 | 2320 | 227 |
| 314 | 20231205 | 132100 | 236233615 | 2320 | 2320 | 2320 | 2320 | 145 |
| 315 | 20231205 | 132000 | 235897215 | 2320 | 2315 | 2320 | 2315 | 5260 |
| 316 | 20231205 | 131900 | 223716680 | 2310 | 2310 | 2310 | 2310 | 4145 |
| 317 | 20231205 | 131800 | 214141730 | 2310 | 2310 | 2310 | 2310 | 56 |
| 318 | 20231205 | 131700 | 214012370 | 2310 | 2310 | 2310 | 2310 | 2 |
| 319 | 20231205 | 131600 | 214007750 | 2310 | 2310 | 2310 | 2310 | 55 |
| 320 | 20231205 | 131500 | 213880700 | 2310 | 2310 | 2310 | 2310 | 55 |
| 321 | 20231205 | 131400 | 213753650 | 2310 | 2310 | 2310 | 2310 | 22 |
| 322 | 20231205 | 131300 | 213702830 | 2305 | 2310 | 2310 | 2305 | 66 |
| 323 | 20231205 | 131200 | 213550420 | 2310 | 2310 | 2310 | 2310 | 60 |
| 324 | 20231205 | 131100 | 213411820 | 2310 | 2310 | 2310 | 2310 | 7 |
| 325 | 20231205 | 131000 | 213395650 | 2310 | 2310 | 2310 | 2310 | 55 |
| 326 | 20231205 | 130900 | 213268600 | 2310 | 2310 | 2310 | 2310 | 65 |
| 327 | 20231205 | 130800 | 213118450 | 2310 | 2310 | 2310 | 2310 | 1 |
| 328 | 20231205 | 130700 | 213116140 | 2310 | 2310 | 2315 | 2310 | 1768 |
| 329 | 20231205 | 130600 | 209031780 | 2310 | 2315 | 2315 | 2310 | 86 |
| 330 | 20231205 | 130500 | 208832840 | 2315 | 2310 | 2315 | 2310 | 1051 |
| 331 | 20231205 | 130400 | 206405025 | 2310 | 2315 | 2315 | 2310 | 460 |
| 332 | 20231205 | 130300 | 205342135 | 2315 | 2315 | 2315 | 2315 | 710 |
| 333 | 20231205 | 130200 | 203698485 | 2315 | 2310 | 2315 | 2310 | 1225 |
| 334 | 20231205 | 130100 | 200868725 | 2310 | 2310 | 2310 | 2310 | 54 |
| 335 | 20231205 | 130000 | 200743985 | 2310 | 2310 | 2310 | 2310 | 57 |
| 336 | 20231205 | 125900 | 200612315 | 2310 | 2310 | 2310 | 2310 | 3 |
| 337 | 20231205 | 125800 | 200605385 | 2310 | 2310 | 2310 | 2305 | 102 |
| 338 | 20231205 | 125700 | 200369935 | 2310 | 2310 | 2310 | 2310 | 56 |
| 339 | 20231205 | 125600 | 200240575 | 2305 | 2305 | 2305 | 2305 | 2055 |
| 340 | 20231205 | 125500 | 195503800 | 2305 | 2305 | 2305 | 2305 | 356 |
| 341 | 20231205 | 125400 | 194683220 | 2305 | 2305 | 2305 | 2305 | 61 |
| 342 | 20231205 | 125300 | 194542615 | 2305 | 2295 | 2305 | 2295 | 154 |
| 343 | 20231205 | 125200 | 194188645 | 2300 | 2300 | 2305 | 2300 | 559 |
| 344 | 20231205 | 125100 | 192902660 | 2305 | 2305 | 2305 | 2305 | 843 |
| 345 | 20231205 | 125000 | 190959545 | 2305 | 2305 | 2305 | 2305 | 1469 |
| 346 | 20231205 | 124900 | 187573500 | 2305 | 2305 | 2305 | 2305 | 55 |
| 347 | 20231205 | 124800 | 187446725 | 2305 | 2305 | 2305 | 2305 | 11 |
| 348 | 20231205 | 124700 | 187421370 | 2305 | 2305 | 2305 | 2305 | 56 |
| 349 | 20231205 | 124600 | 187292290 | 2305 | 2300 | 2305 | 2300 | 66 |
| 350 | 20231205 | 124500 | 187140210 | 2305 | 2305 | 2305 | 2305 | 1 |
| 351 | 20231205 | 124400 | 187137905 | 2305 | 2305 | 2305 | 2305 | 56 |
| 352 | 20231205 | 124300 | 187008825 | 2305 | 2305 | 2305 | 2305 | 65 |
| 353 | 20231205 | 124200 | 186859000 | 2305 | 2305 | 2305 | 2305 | 111 |
| 354 | 20231205 | 124100 | 186603145 | 2305 | 2305 | 2305 | 2305 | 157 |
| 355 | 20231205 | 124000 | 186241260 | 2305 | 2305 | 2305 | 2305 | 55 |
| 356 | 20231205 | 123900 | 186114485 | 2300 | 2305 | 2305 | 2300 | 12 |
| 357 | 20231205 | 123800 | 186086875 | 2305 | 2305 | 2305 | 2305 | 60 |
| 358 | 20231205 | 123700 | 185948575 | 2305 | 2305 | 2305 | 2305 | 78 |
| 359 | 20231205 | 123600 | 185768785 | 2305 | 2305 | 2305 | 2305 | 20 |
| 360 | 20231205 | 123500 | 185722685 | 2305 | 2305 | 2305 | 2305 | 586 |
| 361 | 20231205 | 123400 | 184371955 | 2305 | 2305 | 2305 | 2305 | 68 |
| 362 | 20231205 | 123300 | 184215215 | 2305 | 2305 | 2305 | 2305 | 2 |
| 363 | 20231205 | 123200 | 184210605 | 2305 | 2305 | 2305 | 2305 | 55 |
| 364 | 20231205 | 123100 | 184083830 | 2300 | 2305 | 2305 | 2300 | 68 |
| 365 | 20231205 | 123000 | 183927140 | 2295 | 2295 | 2295 | 2295 | 1 |
| 366 | 20231205 | 122900 | 183924845 | 2300 | 2295 | 2305 | 2295 | 157 |
| 367 | 20231205 | 122800 | 183562975 | 2305 | 2305 | 2305 | 2305 | 54 |
| 368 | 20231205 | 122700 | 183438505 | 2305 | 2305 | 2305 | 2305 | 2 |
| 369 | 20231205 | 122600 | 183433895 | 2305 | 2305 | 2305 | 2305 | 56 |
| 370 | 20231205 | 122500 | 183304815 | 2305 | 2300 | 2305 | 2295 | 2055 |
| 371 | 20231205 | 122400 | 178585475 | 2305 | 2305 | 2305 | 2305 | 1 |
| 372 | 20231205 | 122300 | 178583170 | 2305 | 2305 | 2305 | 2305 | 55 |
| 373 | 20231205 | 122200 | 178456395 | 2305 | 2305 | 2305 | 2305 | 57 |
| 374 | 20231205 | 122100 | 178325010 | 2305 | 2305 | 2305 | 2305 | 0 |
| 375 | 20231205 | 122000 | 178325010 | 2305 | 2305 | 2305 | 2305 | 157 |
| 376 | 20231205 | 121900 | 177963125 | 2305 | 2300 | 2305 | 2295 | 104 |
| 377 | 20231205 | 121800 | 177723890 | 2295 | 2295 | 2295 | 2295 | 1 |
| 378 | 20231205 | 121700 | 177721595 | 2305 | 2305 | 2305 | 2305 | 62 |
| 379 | 20231205 | 121600 | 177578685 | 2305 | 2305 | 2305 | 2305 | 54 |
| 380 | 20231205 | 121500 | 177454215 | 2300 | 2300 | 2300 | 2300 | 3 |
| 381 | 20231205 | 121400 | 177447315 | 2300 | 2295 | 2300 | 2295 | 97 |
| 382 | 20231205 | 121300 | 177224220 | 2300 | 2300 | 2300 | 2300 | 174 |
| 383 | 20231205 | 121200 | 176824020 | 2305 | 2300 | 2305 | 2300 | 83 |
| 384 | 20231205 | 121100 | 176633115 | 2300 | 2305 | 2305 | 2300 | 127 |
| 385 | 20231205 | 121000 | 176340635 | 2305 | 2305 | 2305 | 2305 | 105 |
| 386 | 20231205 | 120900 | 176098610 | 2305 | 2305 | 2305 | 2305 | 3 |
| 387 | 20231205 | 120800 | 176091695 | 2305 | 2295 | 2305 | 2295 | 284 |
| 388 | 20231205 | 120700 | 175439365 | 2300 | 2305 | 2305 | 2300 | 1087 |
| 389 | 20231205 | 120600 | 172938995 | 2305 | 2305 | 2305 | 2305 | 402 |
| 390 | 20231205 | 120500 | 172012385 | 2305 | 2305 | 2305 | 2305 | 108 |
| 391 | 20231205 | 120400 | 171763445 | 2305 | 2305 | 2305 | 2305 | 56 |
| 392 | 20231205 | 120300 | 171634365 | 2305 | 2305 | 2305 | 2305 | 2 |
| 393 | 20231205 | 120200 | 171629755 | 2305 | 2305 | 2305 | 2305 | 55 |
| 394 | 20231205 | 120100 | 171502980 | 2305 | 2305 | 2305 | 2305 | 255 |
| 395 | 20231205 | 120000 | 170915205 | 2305 | 2305 | 2305 | 2300 | 182 |
| 396 | 20231205 | 115900 | 170496095 | 2305 | 2310 | 2310 | 2305 | 55 |
| 397 | 20231205 | 115800 | 170369050 | 2310 | 2305 | 2310 | 2305 | 381 |
| 398 | 20231205 | 115700 | 169490780 | 2305 | 2305 | 2305 | 2305 | 1 |
| 399 | 20231205 | 115600 | 169488475 | 2305 | 2305 | 2310 | 2305 | 556 |
| 400 | 20231205 | 115500 | 168206625 | 2310 | 2305 | 2310 | 2305 | 56 |
| 401 | 20231205 | 115400 | 168077535 | 2305 | 2305 | 2305 | 2305 | 681 |
| 402 | 20231205 | 115300 | 166507830 | 2305 | 2305 | 2305 | 2305 | 56 |
| 403 | 20231205 | 115200 | 166378750 | 2305 | 2305 | 2305 | 2305 | 56 |
| 404 | 20231205 | 115100 | 166249670 | 2305 | 2305 | 2305 | 2305 | 1 |
| 405 | 20231205 | 115000 | 166247365 | 2305 | 2305 | 2305 | 2305 | 55 |
| 406 | 20231205 | 114900 | 166120590 | 2305 | 2305 | 2305 | 2305 | 56 |
| 407 | 20231205 | 114800 | 165991510 | 2305 | 2300 | 2305 | 2300 | 380 |
| 408 | 20231205 | 114700 | 165117505 | 2305 | 2305 | 2305 | 2305 | 57 |
| 409 | 20231205 | 114600 | 164986120 | 2305 | 2305 | 2305 | 2305 | 55 |
| 410 | 20231205 | 114500 | 164859345 | 2305 | 2305 | 2305 | 2305 | 441 |
| 411 | 20231205 | 114400 | 163842840 | 2305 | 2305 | 2305 | 2305 | 57 |
| 412 | 20231205 | 114300 | 163711455 | 2300 | 2305 | 2305 | 2295 | 194 |
| 413 | 20231205 | 114200 | 163265405 | 2305 | 2305 | 2305 | 2305 | 3 |
| 414 | 20231205 | 114100 | 163258490 | 2305 | 2305 | 2305 | 2305 | 54 |
| 415 | 20231205 | 114000 | 163134020 | 2300 | 2305 | 2305 | 2300 | 56 |
| 416 | 20231205 | 113900 | 163004945 | 2305 | 2305 | 2305 | 2305 | 7 |
| 417 | 20231205 | 113800 | 162988810 | 2305 | 2305 | 2305 | 2305 | 55 |
| 418 | 20231205 | 113700 | 162862035 | 2305 | 2305 | 2305 | 2305 | 61 |
| 419 | 20231205 | 113600 | 162721430 | 2305 | 2305 | 2305 | 2305 | 4 |
| 420 | 20231205 | 113500 | 162712210 | 2305 | 2300 | 2305 | 2295 | 3385 |
| 421 | 20231205 | 113400 | 154943030 | 2295 | 2305 | 2305 | 2295 | 70 |
| 422 | 20231205 | 113300 | 154781780 | 2305 | 2305 | 2305 | 2305 | 60 |
| 423 | 20231205 | 113200 | 154643480 | 2305 | 2305 | 2305 | 2305 | 259 |
| 424 | 20231205 | 113100 | 154046485 | 2305 | 2300 | 2305 | 2300 | 423 |
| 425 | 20231205 | 113000 | 153071525 | 2305 | 2305 | 2305 | 2305 | 0 |
| 426 | 20231205 | 112900 | 153071525 | 2305 | 2305 | 2305 | 2305 | 130 |
| 427 | 20231205 | 112800 | 152771875 | 2305 | 2305 | 2305 | 2305 | 155 |
| 428 | 20231205 | 112700 | 152414600 | 2305 | 2305 | 2305 | 2305 | 0 |
| 429 | 20231205 | 112600 | 152414600 | 2305 | 2300 | 2305 | 2290 | 1055 |
| 430 | 20231205 | 112500 | 149997340 | 2305 | 2305 | 2305 | 2300 | 133 |
| 431 | 20231205 | 112400 | 149691095 | 2305 | 2305 | 2305 | 2305 | 1 |
| 432 | 20231205 | 112300 | 149688790 | 2305 | 2305 | 2305 | 2300 | 758 |
| 433 | 20231205 | 112200 | 147945100 | 2305 | 2305 | 2305 | 2305 | 59 |
| 434 | 20231205 | 112100 | 147809105 | 2300 | 2305 | 2305 | 2300 | 501 |
| 435 | 20231205 | 112000 | 146656800 | 2305 | 2305 | 2305 | 2305 | 186 |
| 436 | 20231205 | 111900 | 146228070 | 2305 | 2305 | 2305 | 2305 | 2766 |
| 437 | 20231205 | 111800 | 139852440 | 2305 | 2305 | 2305 | 2305 | 2 |
| 438 | 20231205 | 111700 | 139847830 | 2305 | 2300 | 2305 | 2300 | 355 |
| 439 | 20231205 | 111600 | 139031055 | 2300 | 2295 | 2300 | 2295 | 1979 |
| 440 | 20231205 | 111500 | 134480605 | 2295 | 2300 | 2300 | 2295 | 74 |
| 441 | 20231205 | 111400 | 134310760 | 2300 | 2300 | 2300 | 2300 | 55 |
| 442 | 20231205 | 111300 | 134184260 | 2300 | 2300 | 2300 | 2300 | 257 |
| 443 | 20231205 | 111200 | 133593160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 444 | 20231205 | 111100 | 133593160 | 2290 | 2300 | 2300 | 2290 | 4622 |
| 445 | 20231205 | 111000 | 123005345 | 2305 | 2305 | 2305 | 2305 | 57 |
| 446 | 20231205 | 110900 | 122873960 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 447 | 20231205 | 110800 | 120568960 | 2305 | 2300 | 2305 | 2300 | 2167 |
| 448 | 20231205 | 110700 | 115584590 | 2300 | 2300 | 2300 | 2300 | 56 |
| 449 | 20231205 | 110600 | 115455790 | 2300 | 2300 | 2300 | 2300 | 218 |
| 450 | 20231205 | 110500 | 114954390 | 2300 | 2300 | 2300 | 2300 | 56 |
| 451 | 20231205 | 110400 | 114825590 | 2300 | 2300 | 2300 | 2295 | 157 |
| 452 | 20231205 | 110300 | 114464990 | 2305 | 2305 | 2305 | 2305 | 0 |
| 453 | 20231205 | 110200 | 114464990 | 2305 | 2300 | 2305 | 2300 | 2557 |
| 454 | 20231205 | 110100 | 108583605 | 2310 | 2310 | 2310 | 2310 | 55 |
| 455 | 20231205 | 110000 | 108456555 | 2305 | 2305 | 2310 | 2300 | 4068 |
| 456 | 20231205 | 105900 | 99094810 | 2310 | 2310 | 2310 | 2310 | 55 |
| 457 | 20231205 | 105800 | 98967760 | 2310 | 2310 | 2310 | 2310 | 68 |
| 458 | 20231205 | 105700 | 98810680 | 2310 | 2310 | 2310 | 2310 | 13 |
| 459 | 20231205 | 105600 | 98780650 | 2305 | 2305 | 2305 | 2305 | 1960 |
| 460 | 20231205 | 105500 | 94262850 | 2305 | 2305 | 2305 | 2305 | 956 |
| 461 | 20231205 | 105400 | 92059270 | 2305 | 2305 | 2305 | 2305 | 1 |
| 462 | 20231205 | 105300 | 92056965 | 2305 | 2300 | 2305 | 2300 | 66 |
| 463 | 20231205 | 105200 | 91904885 | 2300 | 2305 | 2305 | 2300 | 483 |
| 464 | 20231205 | 105100 | 90793705 | 2305 | 2305 | 2305 | 2305 | 1 |
| 465 | 20231205 | 105000 | 90791400 | 2300 | 2300 | 2300 | 2300 | 1496 |
| 466 | 20231205 | 104900 | 87350600 | 2300 | 2300 | 2300 | 2300 | 57 |
| 467 | 20231205 | 104800 | 87219500 | 2300 | 2300 | 2300 | 2300 | 451 |
| 468 | 20231205 | 104700 | 86182200 | 2300 | 2300 | 2300 | 2300 | 66 |
| 469 | 20231205 | 104600 | 86030400 | 2300 | 2300 | 2300 | 2295 | 86 |
| 470 | 20231205 | 104500 | 85832700 | 2300 | 2300 | 2300 | 2300 | 2 |
| 471 | 20231205 | 104400 | 85828100 | 2300 | 2300 | 2300 | 2300 | 56 |
| 472 | 20231205 | 104300 | 85699300 | 2300 | 2300 | 2300 | 2300 | 55 |
| 473 | 20231205 | 104200 | 85572800 | 2300 | 2300 | 2300 | 2300 | 4 |
| 474 | 20231205 | 104100 | 85563600 | 2300 | 2300 | 2300 | 2295 | 180 |
| 475 | 20231205 | 104000 | 85149700 | 2300 | 2300 | 2300 | 2300 | 55 |
| 476 | 20231205 | 103900 | 85023200 | 2300 | 2300 | 2300 | 2300 | 57 |
| 477 | 20231205 | 103800 | 84892100 | 2300 | 2300 | 2300 | 2300 | 177 |
| 478 | 20231205 | 103700 | 84485000 | 2300 | 2300 | 2300 | 2300 | 60 |
| 479 | 20231205 | 103600 | 84347000 | 2300 | 2300 | 2300 | 2300 | 1 |
| 480 | 20231205 | 103500 | 84344700 | 2300 | 2300 | 2300 | 2300 | 63 |
| 481 | 20231205 | 103400 | 84199800 | 2300 | 2300 | 2300 | 2300 | 67 |
| 482 | 20231205 | 103300 | 84045700 | 2300 | 2300 | 2300 | 2300 | 11 |
| 483 | 20231205 | 103200 | 84020400 | 2300 | 2300 | 2300 | 2300 | 205 |
| 484 | 20231205 | 103100 | 83548900 | 2300 | 2300 | 2300 | 2300 | 2 |
| 485 | 20231205 | 103000 | 83544300 | 2300 | 2300 | 2300 | 2300 | 56 |
| 486 | 20231205 | 102900 | 83415500 | 2300 | 2300 | 2300 | 2295 | 123 |
| 487 | 20231205 | 102800 | 83132935 | 2300 | 2300 | 2300 | 2300 | 2 |
| 488 | 20231205 | 102700 | 83128335 | 2300 | 2300 | 2300 | 2300 | 56 |
| 489 | 20231205 | 102600 | 82999535 | 2295 | 2300 | 2300 | 2295 | 180 |
| 490 | 20231205 | 102500 | 82586155 | 2300 | 2300 | 2300 | 2300 | 11 |
| 491 | 20231205 | 102400 | 82560855 | 2300 | 2300 | 2300 | 2295 | 62 |
| 492 | 20231205 | 102300 | 82418285 | 2300 | 2300 | 2300 | 2300 | 58 |
| 493 | 20231205 | 102200 | 82284885 | 2295 | 2300 | 2300 | 2295 | 640 |
| 494 | 20231205 | 102100 | 80815385 | 2300 | 2300 | 2300 | 2300 | 55 |
| 495 | 20231205 | 102000 | 80688885 | 2300 | 2300 | 2300 | 2300 | 56 |
| 496 | 20231205 | 101900 | 80560085 | 2300 | 2300 | 2300 | 2300 | 24 |
| 497 | 20231205 | 101800 | 80504885 | 2300 | 2300 | 2300 | 2300 | 56 |
| 498 | 20231205 | 101700 | 80376085 | 2290 | 2300 | 2300 | 2290 | 1129 |
| 499 | 20231205 | 101600 | 77784710 | 2300 | 2300 | 2300 | 2300 | 395 |
| 500 | 20231205 | 101500 | 76876210 | 2300 | 2300 | 2300 | 2300 | 268 |
| 501 | 20231205 | 101400 | 76259810 | 2300 | 2300 | 2300 | 2300 | 255 |
| 502 | 20231205 | 101300 | 75673310 | 2300 | 2295 | 2300 | 2295 | 431 |
| 503 | 20231205 | 101200 | 74684150 | 2295 | 2295 | 2295 | 2295 | 57 |
| 504 | 20231205 | 101100 | 74553335 | 2295 | 2295 | 2295 | 2295 | 156 |
| 505 | 20231205 | 101000 | 74195315 | 2295 | 2295 | 2295 | 2295 | 1 |
| 506 | 20231205 | 100900 | 74193020 | 2295 | 2290 | 2295 | 2290 | 59 |
| 507 | 20231205 | 100800 | 74057625 | 2295 | 2295 | 2295 | 2295 | 69 |
| 508 | 20231205 | 100700 | 73899270 | 2295 | 2295 | 2295 | 2295 | 4 |
| 509 | 20231205 | 100600 | 73890090 | 2295 | 2300 | 2300 | 2295 | 284 |
| 510 | 20231205 | 100500 | 73238305 | 2300 | 2300 | 2300 | 2300 | 58 |
| 511 | 20231205 | 100400 | 73104905 | 2295 | 2300 | 2300 | 2295 | 36 |
| 512 | 20231205 | 100300 | 73022205 | 2295 | 2295 | 2295 | 2295 | 10 |
| 513 | 20231205 | 100200 | 72999255 | 2300 | 2300 | 2300 | 2300 | 451 |
| 514 | 20231205 | 100100 | 71961955 | 2300 | 2300 | 2300 | 2300 | 0 |
| 515 | 20231205 | 100000 | 71961955 | 2300 | 2300 | 2300 | 2300 | 66 |
| 516 | 20231205 | 095900 | 71810155 | 2300 | 2300 | 2300 | 2300 | 94 |
| 517 | 20231205 | 095800 | 71593955 | 2300 | 2300 | 2300 | 2300 | 75 |
| 518 | 20231205 | 095700 | 71421455 | 2300 | 2300 | 2300 | 2300 | 144 |
| 519 | 20231205 | 095600 | 71090255 | 2300 | 2290 | 2300 | 2290 | 5649 |
| 520 | 20231205 | 095500 | 58153495 | 2290 | 2290 | 2290 | 2290 | 499 |
| 521 | 20231205 | 095400 | 57010785 | 2295 | 2295 | 2295 | 2295 | 207 |
| 522 | 20231205 | 095300 | 56535720 | 2295 | 2295 | 2295 | 2295 | 420 |
| 523 | 20231205 | 095200 | 55571820 | 2295 | 2295 | 2295 | 2295 | 212 |
| 524 | 20231205 | 095100 | 55085280 | 2295 | 2295 | 2295 | 2295 | 44 |
| 525 | 20231205 | 095000 | 54984300 | 2295 | 2290 | 2295 | 2290 | 1158 |
| 526 | 20231205 | 094900 | 52332470 | 2295 | 2295 | 2295 | 2295 | 50 |
| 527 | 20231205 | 094800 | 52217720 | 2295 | 2295 | 2295 | 2295 | 54 |
| 528 | 20231205 | 094700 | 52093790 | 2295 | 2295 | 2295 | 2295 | 80 |
| 529 | 20231205 | 094600 | 51910190 | 2295 | 2295 | 2295 | 2295 | 300 |
| 530 | 20231205 | 094500 | 51221690 | 2300 | 2300 | 2300 | 2300 | 147 |
| 531 | 20231205 | 094400 | 50883590 | 2295 | 2295 | 2295 | 2295 | 577 |
| 532 | 20231205 | 094300 | 49559375 | 2290 | 2290 | 2290 | 2285 | 1295 |
| 533 | 20231205 | 094200 | 46598910 | 2295 | 2290 | 2295 | 2290 | 154 |
| 534 | 20231205 | 094100 | 46245980 | 2290 | 2295 | 2295 | 2290 | 56 |
| 535 | 20231205 | 094000 | 46117465 | 2295 | 2290 | 2295 | 2290 | 2 |
| 536 | 20231205 | 093900 | 46112880 | 2295 | 2295 | 2295 | 2295 | 254 |
| 537 | 20231205 | 093800 | 45529950 | 2295 | 2295 | 2295 | 2295 | 204 |
| 538 | 20231205 | 093700 | 45061770 | 2295 | 2295 | 2295 | 2295 | 5 |
| 539 | 20231205 | 093600 | 45050295 | 2295 | 2295 | 2295 | 2295 | 59 |
| 540 | 20231205 | 093500 | 44914890 | 2295 | 2295 | 2295 | 2295 | 61 |
| 541 | 20231205 | 093400 | 44774895 | 2295 | 2295 | 2295 | 2295 | 500 |
| 542 | 20231205 | 093300 | 43627395 | 2295 | 2295 | 2295 | 2295 | 156 |
| 543 | 20231205 | 093200 | 43269375 | 2295 | 2295 | 2295 | 2295 | 13 |
| 544 | 20231205 | 093100 | 43239540 | 2295 | 2290 | 2295 | 2290 | 767 |
| 545 | 20231205 | 093000 | 41482835 | 2285 | 2285 | 2285 | 2285 | 4 |
| 546 | 20231205 | 092900 | 41473695 | 2285 | 2285 | 2285 | 2285 | 120 |
| 547 | 20231205 | 092800 | 41199495 | 2285 | 2285 | 2285 | 2285 | 64 |
| 548 | 20231205 | 092700 | 41053255 | 2285 | 2290 | 2290 | 2285 | 637 |
| 549 | 20231205 | 092600 | 39597530 | 2295 | 2295 | 2295 | 2295 | 24 |
| 550 | 20231205 | 092500 | 39542450 | 2295 | 2295 | 2295 | 2295 | 1 |
| 551 | 20231205 | 092400 | 39540155 | 2285 | 2285 | 2285 | 2285 | 100 |
| 552 | 20231205 | 092300 | 39311655 | 2285 | 2285 | 2285 | 2285 | 0 |
| 553 | 20231205 | 092200 | 39311655 | 2285 | 2295 | 2295 | 2285 | 436 |
| 554 | 20231205 | 092100 | 38311045 | 2295 | 2295 | 2295 | 2295 | 45 |
| 555 | 20231205 | 092000 | 38207770 | 2285 | 2290 | 2290 | 2280 | 181 |
| 556 | 20231205 | 091900 | 37795025 | 2295 | 2295 | 2295 | 2295 | 100 |
| 557 | 20231205 | 091800 | 37565525 | 2295 | 2295 | 2295 | 2295 | 468 |
| 558 | 20231205 | 091700 | 36491465 | 2280 | 2295 | 2295 | 2280 | 1911 |
| 559 | 20231205 | 091600 | 32127340 | 2285 | 2295 | 2295 | 2285 | 603 |
| 560 | 20231205 | 091500 | 30748225 | 2300 | 2295 | 2300 | 2295 | 1104 |
| 561 | 20231205 | 091400 | 28209170 | 2295 | 2295 | 2295 | 2295 | 21 |
| 562 | 20231205 | 091300 | 28160975 | 2295 | 2295 | 2295 | 2295 | 153 |
| 563 | 20231205 | 091200 | 27809840 | 2295 | 2295 | 2295 | 2295 | 9 |
| 564 | 20231205 | 091100 | 27789185 | 2295 | 2290 | 2295 | 2290 | 55 |
| 565 | 20231205 | 091000 | 27663030 | 2285 | 2295 | 2295 | 2285 | 1928 |
| 566 | 20231205 | 090900 | 23257360 | 2295 | 2295 | 2295 | 2295 | 0 |
| 567 | 20231205 | 090800 | 23257360 | 2295 | 2300 | 2300 | 2295 | 191 |
| 568 | 20231205 | 090700 | 22818715 | 2300 | 2285 | 2300 | 2285 | 2001 |
| 569 | 20231205 | 090600 | 18246415 | 2285 | 2285 | 2285 | 2285 | 440 |
| 570 | 20231205 | 090500 | 17241015 | 2285 | 2300 | 2300 | 2285 | 684 |
| 571 | 20231205 | 090400 | 15676575 | 2300 | 2300 | 2300 | 2300 | 1 |
| 572 | 20231205 | 090300 | 15674275 | 2290 | 2310 | 2310 | 2285 | 5460 |
| 573 | 20231205 | 090200 | 3159300 | 2320 | 2315 | 2325 | 2315 | 158 |
| 574 | 20231205 | 090100 | 2792520 | 2315 | 2320 | 2320 | 2315 | 4 |
| 575 | 20231205 | 090000 | 2783250 | 2320 | 2320 | 2325 | 2315 | 1045 |