28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 18041 |
| 3 | 20231205 | 184000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 4 | 20231205 | 183900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 5 | 20231205 | 183800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 6 | 20231205 | 183700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 7 | 20231205 | 183600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 8 | 20231205 | 183500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 9 | 20231205 | 183400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 10 | 20231205 | 183300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 11 | 20231205 | 183200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 12 | 20231205 | 183100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 13 | 20231205 | 183000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 14 | 20231205 | 182900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 15 | 20231205 | 182800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 16 | 20231205 | 182700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 17 | 20231205 | 182600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 18 | 20231205 | 182500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 19 | 20231205 | 182400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 20 | 20231205 | 182300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 21 | 20231205 | 182200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 22 | 20231205 | 182100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 23 | 20231205 | 182000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 24 | 20231205 | 181900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 25 | 20231205 | 181800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 26 | 20231205 | 181700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 27 | 20231205 | 181600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 28 | 20231205 | 181500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 29 | 20231205 | 181400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 30 | 20231205 | 181300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 31 | 20231205 | 181200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 32 | 20231205 | 181100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 18041 |
| 33 | 20231205 | 181000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 34 | 20231205 | 180900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 35 | 20231205 | 180800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 36 | 20231205 | 180700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 37 | 20231205 | 180600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 38 | 20231205 | 180500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 39 | 20231205 | 180400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 40 | 20231205 | 180300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 41 | 20231205 | 180200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 42 | 20231205 | 180100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 43 | 20231205 | 180000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 44 | 20231205 | 175900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 45 | 20231205 | 175800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 46 | 20231205 | 175700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 47 | 20231205 | 175600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 48 | 20231205 | 175500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 49 | 20231205 | 175400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 50 | 20231205 | 175300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 51 | 20231205 | 175200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 52 | 20231205 | 175100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 53 | 20231205 | 175000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 54 | 20231205 | 174900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 55 | 20231205 | 174800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 56 | 20231205 | 174700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 57 | 20231205 | 174600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 58 | 20231205 | 174500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 59 | 20231205 | 174400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 60 | 20231205 | 174300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 61 | 20231205 | 174200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 62 | 20231205 | 174100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 18041 |
| 63 | 20231205 | 174000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 64 | 20231205 | 173900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 65 | 20231205 | 173800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 66 | 20231205 | 173700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 67 | 20231205 | 173600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 68 | 20231205 | 173500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 69 | 20231205 | 173400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 70 | 20231205 | 173300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 71 | 20231205 | 173200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 72 | 20231205 | 173100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 73 | 20231205 | 173000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 74 | 20231205 | 172900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 75 | 20231205 | 172800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 76 | 20231205 | 172700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 77 | 20231205 | 172600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 78 | 20231205 | 172500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 79 | 20231205 | 172400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 80 | 20231205 | 172300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 81 | 20231205 | 172200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 82 | 20231205 | 172100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 83 | 20231205 | 172000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 84 | 20231205 | 171900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 85 | 20231205 | 171800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 86 | 20231205 | 171700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 87 | 20231205 | 171600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 88 | 20231205 | 171500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 89 | 20231205 | 171400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 90 | 20231205 | 171300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 91 | 20231205 | 171200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 92 | 20231205 | 171100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 18041 |
| 93 | 20231205 | 171000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 94 | 20231205 | 170900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 95 | 20231205 | 170800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 96 | 20231205 | 170700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 97 | 20231205 | 170600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 98 | 20231205 | 170500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 99 | 20231205 | 170400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 100 | 20231205 | 170300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 101 | 20231205 | 170200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 102 | 20231205 | 170100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 103 | 20231205 | 170000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 104 | 20231205 | 165900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 105 | 20231205 | 165800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 106 | 20231205 | 165700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 107 | 20231205 | 165600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 108 | 20231205 | 165500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 109 | 20231205 | 165400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 110 | 20231205 | 165300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 111 | 20231205 | 165200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 112 | 20231205 | 165100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 113 | 20231205 | 165000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 114 | 20231205 | 164900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 115 | 20231205 | 164800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 116 | 20231205 | 164700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 117 | 20231205 | 164600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 118 | 20231205 | 164500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 119 | 20231205 | 164400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 120 | 20231205 | 164300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 121 | 20231205 | 164200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 122 | 20231205 | 164100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 18041 |
| 123 | 20231205 | 164000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 124 | 20231205 | 163900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 125 | 20231205 | 163800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 126 | 20231205 | 163700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 127 | 20231205 | 163600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 128 | 20231205 | 163500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 129 | 20231205 | 163400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 130 | 20231205 | 163300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 131 | 20231205 | 163200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 132 | 20231205 | 163100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 133 | 20231205 | 163000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 134 | 20231205 | 162900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 135 | 20231205 | 162800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 136 | 20231205 | 162700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 137 | 20231205 | 162600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 138 | 20231205 | 162500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 139 | 20231205 | 162400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 140 | 20231205 | 162300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 141 | 20231205 | 162200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 142 | 20231205 | 162100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 143 | 20231205 | 162000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 144 | 20231205 | 161900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 145 | 20231205 | 161800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 146 | 20231205 | 161700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 147 | 20231205 | 161600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 148 | 20231205 | 161500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 149 | 20231205 | 161400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 150 | 20231205 | 161300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 151 | 20231205 | 161200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 152 | 20231205 | 161100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 18041 |
| 153 | 20231205 | 161000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 154 | 20231205 | 160900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 155 | 20231205 | 160800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 156 | 20231205 | 160700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 157 | 20231205 | 160600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 158 | 20231205 | 160500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 159 | 20231205 | 160400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 160 | 20231205 | 160300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 161 | 20231205 | 160200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 162 | 20231205 | 160100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 163 | 20231205 | 160000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 164 | 20231205 | 155900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 165 | 20231205 | 155800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 166 | 20231205 | 155700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 167 | 20231205 | 155600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 168 | 20231205 | 155500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 169 | 20231205 | 155400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 170 | 20231205 | 155300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 171 | 20231205 | 155200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 172 | 20231205 | 155100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 173 | 20231205 | 155000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 174 | 20231205 | 154900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 175 | 20231205 | 154800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 176 | 20231205 | 154700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 177 | 20231205 | 154600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 178 | 20231205 | 154500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 179 | 20231205 | 154400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 180 | 20231205 | 154300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 181 | 20231205 | 154200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 182 | 20231205 | 154100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 18041 |
| 183 | 20231205 | 154000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 184 | 20231205 | 153900 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 185 | 20231205 | 153800 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 186 | 20231205 | 153700 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 187 | 20231205 | 153600 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 188 | 20231205 | 153500 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 189 | 20231205 | 153400 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 190 | 20231205 | 153300 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 191 | 20231205 | 153200 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 192 | 20231205 | 153100 | 903420060 | 2100 | 2100 | 2100 | 2100 | 0 |
| 193 | 20231205 | 153000 | 903420060 | 2100 | 2100 | 2100 | 2100 | 18041 |
| 194 | 20231205 | 152900 | 865533960 | 2120 | 2120 | 2120 | 2120 | 0 |
| 195 | 20231205 | 152800 | 865533960 | 2120 | 2120 | 2120 | 2120 | 0 |
| 196 | 20231205 | 152700 | 865533960 | 2120 | 2120 | 2120 | 2120 | 0 |
| 197 | 20231205 | 152600 | 865533960 | 2120 | 2120 | 2120 | 2120 | 0 |
| 198 | 20231205 | 152500 | 865533960 | 2120 | 2120 | 2120 | 2120 | 0 |
| 199 | 20231205 | 152400 | 865533960 | 2120 | 2120 | 2120 | 2120 | 0 |
| 200 | 20231205 | 152300 | 865533960 | 2120 | 2120 | 2120 | 2120 | 0 |
| 201 | 20231205 | 152200 | 865533960 | 2120 | 2120 | 2120 | 2120 | 0 |
| 202 | 20231205 | 152100 | 865533960 | 2120 | 2120 | 2120 | 2120 | 0 |
| 203 | 20231205 | 152000 | 865533960 | 2120 | 2120 | 2120 | 2120 | 0 |
| 204 | 20231205 | 151900 | 865533960 | 2120 | 2115 | 2120 | 2115 | 954 |
| 205 | 20231205 | 151800 | 863515935 | 2115 | 2115 | 2115 | 2115 | 534 |
| 206 | 20231205 | 151700 | 862386525 | 2115 | 2115 | 2115 | 2095 | 255 |
| 207 | 20231205 | 151600 | 861852240 | 2115 | 2095 | 2115 | 2095 | 509 |
| 208 | 20231205 | 151500 | 860785805 | 2115 | 2110 | 2115 | 2090 | 1039 |
| 209 | 20231205 | 151400 | 858593525 | 2110 | 2110 | 2110 | 2110 | 163 |
| 210 | 20231205 | 151300 | 858249595 | 2110 | 2110 | 2110 | 2090 | 1782 |
| 211 | 20231205 | 151200 | 854497925 | 2100 | 2100 | 2100 | 2100 | 2 |
| 212 | 20231205 | 151100 | 854493725 | 2110 | 2110 | 2110 | 2110 | 6 |
| 213 | 20231205 | 151000 | 854481065 | 2110 | 2095 | 2115 | 2090 | 14858 |
| 214 | 20231205 | 150900 | 823391760 | 2095 | 2115 | 2120 | 2095 | 23389 |
| 215 | 20231205 | 150800 | 774145365 | 2120 | 2120 | 2120 | 2115 | 337 |
| 216 | 20231205 | 150700 | 773432155 | 2120 | 2115 | 2120 | 2115 | 212 |
| 217 | 20231205 | 150600 | 772983285 | 2115 | 2115 | 2115 | 2115 | 9 |
| 218 | 20231205 | 150500 | 772964250 | 2115 | 2110 | 2115 | 2110 | 320 |
| 219 | 20231205 | 150400 | 772287505 | 2110 | 2115 | 2115 | 2110 | 1576 |
| 220 | 20231205 | 150300 | 768956895 | 2120 | 2120 | 2120 | 2120 | 446 |
| 221 | 20231205 | 150200 | 768011375 | 2120 | 2120 | 2120 | 2120 | 422 |
| 222 | 20231205 | 150100 | 767116735 | 2120 | 2120 | 2120 | 2120 | 1438 |
| 223 | 20231205 | 150000 | 764068175 | 2110 | 2110 | 2110 | 2110 | 400 |
| 224 | 20231205 | 145900 | 763224175 | 2125 | 2120 | 2125 | 2120 | 263 |
| 225 | 20231205 | 145800 | 762666365 | 2120 | 2120 | 2120 | 2120 | 143 |
| 226 | 20231205 | 145700 | 762363205 | 2110 | 2110 | 2110 | 2110 | 1 |
| 227 | 20231205 | 145600 | 762361095 | 2110 | 2110 | 2110 | 2110 | 70 |
| 228 | 20231205 | 145500 | 762213395 | 2110 | 2120 | 2120 | 2110 | 1082 |
| 229 | 20231205 | 145400 | 759930275 | 2110 | 2115 | 2115 | 2110 | 1234 |
| 230 | 20231205 | 145300 | 757326485 | 2110 | 2110 | 2110 | 2110 | 0 |
| 231 | 20231205 | 145200 | 757326485 | 2110 | 2110 | 2110 | 2110 | 474 |
| 232 | 20231205 | 145100 | 756326345 | 2115 | 2115 | 2115 | 2115 | 0 |
| 233 | 20231205 | 145000 | 756326345 | 2115 | 2115 | 2115 | 2115 | 0 |
| 234 | 20231205 | 144900 | 756326345 | 2115 | 2110 | 2115 | 2110 | 76 |
| 235 | 20231205 | 144800 | 756165610 | 2115 | 2120 | 2120 | 2115 | 2008 |
| 236 | 20231205 | 144700 | 751910540 | 2125 | 2125 | 2125 | 2125 | 0 |
| 237 | 20231205 | 144600 | 751910540 | 2125 | 2125 | 2125 | 2125 | 0 |
| 238 | 20231205 | 144500 | 751910540 | 2125 | 2120 | 2125 | 2120 | 1990 |
| 239 | 20231205 | 144400 | 747686740 | 2125 | 2125 | 2125 | 2125 | 0 |
| 240 | 20231205 | 144300 | 747686740 | 2125 | 2125 | 2125 | 2125 | 2 |
| 241 | 20231205 | 144200 | 747682490 | 2125 | 2125 | 2125 | 2125 | 0 |
| 242 | 20231205 | 144100 | 747682490 | 2125 | 2120 | 2125 | 2120 | 13 |
| 243 | 20231205 | 144000 | 747654925 | 2115 | 2115 | 2115 | 2115 | 0 |
| 244 | 20231205 | 143900 | 747654925 | 2115 | 2115 | 2115 | 2115 | 598 |
| 245 | 20231205 | 143800 | 746390155 | 2125 | 2120 | 2125 | 2120 | 156 |
| 246 | 20231205 | 143700 | 746058670 | 2125 | 2125 | 2125 | 2125 | 0 |
| 247 | 20231205 | 143600 | 746058670 | 2125 | 2125 | 2125 | 2125 | 0 |
| 248 | 20231205 | 143500 | 746058670 | 2125 | 2115 | 2125 | 2115 | 511 |
| 249 | 20231205 | 143400 | 744977870 | 2115 | 2115 | 2115 | 2115 | 0 |
| 250 | 20231205 | 143300 | 744977870 | 2115 | 2125 | 2125 | 2115 | 1256 |
| 251 | 20231205 | 143200 | 742321420 | 2115 | 2115 | 2115 | 2115 | 0 |
| 252 | 20231205 | 143100 | 742321420 | 2115 | 2115 | 2115 | 2115 | 1484 |
| 253 | 20231205 | 143000 | 739182760 | 2115 | 2120 | 2120 | 2115 | 483 |
| 254 | 20231205 | 142900 | 738160720 | 2120 | 2120 | 2125 | 2120 | 1098 |
| 255 | 20231205 | 142800 | 735832955 | 2125 | 2125 | 2125 | 2125 | 0 |
| 256 | 20231205 | 142700 | 735832955 | 2125 | 2130 | 2130 | 2125 | 2416 |
| 257 | 20231205 | 142600 | 730698950 | 2125 | 2125 | 2125 | 2125 | 0 |
| 258 | 20231205 | 142500 | 730698950 | 2125 | 2125 | 2125 | 2125 | 1393 |
| 259 | 20231205 | 142400 | 727738825 | 2125 | 2125 | 2125 | 2125 | 1200 |
| 260 | 20231205 | 142300 | 725188825 | 2125 | 2125 | 2125 | 2125 | 1 |
| 261 | 20231205 | 142200 | 725186700 | 2115 | 2115 | 2115 | 2115 | 0 |
| 262 | 20231205 | 142100 | 725186700 | 2115 | 2115 | 2115 | 2115 | 1630 |
| 263 | 20231205 | 142000 | 721739250 | 2115 | 2120 | 2125 | 2115 | 2461 |
| 264 | 20231205 | 141900 | 716521930 | 2115 | 2115 | 2115 | 2115 | 1 |
| 265 | 20231205 | 141800 | 716519815 | 2120 | 2120 | 2120 | 2120 | 0 |
| 266 | 20231205 | 141700 | 716519815 | 2120 | 2120 | 2120 | 2120 | 490 |
| 267 | 20231205 | 141600 | 715481015 | 2125 | 2125 | 2125 | 2125 | 0 |
| 268 | 20231205 | 141500 | 715481015 | 2125 | 2125 | 2125 | 2125 | 2 |
| 269 | 20231205 | 141400 | 715476765 | 2125 | 2125 | 2125 | 2125 | 0 |
| 270 | 20231205 | 141300 | 715476765 | 2125 | 2120 | 2125 | 2115 | 439 |
| 271 | 20231205 | 141200 | 714547595 | 2120 | 2125 | 2130 | 2120 | 2865 |
| 272 | 20231205 | 141100 | 708471210 | 2125 | 2130 | 2130 | 2125 | 4003 |
| 273 | 20231205 | 141000 | 699964830 | 2135 | 2135 | 2135 | 2135 | 0 |
| 274 | 20231205 | 140900 | 699964830 | 2135 | 2135 | 2135 | 2135 | 0 |
| 275 | 20231205 | 140800 | 699964830 | 2135 | 2135 | 2135 | 2135 | 0 |
| 276 | 20231205 | 140700 | 699964830 | 2135 | 2135 | 2135 | 2135 | 0 |
| 277 | 20231205 | 140600 | 699964830 | 2135 | 2135 | 2135 | 2135 | 50 |
| 278 | 20231205 | 140500 | 699858080 | 2135 | 2130 | 2135 | 2130 | 436 |
| 279 | 20231205 | 140400 | 698929395 | 2125 | 2125 | 2125 | 2125 | 1020 |
| 280 | 20231205 | 140300 | 696761895 | 2130 | 2130 | 2130 | 2130 | 10 |
| 281 | 20231205 | 140200 | 696740595 | 2130 | 2135 | 2135 | 2130 | 4334 |
| 282 | 20231205 | 140100 | 687500080 | 2140 | 2145 | 2145 | 2140 | 13 |
| 283 | 20231205 | 140000 | 687472220 | 2145 | 2135 | 2145 | 2135 | 278 |
| 284 | 20231205 | 135900 | 686878670 | 2135 | 2135 | 2135 | 2135 | 101 |
| 285 | 20231205 | 135800 | 686663035 | 2145 | 2140 | 2145 | 2140 | 201 |
| 286 | 20231205 | 135700 | 686232890 | 2145 | 2150 | 2150 | 2145 | 4445 |
| 287 | 20231205 | 135600 | 676684030 | 2150 | 2145 | 2150 | 2140 | 2860 |
| 288 | 20231205 | 135500 | 670547215 | 2145 | 2140 | 2145 | 2135 | 2595 |
| 289 | 20231205 | 135400 | 664985695 | 2145 | 2145 | 2145 | 2140 | 5188 |
| 290 | 20231205 | 135300 | 653870175 | 2145 | 2130 | 2145 | 2130 | 9347 |
| 291 | 20231205 | 135200 | 633874675 | 2135 | 2135 | 2135 | 2135 | 1018 |
| 292 | 20231205 | 135100 | 631701245 | 2130 | 2130 | 2130 | 2125 | 6123 |
| 293 | 20231205 | 135000 | 618659985 | 2130 | 2130 | 2130 | 2130 | 1612 |
| 294 | 20231205 | 134900 | 615226425 | 2130 | 2130 | 2130 | 2130 | 800 |
| 295 | 20231205 | 134800 | 613522425 | 2130 | 2130 | 2130 | 2130 | 300 |
| 296 | 20231205 | 134700 | 612883425 | 2130 | 2125 | 2130 | 2125 | 249 |
| 297 | 20231205 | 134600 | 612354225 | 2130 | 2130 | 2130 | 2125 | 1529 |
| 298 | 20231205 | 134500 | 609103575 | 2125 | 2130 | 2130 | 2125 | 1001 |
| 299 | 20231205 | 134400 | 606971450 | 2130 | 2130 | 2130 | 2130 | 0 |
| 300 | 20231205 | 134300 | 606971450 | 2130 | 2130 | 2130 | 2125 | 4841 |
| 301 | 20231205 | 134200 | 596660620 | 2125 | 2125 | 2125 | 2125 | 8 |
| 302 | 20231205 | 134100 | 596643620 | 2125 | 2125 | 2125 | 2125 | 0 |
| 303 | 20231205 | 134000 | 596643620 | 2125 | 2125 | 2125 | 2125 | 364 |
| 304 | 20231205 | 133900 | 595870120 | 2125 | 2125 | 2125 | 2125 | 0 |
| 305 | 20231205 | 133800 | 595870120 | 2125 | 2125 | 2125 | 2120 | 725 |
| 306 | 20231205 | 133700 | 594330225 | 2125 | 2120 | 2125 | 2120 | 449 |
| 307 | 20231205 | 133600 | 593378335 | 2120 | 2120 | 2120 | 2120 | 1500 |
| 308 | 20231205 | 133500 | 590198335 | 2125 | 2125 | 2125 | 2125 | 2079 |
| 309 | 20231205 | 133400 | 585780460 | 2125 | 2125 | 2125 | 2125 | 30 |
| 310 | 20231205 | 133300 | 585716710 | 2125 | 2125 | 2125 | 2125 | 15 |
| 311 | 20231205 | 133200 | 585684835 | 2125 | 2125 | 2125 | 2125 | 364 |
| 312 | 20231205 | 133100 | 584911335 | 2125 | 2125 | 2125 | 2125 | 12 |
| 313 | 20231205 | 133000 | 584885835 | 2120 | 2120 | 2120 | 2120 | 0 |
| 314 | 20231205 | 132900 | 584885835 | 2120 | 2125 | 2125 | 2120 | 1564 |
| 315 | 20231205 | 132800 | 581567035 | 2125 | 2125 | 2125 | 2125 | 1299 |
| 316 | 20231205 | 132700 | 578806660 | 2125 | 2125 | 2125 | 2125 | 486 |
| 317 | 20231205 | 132600 | 577773910 | 2125 | 2125 | 2125 | 2125 | 1510 |
| 318 | 20231205 | 132500 | 574565160 | 2125 | 2130 | 2130 | 2125 | 455 |
| 319 | 20231205 | 132400 | 573598185 | 2130 | 2130 | 2130 | 2130 | 0 |
| 320 | 20231205 | 132300 | 573598185 | 2130 | 2130 | 2130 | 2130 | 41 |
| 321 | 20231205 | 132200 | 573510855 | 2130 | 2130 | 2130 | 2130 | 205 |
| 322 | 20231205 | 132100 | 573074205 | 2130 | 2130 | 2130 | 2125 | 338 |
| 323 | 20231205 | 132000 | 572355850 | 2130 | 2130 | 2130 | 2130 | 100 |
| 324 | 20231205 | 131900 | 572142850 | 2130 | 2130 | 2130 | 2130 | 200 |
| 325 | 20231205 | 131800 | 571716850 | 2130 | 2130 | 2130 | 2130 | 0 |
| 326 | 20231205 | 131700 | 571716850 | 2130 | 2125 | 2130 | 2125 | 148 |
| 327 | 20231205 | 131600 | 571401710 | 2130 | 2130 | 2130 | 2130 | 436 |
| 328 | 20231205 | 131500 | 570473030 | 2130 | 2125 | 2130 | 2125 | 32 |
| 329 | 20231205 | 131400 | 570405020 | 2130 | 2130 | 2130 | 2130 | 267 |
| 330 | 20231205 | 131300 | 569836310 | 2135 | 2130 | 2135 | 2130 | 1609 |
| 331 | 20231205 | 131200 | 566402960 | 2130 | 2130 | 2130 | 2130 | 1 |
| 332 | 20231205 | 131100 | 566400830 | 2135 | 2135 | 2135 | 2135 | 1 |
| 333 | 20231205 | 131000 | 566398695 | 2130 | 2130 | 2130 | 2130 | 1100 |
| 334 | 20231205 | 130900 | 564055695 | 2130 | 2130 | 2130 | 2130 | 1643 |
| 335 | 20231205 | 130800 | 560556105 | 2125 | 2125 | 2125 | 2125 | 0 |
| 336 | 20231205 | 130700 | 560556105 | 2125 | 2130 | 2130 | 2125 | 52 |
| 337 | 20231205 | 130600 | 560445350 | 2130 | 2130 | 2130 | 2130 | 0 |
| 338 | 20231205 | 130500 | 560445350 | 2130 | 2130 | 2130 | 2130 | 0 |
| 339 | 20231205 | 130400 | 560445350 | 2130 | 2130 | 2130 | 2130 | 0 |
| 340 | 20231205 | 130300 | 560445350 | 2130 | 2130 | 2130 | 2130 | 1399 |
| 341 | 20231205 | 130200 | 557465480 | 2130 | 2130 | 2130 | 2130 | 1374 |
| 342 | 20231205 | 130100 | 554538860 | 2130 | 2130 | 2130 | 2130 | 0 |
| 343 | 20231205 | 130000 | 554538860 | 2130 | 2130 | 2130 | 2130 | 0 |
| 344 | 20231205 | 125900 | 554538860 | 2130 | 2130 | 2130 | 2130 | 285 |
| 345 | 20231205 | 125800 | 553931810 | 2130 | 2130 | 2130 | 2130 | 354 |
| 346 | 20231205 | 125700 | 553177790 | 2130 | 2130 | 2135 | 2130 | 2887 |
| 347 | 20231205 | 125600 | 547028245 | 2130 | 2135 | 2135 | 2130 | 1460 |
| 348 | 20231205 | 125500 | 543917895 | 2135 | 2135 | 2135 | 2135 | 328 |
| 349 | 20231205 | 125400 | 543217615 | 2135 | 2130 | 2135 | 2130 | 553 |
| 350 | 20231205 | 125300 | 542039460 | 2135 | 2135 | 2135 | 2135 | 80 |
| 351 | 20231205 | 125200 | 541868660 | 2135 | 2130 | 2135 | 2130 | 801 |
| 352 | 20231205 | 125100 | 540158530 | 2130 | 2130 | 2130 | 2130 | 0 |
| 353 | 20231205 | 125000 | 540158530 | 2130 | 2130 | 2130 | 2130 | 109 |
| 354 | 20231205 | 124900 | 539926360 | 2130 | 2130 | 2130 | 2130 | 925 |
| 355 | 20231205 | 124800 | 537956110 | 2130 | 2130 | 2130 | 2130 | 0 |
| 356 | 20231205 | 124700 | 537956110 | 2130 | 2130 | 2130 | 2130 | 75 |
| 357 | 20231205 | 124600 | 537796360 | 2130 | 2135 | 2135 | 2130 | 2375 |
| 358 | 20231205 | 124500 | 532735735 | 2135 | 2130 | 2135 | 2130 | 595 |
| 359 | 20231205 | 124400 | 531468345 | 2135 | 2135 | 2135 | 2130 | 2561 |
| 360 | 20231205 | 124300 | 526001620 | 2140 | 2140 | 2140 | 2135 | 2353 |
| 361 | 20231205 | 124200 | 520977915 | 2135 | 2130 | 2140 | 2130 | 7449 |
| 362 | 20231205 | 124100 | 505087120 | 2125 | 2115 | 2125 | 2115 | 7860 |
| 363 | 20231205 | 124000 | 488427315 | 2115 | 2115 | 2115 | 2115 | 3 |
| 364 | 20231205 | 123900 | 488420970 | 2115 | 2110 | 2115 | 2110 | 1371 |
| 365 | 20231205 | 123800 | 485528150 | 2115 | 2115 | 2115 | 2115 | 20 |
| 366 | 20231205 | 123700 | 485485850 | 2115 | 2115 | 2115 | 2115 | 1 |
| 367 | 20231205 | 123600 | 485483735 | 2110 | 2110 | 2110 | 2110 | 197 |
| 368 | 20231205 | 123500 | 485068065 | 2115 | 2115 | 2115 | 2115 | 20 |
| 369 | 20231205 | 123400 | 485025765 | 2115 | 2115 | 2115 | 2115 | 374 |
| 370 | 20231205 | 123300 | 484234755 | 2115 | 2115 | 2115 | 2115 | 1 |
| 371 | 20231205 | 123200 | 484232640 | 2115 | 2115 | 2115 | 2115 | 0 |
| 372 | 20231205 | 123100 | 484232640 | 2115 | 2115 | 2115 | 2115 | 0 |
| 373 | 20231205 | 123000 | 484232640 | 2115 | 2110 | 2115 | 2110 | 877 |
| 374 | 20231205 | 122900 | 482381200 | 2110 | 2110 | 2110 | 2110 | 72 |
| 375 | 20231205 | 122800 | 482229280 | 2115 | 2115 | 2115 | 2115 | 5 |
| 376 | 20231205 | 122700 | 482218705 | 2115 | 2115 | 2115 | 2115 | 8 |
| 377 | 20231205 | 122600 | 482201785 | 2110 | 2110 | 2110 | 2110 | 280 |
| 378 | 20231205 | 122500 | 481610985 | 2110 | 2110 | 2110 | 2110 | 606 |
| 379 | 20231205 | 122400 | 480332325 | 2105 | 2105 | 2105 | 2105 | 0 |
| 380 | 20231205 | 122300 | 480332325 | 2105 | 2105 | 2105 | 2105 | 0 |
| 381 | 20231205 | 122200 | 480332325 | 2105 | 2105 | 2105 | 2105 | 22 |
| 382 | 20231205 | 122100 | 480286015 | 2110 | 2110 | 2110 | 2110 | 642 |
| 383 | 20231205 | 122000 | 478931395 | 2115 | 2115 | 2115 | 2115 | 0 |
| 384 | 20231205 | 121900 | 478931395 | 2115 | 2115 | 2115 | 2115 | 1 |
| 385 | 20231205 | 121800 | 478929280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 386 | 20231205 | 121700 | 478929280 | 2115 | 2115 | 2115 | 2115 | 8 |
| 387 | 20231205 | 121600 | 478912360 | 2110 | 2110 | 2110 | 2110 | 2 |
| 388 | 20231205 | 121500 | 478908140 | 2115 | 2110 | 2115 | 2110 | 270 |
| 389 | 20231205 | 121400 | 478338430 | 2105 | 2105 | 2105 | 2105 | 0 |
| 390 | 20231205 | 121300 | 478338430 | 2105 | 2105 | 2105 | 2105 | 52 |
| 391 | 20231205 | 121200 | 478228970 | 2110 | 2110 | 2110 | 2110 | 2 |
| 392 | 20231205 | 121100 | 478224750 | 2110 | 2110 | 2110 | 2110 | 290 |
| 393 | 20231205 | 121000 | 477612850 | 2110 | 2110 | 2110 | 2110 | 190 |
| 394 | 20231205 | 120900 | 477211950 | 2110 | 2110 | 2110 | 2110 | 100 |
| 395 | 20231205 | 120800 | 477000950 | 2115 | 2115 | 2115 | 2115 | 0 |
| 396 | 20231205 | 120700 | 477000950 | 2115 | 2115 | 2115 | 2115 | 0 |
| 397 | 20231205 | 120600 | 477000950 | 2115 | 2115 | 2115 | 2115 | 55 |
| 398 | 20231205 | 120500 | 476884625 | 2115 | 2115 | 2115 | 2115 | 1 |
| 399 | 20231205 | 120400 | 476882510 | 2105 | 2105 | 2105 | 2105 | 295 |
| 400 | 20231205 | 120300 | 476261535 | 2105 | 2105 | 2105 | 2105 | 251 |
| 401 | 20231205 | 120200 | 475733180 | 2105 | 2105 | 2105 | 2105 | 1498 |
| 402 | 20231205 | 120100 | 472579890 | 2105 | 2110 | 2110 | 2105 | 4292 |
| 403 | 20231205 | 120000 | 463535090 | 2110 | 2115 | 2115 | 2110 | 301 |
| 404 | 20231205 | 115900 | 462898480 | 2110 | 2115 | 2115 | 2110 | 302 |
| 405 | 20231205 | 115800 | 462261250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 406 | 20231205 | 115700 | 462261250 | 2115 | 2115 | 2115 | 2115 | 71 |
| 407 | 20231205 | 115600 | 462111085 | 2115 | 2115 | 2115 | 2115 | 31 |
| 408 | 20231205 | 115500 | 462045520 | 2115 | 2115 | 2115 | 2115 | 0 |
| 409 | 20231205 | 115400 | 462045520 | 2115 | 2115 | 2115 | 2115 | 0 |
| 410 | 20231205 | 115300 | 462045520 | 2115 | 2115 | 2115 | 2115 | 0 |
| 411 | 20231205 | 115200 | 462045520 | 2115 | 2115 | 2115 | 2110 | 236 |
| 412 | 20231205 | 115100 | 461547055 | 2110 | 2115 | 2115 | 2110 | 1173 |
| 413 | 20231205 | 115000 | 459071450 | 2120 | 2120 | 2120 | 2120 | 1 |
| 414 | 20231205 | 114900 | 459069330 | 2115 | 2115 | 2115 | 2115 | 33 |
| 415 | 20231205 | 114800 | 458999535 | 2115 | 2115 | 2115 | 2115 | 0 |
| 416 | 20231205 | 114700 | 458999535 | 2115 | 2115 | 2115 | 2115 | 1 |
| 417 | 20231205 | 114600 | 458997420 | 2110 | 2110 | 2110 | 2110 | 250 |
| 418 | 20231205 | 114500 | 458469920 | 2110 | 2110 | 2110 | 2110 | 150 |
| 419 | 20231205 | 114400 | 458153420 | 2115 | 2115 | 2115 | 2115 | 100 |
| 420 | 20231205 | 114300 | 457941920 | 2115 | 2110 | 2115 | 2110 | 42 |
| 421 | 20231205 | 114200 | 457853295 | 2115 | 2115 | 2115 | 2115 | 76 |
| 422 | 20231205 | 114100 | 457692555 | 2115 | 2120 | 2120 | 2115 | 151 |
| 423 | 20231205 | 114000 | 457372965 | 2120 | 2120 | 2120 | 2120 | 0 |
| 424 | 20231205 | 113900 | 457372965 | 2120 | 2120 | 2120 | 2120 | 0 |
| 425 | 20231205 | 113800 | 457372965 | 2120 | 2120 | 2120 | 2120 | 0 |
| 426 | 20231205 | 113700 | 457372965 | 2120 | 2120 | 2120 | 2120 | 0 |
| 427 | 20231205 | 113600 | 457372965 | 2120 | 2120 | 2120 | 2120 | 2 |
| 428 | 20231205 | 113500 | 457368725 | 2115 | 2115 | 2115 | 2115 | 0 |
| 429 | 20231205 | 113400 | 457368725 | 2115 | 2115 | 2115 | 2115 | 6 |
| 430 | 20231205 | 113300 | 457356035 | 2120 | 2120 | 2120 | 2120 | 20 |
| 431 | 20231205 | 113200 | 457313635 | 2120 | 2120 | 2120 | 2120 | 0 |
| 432 | 20231205 | 113100 | 457313635 | 2120 | 2120 | 2120 | 2120 | 0 |
| 433 | 20231205 | 113000 | 457313635 | 2120 | 2120 | 2120 | 2120 | 1 |
| 434 | 20231205 | 112900 | 457311515 | 2115 | 2115 | 2115 | 2115 | 0 |
| 435 | 20231205 | 112800 | 457311515 | 2115 | 2115 | 2115 | 2115 | 20 |
| 436 | 20231205 | 112700 | 457269215 | 2115 | 2115 | 2115 | 2115 | 1076 |
| 437 | 20231205 | 112600 | 454993475 | 2120 | 2120 | 2120 | 2120 | 0 |
| 438 | 20231205 | 112500 | 454993475 | 2120 | 2120 | 2120 | 2120 | 12 |
| 439 | 20231205 | 112400 | 454968035 | 2115 | 2110 | 2115 | 2110 | 480 |
| 440 | 20231205 | 112300 | 453952840 | 2115 | 2115 | 2115 | 2115 | 0 |
| 441 | 20231205 | 112200 | 453952840 | 2115 | 2115 | 2115 | 2115 | 50 |
| 442 | 20231205 | 112100 | 453847090 | 2110 | 2110 | 2110 | 2110 | 600 |
| 443 | 20231205 | 112000 | 452581090 | 2110 | 2115 | 2115 | 2110 | 2383 |
| 444 | 20231205 | 111900 | 447541275 | 2120 | 2120 | 2120 | 2120 | 1 |
| 445 | 20231205 | 111800 | 447539155 | 2115 | 2115 | 2115 | 2115 | 1103 |
| 446 | 20231205 | 111700 | 445206310 | 2120 | 2120 | 2120 | 2120 | 2 |
| 447 | 20231205 | 111600 | 445202070 | 2115 | 2115 | 2115 | 2115 | 0 |
| 448 | 20231205 | 111500 | 445202070 | 2115 | 2115 | 2115 | 2115 | 0 |
| 449 | 20231205 | 111400 | 445202070 | 2115 | 2115 | 2115 | 2115 | 0 |
| 450 | 20231205 | 111300 | 445202070 | 2115 | 2115 | 2115 | 2115 | 0 |
| 451 | 20231205 | 111200 | 445202070 | 2115 | 2115 | 2115 | 2115 | 0 |
| 452 | 20231205 | 111100 | 445202070 | 2115 | 2115 | 2115 | 2115 | 1 |
| 453 | 20231205 | 111000 | 445199955 | 2115 | 2115 | 2115 | 2115 | 461 |
| 454 | 20231205 | 110900 | 444224940 | 2115 | 2115 | 2115 | 2115 | 0 |
| 455 | 20231205 | 110800 | 444224940 | 2115 | 2115 | 2115 | 2115 | 0 |
| 456 | 20231205 | 110700 | 444224940 | 2115 | 2115 | 2115 | 2115 | 0 |
| 457 | 20231205 | 110600 | 444224940 | 2115 | 2115 | 2115 | 2115 | 349 |
| 458 | 20231205 | 110500 | 443486805 | 2120 | 2120 | 2120 | 2120 | 110 |
| 459 | 20231205 | 110400 | 443253605 | 2120 | 2120 | 2120 | 2120 | 0 |
| 460 | 20231205 | 110300 | 443253605 | 2120 | 2120 | 2120 | 2120 | 0 |
| 461 | 20231205 | 110200 | 443253605 | 2120 | 2120 | 2120 | 2120 | 10 |
| 462 | 20231205 | 110100 | 443232405 | 2120 | 2120 | 2120 | 2115 | 17 |
| 463 | 20231205 | 110000 | 443196370 | 2120 | 2125 | 2125 | 2120 | 136 |
| 464 | 20231205 | 105900 | 442908030 | 2120 | 2120 | 2120 | 2120 | 110 |
| 465 | 20231205 | 105800 | 442674830 | 2125 | 2120 | 2125 | 2120 | 203 |
| 466 | 20231205 | 105700 | 442244465 | 2120 | 2120 | 2120 | 2120 | 1201 |
| 467 | 20231205 | 105600 | 439698345 | 2120 | 2120 | 2120 | 2120 | 0 |
| 468 | 20231205 | 105500 | 439698345 | 2120 | 2120 | 2120 | 2120 | 0 |
| 469 | 20231205 | 105400 | 439698345 | 2120 | 2115 | 2120 | 2115 | 2 |
| 470 | 20231205 | 105300 | 439694110 | 2115 | 2115 | 2115 | 2115 | 0 |
| 471 | 20231205 | 105200 | 439694110 | 2115 | 2115 | 2115 | 2115 | 1076 |
| 472 | 20231205 | 105100 | 437418370 | 2120 | 2120 | 2120 | 2120 | 671 |
| 473 | 20231205 | 105000 | 435995850 | 2125 | 2125 | 2125 | 2125 | 0 |
| 474 | 20231205 | 104900 | 435995850 | 2125 | 2125 | 2125 | 2125 | 10 |
| 475 | 20231205 | 104800 | 435974600 | 2120 | 2130 | 2130 | 2120 | 179 |
| 476 | 20231205 | 104700 | 435594175 | 2130 | 2125 | 2130 | 2125 | 6372 |
| 477 | 20231205 | 104600 | 422040675 | 2120 | 2120 | 2120 | 2120 | 300 |
| 478 | 20231205 | 104500 | 421404675 | 2125 | 2120 | 2125 | 2120 | 208 |
| 479 | 20231205 | 104400 | 420963710 | 2120 | 2115 | 2120 | 2115 | 1666 |
| 480 | 20231205 | 104300 | 417433115 | 2115 | 2115 | 2115 | 2115 | 1235 |
| 481 | 20231205 | 104200 | 414821090 | 2115 | 2115 | 2115 | 2115 | 1071 |
| 482 | 20231205 | 104100 | 412555925 | 2120 | 2125 | 2125 | 2120 | 1796 |
| 483 | 20231205 | 104000 | 408747135 | 2130 | 2130 | 2130 | 2130 | 100 |
| 484 | 20231205 | 103900 | 408534135 | 2130 | 2115 | 2130 | 2115 | 376 |
| 485 | 20231205 | 103800 | 407734855 | 2115 | 2120 | 2120 | 2115 | 4218 |
| 486 | 20231205 | 103700 | 398812610 | 2120 | 2125 | 2125 | 2120 | 203 |
| 487 | 20231205 | 103600 | 398381245 | 2125 | 2115 | 2125 | 2115 | 151 |
| 488 | 20231205 | 103500 | 398061870 | 2120 | 2125 | 2130 | 2120 | 6451 |
| 489 | 20231205 | 103400 | 384346705 | 2125 | 2115 | 2125 | 2115 | 1180 |
| 490 | 20231205 | 103300 | 381846950 | 2110 | 2110 | 2110 | 2110 | 2000 |
| 491 | 20231205 | 103200 | 377626950 | 2110 | 2115 | 2115 | 2110 | 5294 |
| 492 | 20231205 | 103100 | 366455760 | 2115 | 2115 | 2115 | 2115 | 945 |
| 493 | 20231205 | 103000 | 364457085 | 2115 | 2115 | 2115 | 2115 | 1 |
| 494 | 20231205 | 102900 | 364454970 | 2110 | 2105 | 2110 | 2100 | 1317 |
| 495 | 20231205 | 102800 | 361687025 | 2110 | 2110 | 2110 | 2110 | 10 |
| 496 | 20231205 | 102700 | 361665925 | 2110 | 2105 | 2110 | 2105 | 1472 |
| 497 | 20231205 | 102600 | 358560860 | 2105 | 2105 | 2105 | 2105 | 424 |
| 498 | 20231205 | 102500 | 357668340 | 2110 | 2105 | 2110 | 2105 | 224 |
| 499 | 20231205 | 102400 | 357196800 | 2110 | 2110 | 2110 | 2110 | 0 |
| 500 | 20231205 | 102300 | 357196800 | 2110 | 2110 | 2110 | 2110 | 1 |
| 501 | 20231205 | 102200 | 357194690 | 2110 | 2110 | 2110 | 2110 | 2 |
| 502 | 20231205 | 102100 | 357190470 | 2110 | 2110 | 2110 | 2110 | 154 |
| 503 | 20231205 | 102000 | 356865530 | 2100 | 2105 | 2105 | 2100 | 1475 |
| 504 | 20231205 | 101900 | 353765525 | 2100 | 2100 | 2100 | 2100 | 352 |
| 505 | 20231205 | 101800 | 353026325 | 2100 | 2100 | 2100 | 2100 | 50 |
| 506 | 20231205 | 101700 | 352921325 | 2110 | 2110 | 2110 | 2110 | 350 |
| 507 | 20231205 | 101600 | 352182825 | 2110 | 2110 | 2110 | 2110 | 10 |
| 508 | 20231205 | 101500 | 352161725 | 2100 | 2100 | 2100 | 2100 | 140 |
| 509 | 20231205 | 101400 | 351867725 | 2110 | 2110 | 2110 | 2110 | 2 |
| 510 | 20231205 | 101300 | 351863505 | 2100 | 2110 | 2110 | 2100 | 765 |
| 511 | 20231205 | 101200 | 350254455 | 2110 | 2100 | 2110 | 2100 | 17 |
| 512 | 20231205 | 101100 | 350218715 | 2110 | 2100 | 2110 | 2100 | 1299 |
| 513 | 20231205 | 101000 | 347490795 | 2100 | 2100 | 2100 | 2095 | 853 |
| 514 | 20231205 | 100900 | 345699695 | 2100 | 2095 | 2100 | 2095 | 1152 |
| 515 | 20231205 | 100800 | 343282095 | 2095 | 2095 | 2095 | 2095 | 185 |
| 516 | 20231205 | 100700 | 342894520 | 2095 | 2095 | 2095 | 2090 | 1425 |
| 517 | 20231205 | 100600 | 339915905 | 2100 | 2100 | 2100 | 2100 | 0 |
| 518 | 20231205 | 100500 | 339915905 | 2100 | 2100 | 2100 | 2100 | 5 |
| 519 | 20231205 | 100400 | 339905405 | 2100 | 2095 | 2100 | 2095 | 2271 |
| 520 | 20231205 | 100300 | 335147655 | 2095 | 2095 | 2095 | 2095 | 1239 |
| 521 | 20231205 | 100200 | 332551950 | 2095 | 2095 | 2095 | 2095 | 53 |
| 522 | 20231205 | 100100 | 332440915 | 2100 | 2100 | 2100 | 2095 | 94 |
| 523 | 20231205 | 100000 | 332243765 | 2095 | 2095 | 2095 | 2095 | 25 |
| 524 | 20231205 | 095900 | 332191390 | 2095 | 2095 | 2095 | 2095 | 150 |
| 525 | 20231205 | 095800 | 331877140 | 2095 | 2095 | 2095 | 2095 | 642 |
| 526 | 20231205 | 095700 | 330532150 | 2095 | 2095 | 2095 | 2095 | 293 |
| 527 | 20231205 | 095600 | 329918315 | 2100 | 2100 | 2100 | 2095 | 7 |
| 528 | 20231205 | 095500 | 329903620 | 2100 | 2105 | 2105 | 2100 | 2051 |
| 529 | 20231205 | 095400 | 325593715 | 2105 | 2110 | 2110 | 2105 | 305 |
| 530 | 20231205 | 095300 | 324950185 | 2110 | 2100 | 2110 | 2100 | 1029 |
| 531 | 20231205 | 095200 | 322789245 | 2105 | 2105 | 2105 | 2105 | 1275 |
| 532 | 20231205 | 095100 | 320105370 | 2110 | 2110 | 2110 | 2105 | 509 |
| 533 | 20231205 | 095000 | 319033880 | 2110 | 2110 | 2110 | 2110 | 803 |
| 534 | 20231205 | 094900 | 317339550 | 2105 | 2105 | 2105 | 2105 | 911 |
| 535 | 20231205 | 094800 | 315421895 | 2105 | 2100 | 2105 | 2100 | 6 |
| 536 | 20231205 | 094700 | 315409285 | 2100 | 2095 | 2105 | 2095 | 91 |
| 537 | 20231205 | 094600 | 315218565 | 2095 | 2095 | 2095 | 2095 | 131 |
| 538 | 20231205 | 094500 | 314944120 | 2090 | 2090 | 2090 | 2090 | 2402 |
| 539 | 20231205 | 094400 | 309923940 | 2090 | 2100 | 2100 | 2090 | 1869 |
| 540 | 20231205 | 094300 | 306009105 | 2105 | 2105 | 2105 | 2100 | 1844 |
| 541 | 20231205 | 094200 | 302134175 | 2105 | 2105 | 2110 | 2105 | 345 |
| 542 | 20231205 | 094100 | 301407925 | 2105 | 2105 | 2105 | 2105 | 1433 |
| 543 | 20231205 | 094000 | 298391460 | 2100 | 2100 | 2100 | 2100 | 820 |
| 544 | 20231205 | 093900 | 296669460 | 2100 | 2095 | 2100 | 2095 | 101 |
| 545 | 20231205 | 093800 | 296457860 | 2095 | 2090 | 2095 | 2085 | 1559 |
| 546 | 20231205 | 093700 | 293198440 | 2085 | 2085 | 2090 | 2085 | 4235 |
| 547 | 20231205 | 093600 | 284368370 | 2085 | 2095 | 2095 | 2085 | 5313 |
| 548 | 20231205 | 093500 | 273269050 | 2095 | 2095 | 2095 | 2090 | 1209 |
| 549 | 20231205 | 093400 | 270740195 | 2095 | 2095 | 2095 | 2095 | 2169 |
| 550 | 20231205 | 093300 | 266196140 | 2095 | 2095 | 2095 | 2095 | 3014 |
| 551 | 20231205 | 093200 | 259881810 | 2100 | 2100 | 2100 | 2100 | 7 |
| 552 | 20231205 | 093100 | 259867110 | 2100 | 2100 | 2100 | 2100 | 2 |
| 553 | 20231205 | 093000 | 259862910 | 2095 | 2095 | 2100 | 2090 | 9560 |
| 554 | 20231205 | 092900 | 239834995 | 2100 | 2100 | 2100 | 2100 | 1215 |
| 555 | 20231205 | 092800 | 237283495 | 2100 | 2095 | 2100 | 2095 | 2401 |
| 556 | 20231205 | 092700 | 232248815 | 2100 | 2100 | 2100 | 2095 | 2428 |
| 557 | 20231205 | 092600 | 227160905 | 2100 | 2105 | 2105 | 2100 | 3748 |
| 558 | 20231205 | 092500 | 219289260 | 2105 | 2110 | 2110 | 2105 | 417 |
| 559 | 20231205 | 092400 | 218411450 | 2105 | 2105 | 2105 | 2105 | 250 |
| 560 | 20231205 | 092300 | 217885200 | 2110 | 2100 | 2110 | 2100 | 473 |
| 561 | 20231205 | 092200 | 216891880 | 2100 | 2100 | 2100 | 2100 | 3736 |
| 562 | 20231205 | 092100 | 209046280 | 2110 | 2105 | 2110 | 2100 | 1954 |
| 563 | 20231205 | 092000 | 204939425 | 2105 | 2105 | 2105 | 2105 | 620 |
| 564 | 20231205 | 091900 | 203634325 | 2105 | 2105 | 2115 | 2105 | 9023 |
| 565 | 20231205 | 091800 | 184640405 | 2115 | 2110 | 2115 | 2105 | 2924 |
| 566 | 20231205 | 091700 | 178481605 | 2110 | 2110 | 2110 | 2105 | 709 |
| 567 | 20231205 | 091600 | 176986115 | 2110 | 2115 | 2115 | 2110 | 2 |
| 568 | 20231205 | 091500 | 176981890 | 2120 | 2110 | 2120 | 2105 | 4323 |
| 569 | 20231205 | 091400 | 167861855 | 2110 | 2115 | 2115 | 2110 | 7269 |
| 570 | 20231205 | 091300 | 152518765 | 2115 | 2120 | 2120 | 2115 | 155 |
| 571 | 20231205 | 091200 | 152190670 | 2125 | 2110 | 2125 | 2110 | 2092 |
| 572 | 20231205 | 091100 | 147776535 | 2130 | 2110 | 2130 | 2110 | 2052 |
| 573 | 20231205 | 091000 | 143440640 | 2110 | 2115 | 2115 | 2110 | 5261 |
| 574 | 20231205 | 090900 | 132330705 | 2115 | 2115 | 2115 | 2115 | 1922 |
| 575 | 20231205 | 090800 | 128265675 | 2110 | 2115 | 2120 | 2110 | 4779 |
| 576 | 20231205 | 090700 | 118158160 | 2120 | 2130 | 2130 | 2115 | 438 |
| 577 | 20231205 | 090600 | 117229565 | 2130 | 2135 | 2135 | 2115 | 6308 |
| 578 | 20231205 | 090500 | 103875360 | 2135 | 2130 | 2140 | 2125 | 5479 |
| 579 | 20231205 | 090400 | 92182205 | 2125 | 2125 | 2125 | 2115 | 6421 |
| 580 | 20231205 | 090300 | 78568630 | 2120 | 2120 | 2135 | 2120 | 3548 |
| 581 | 20231205 | 090200 | 71045240 | 2135 | 2130 | 2135 | 2120 | 12399 |
| 582 | 20231205 | 090100 | 44694065 | 2130 | 2130 | 2130 | 2125 | 2639 |
| 583 | 20231205 | 090000 | 39074535 | 2130 | 2135 | 2135 | 2130 | 17290 |