28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 13379 |
| 3 | 20231205 | 183200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 4 | 20231205 | 183100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 5 | 20231205 | 183000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 6 | 20231205 | 182900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 7 | 20231205 | 182800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 8 | 20231205 | 182700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 9 | 20231205 | 182600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 10 | 20231205 | 182500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 11 | 20231205 | 182400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 12 | 20231205 | 182300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 13 | 20231205 | 182200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 14 | 20231205 | 182100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 15 | 20231205 | 182000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 16 | 20231205 | 181900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 17 | 20231205 | 181800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 18 | 20231205 | 181700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 19 | 20231205 | 181600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 20 | 20231205 | 181500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 21 | 20231205 | 181400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 22 | 20231205 | 181300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 23 | 20231205 | 181200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 24 | 20231205 | 181100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 25 | 20231205 | 181000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 26 | 20231205 | 180900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 27 | 20231205 | 180800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 28 | 20231205 | 180700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 29 | 20231205 | 180600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 30 | 20231205 | 180500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 31 | 20231205 | 180400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 32 | 20231205 | 180300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 13379 |
| 33 | 20231205 | 180200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 34 | 20231205 | 180100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 35 | 20231205 | 180000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 36 | 20231205 | 175900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 37 | 20231205 | 175800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 38 | 20231205 | 175700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 39 | 20231205 | 175600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 40 | 20231205 | 175500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 41 | 20231205 | 175400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 42 | 20231205 | 175300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 43 | 20231205 | 175200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 44 | 20231205 | 175100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 45 | 20231205 | 175000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 46 | 20231205 | 174900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 47 | 20231205 | 174800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 48 | 20231205 | 174700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 49 | 20231205 | 174600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 50 | 20231205 | 174500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 51 | 20231205 | 174400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 52 | 20231205 | 174300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 53 | 20231205 | 174200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 54 | 20231205 | 174100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 55 | 20231205 | 174000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 56 | 20231205 | 173900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 57 | 20231205 | 173800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 58 | 20231205 | 173700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 59 | 20231205 | 173600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 60 | 20231205 | 173500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 61 | 20231205 | 173400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 62 | 20231205 | 173300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 13379 |
| 63 | 20231205 | 173200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 64 | 20231205 | 173100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 65 | 20231205 | 173000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 66 | 20231205 | 172900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 67 | 20231205 | 172800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 68 | 20231205 | 172700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 69 | 20231205 | 172600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 70 | 20231205 | 172500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 71 | 20231205 | 172400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 72 | 20231205 | 172300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 73 | 20231205 | 172200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 74 | 20231205 | 172100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 75 | 20231205 | 172000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 76 | 20231205 | 171900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 77 | 20231205 | 171800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 78 | 20231205 | 171700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 79 | 20231205 | 171600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 80 | 20231205 | 171500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 81 | 20231205 | 171400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 82 | 20231205 | 171300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 83 | 20231205 | 171200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 84 | 20231205 | 171100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 85 | 20231205 | 171000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 86 | 20231205 | 170900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 87 | 20231205 | 170800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 88 | 20231205 | 170700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 89 | 20231205 | 170600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 90 | 20231205 | 170500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 91 | 20231205 | 170400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 92 | 20231205 | 170300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 13379 |
| 93 | 20231205 | 170200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 94 | 20231205 | 170100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 95 | 20231205 | 170000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 96 | 20231205 | 165900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 97 | 20231205 | 165800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 98 | 20231205 | 165700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 99 | 20231205 | 165600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 100 | 20231205 | 165500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 101 | 20231205 | 165400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 102 | 20231205 | 165300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 103 | 20231205 | 165200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 104 | 20231205 | 165100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 105 | 20231205 | 165000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 106 | 20231205 | 164900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 107 | 20231205 | 164800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 108 | 20231205 | 164700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 109 | 20231205 | 164600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 110 | 20231205 | 164500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 111 | 20231205 | 164400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 112 | 20231205 | 164300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 113 | 20231205 | 164200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 114 | 20231205 | 164100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 115 | 20231205 | 164000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 116 | 20231205 | 163900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 117 | 20231205 | 163800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 118 | 20231205 | 163700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 119 | 20231205 | 163600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 120 | 20231205 | 163500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 121 | 20231205 | 163400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 122 | 20231205 | 163300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 13379 |
| 123 | 20231205 | 163200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 124 | 20231205 | 163100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 125 | 20231205 | 163000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 126 | 20231205 | 162900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 127 | 20231205 | 162800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 128 | 20231205 | 162700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 129 | 20231205 | 162600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 130 | 20231205 | 162500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 131 | 20231205 | 162400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 132 | 20231205 | 162300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 133 | 20231205 | 162200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 134 | 20231205 | 162100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 135 | 20231205 | 162000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 136 | 20231205 | 161900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 137 | 20231205 | 161800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 138 | 20231205 | 161700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 139 | 20231205 | 161600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 140 | 20231205 | 161500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 141 | 20231205 | 161400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 142 | 20231205 | 161300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 143 | 20231205 | 161200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 144 | 20231205 | 161100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 145 | 20231205 | 161000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 146 | 20231205 | 160900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 147 | 20231205 | 160800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 148 | 20231205 | 160700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 149 | 20231205 | 160600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 150 | 20231205 | 160500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 151 | 20231205 | 160400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 152 | 20231205 | 160300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 13379 |
| 153 | 20231205 | 160200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 154 | 20231205 | 160100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 155 | 20231205 | 160000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 156 | 20231205 | 155900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 157 | 20231205 | 155800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 158 | 20231205 | 155700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 159 | 20231205 | 155600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 160 | 20231205 | 155500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 161 | 20231205 | 155400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 162 | 20231205 | 155300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 163 | 20231205 | 155200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 164 | 20231205 | 155100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 165 | 20231205 | 155000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 166 | 20231205 | 154900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 167 | 20231205 | 154800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 168 | 20231205 | 154700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 169 | 20231205 | 154600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 170 | 20231205 | 154500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 171 | 20231205 | 154400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 172 | 20231205 | 154300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 173 | 20231205 | 154200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 174 | 20231205 | 154100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 175 | 20231205 | 154000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 176 | 20231205 | 153900 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 177 | 20231205 | 153800 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 178 | 20231205 | 153700 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 179 | 20231205 | 153600 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 180 | 20231205 | 153500 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 181 | 20231205 | 153400 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 182 | 20231205 | 153300 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 13379 |
| 183 | 20231205 | 153200 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 184 | 20231205 | 153100 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 0 |
| 185 | 20231205 | 153000 | 1206648520 | 2535 | 2535 | 2535 | 2535 | 13379 |
| 186 | 20231205 | 152900 | 1172732755 | 2535 | 2535 | 2535 | 2535 | 0 |
| 187 | 20231205 | 152800 | 1172732755 | 2535 | 2535 | 2535 | 2535 | 0 |
| 188 | 20231205 | 152700 | 1172732755 | 2535 | 2535 | 2535 | 2535 | 0 |
| 189 | 20231205 | 152600 | 1172732755 | 2535 | 2535 | 2535 | 2535 | 0 |
| 190 | 20231205 | 152500 | 1172732755 | 2535 | 2535 | 2535 | 2535 | 0 |
| 191 | 20231205 | 152400 | 1172732755 | 2535 | 2535 | 2535 | 2535 | 0 |
| 192 | 20231205 | 152300 | 1172732755 | 2535 | 2535 | 2535 | 2535 | 0 |
| 193 | 20231205 | 152200 | 1172732755 | 2535 | 2535 | 2535 | 2535 | 0 |
| 194 | 20231205 | 152100 | 1172732755 | 2535 | 2535 | 2535 | 2535 | 0 |
| 195 | 20231205 | 152000 | 1172732755 | 2535 | 2535 | 2535 | 2535 | 0 |
| 196 | 20231205 | 151900 | 1172732755 | 2535 | 2530 | 2535 | 2525 | 5954 |
| 197 | 20231205 | 151800 | 1157674250 | 2530 | 2530 | 2530 | 2525 | 2177 |
| 198 | 20231205 | 151700 | 1152176440 | 2530 | 2530 | 2530 | 2525 | 2852 |
| 199 | 20231205 | 151600 | 1144974250 | 2525 | 2530 | 2535 | 2525 | 3510 |
| 200 | 20231205 | 151500 | 1136097815 | 2535 | 2530 | 2535 | 2530 | 3346 |
| 201 | 20231205 | 151400 | 1127629975 | 2535 | 2535 | 2535 | 2535 | 51 |
| 202 | 20231205 | 151300 | 1127500690 | 2535 | 2535 | 2535 | 2530 | 506 |
| 203 | 20231205 | 151200 | 1126220480 | 2535 | 2530 | 2535 | 2530 | 830 |
| 204 | 20231205 | 151100 | 1124120555 | 2530 | 2530 | 2535 | 2530 | 358 |
| 205 | 20231205 | 151000 | 1123214630 | 2530 | 2525 | 2530 | 2525 | 445 |
| 206 | 20231205 | 150900 | 1122089480 | 2525 | 2525 | 2525 | 2520 | 11420 |
| 207 | 20231205 | 150800 | 1093292770 | 2530 | 2525 | 2530 | 2520 | 3508 |
| 208 | 20231205 | 150700 | 1084435060 | 2530 | 2530 | 2530 | 2520 | 1667 |
| 209 | 20231205 | 150600 | 1080219715 | 2530 | 2525 | 2530 | 2525 | 310 |
| 210 | 20231205 | 150500 | 1079436940 | 2525 | 2525 | 2530 | 2525 | 4488 |
| 211 | 20231205 | 150400 | 1068104690 | 2530 | 2530 | 2535 | 2525 | 125 |
| 212 | 20231205 | 150300 | 1067788890 | 2525 | 2530 | 2535 | 2525 | 5875 |
| 213 | 20231205 | 150200 | 1052942130 | 2535 | 2535 | 2535 | 2535 | 132 |
| 214 | 20231205 | 150100 | 1052607510 | 2535 | 2535 | 2535 | 2530 | 76 |
| 215 | 20231205 | 150000 | 1052414950 | 2535 | 2535 | 2535 | 2525 | 390 |
| 216 | 20231205 | 145900 | 1051428450 | 2535 | 2530 | 2535 | 2525 | 3102 |
| 217 | 20231205 | 145800 | 1043589500 | 2535 | 2535 | 2535 | 2530 | 4517 |
| 218 | 20231205 | 145700 | 1032141460 | 2530 | 2535 | 2535 | 2530 | 4091 |
| 219 | 20231205 | 145600 | 1021791035 | 2535 | 2530 | 2535 | 2530 | 1556 |
| 220 | 20231205 | 145500 | 1017854330 | 2525 | 2525 | 2530 | 2525 | 5752 |
| 221 | 20231205 | 145400 | 1003330505 | 2530 | 2535 | 2535 | 2530 | 9134 |
| 222 | 20231205 | 145300 | 980221430 | 2535 | 2530 | 2535 | 2530 | 739 |
| 223 | 20231205 | 145200 | 978350715 | 2535 | 2545 | 2545 | 2535 | 11752 |
| 224 | 20231205 | 145100 | 948540825 | 2545 | 2545 | 2545 | 2540 | 299 |
| 225 | 20231205 | 145000 | 947781255 | 2540 | 2545 | 2545 | 2540 | 203 |
| 226 | 20231205 | 144900 | 947265620 | 2540 | 2545 | 2545 | 2540 | 1005 |
| 227 | 20231205 | 144800 | 944712895 | 2540 | 2540 | 2545 | 2540 | 86 |
| 228 | 20231205 | 144700 | 944494430 | 2540 | 2545 | 2545 | 2540 | 1135 |
| 229 | 20231205 | 144600 | 941611505 | 2540 | 2545 | 2545 | 2540 | 1242 |
| 230 | 20231205 | 144500 | 938456785 | 2545 | 2545 | 2545 | 2545 | 2 |
| 231 | 20231205 | 144400 | 938451695 | 2545 | 2545 | 2545 | 2540 | 7046 |
| 232 | 20231205 | 144300 | 920554775 | 2545 | 2545 | 2545 | 2545 | 107 |
| 233 | 20231205 | 144200 | 920282460 | 2545 | 2545 | 2545 | 2545 | 154 |
| 234 | 20231205 | 144100 | 919890530 | 2550 | 2545 | 2550 | 2545 | 2621 |
| 235 | 20231205 | 144000 | 913219580 | 2545 | 2545 | 2550 | 2545 | 1069 |
| 236 | 20231205 | 143900 | 910498965 | 2545 | 2545 | 2545 | 2545 | 28 |
| 237 | 20231205 | 143800 | 910427705 | 2550 | 2545 | 2550 | 2540 | 5011 |
| 238 | 20231205 | 143700 | 897671835 | 2545 | 2550 | 2550 | 2545 | 265 |
| 239 | 20231205 | 143600 | 896997335 | 2545 | 2555 | 2555 | 2545 | 1306 |
| 240 | 20231205 | 143500 | 893663510 | 2550 | 2545 | 2550 | 2545 | 4889 |
| 241 | 20231205 | 143400 | 881215940 | 2545 | 2550 | 2550 | 2545 | 2405 |
| 242 | 20231205 | 143300 | 875085190 | 2550 | 2550 | 2550 | 2550 | 1804 |
| 243 | 20231205 | 143200 | 870484990 | 2545 | 2550 | 2555 | 2545 | 275 |
| 244 | 20231205 | 143100 | 869783740 | 2550 | 2550 | 2555 | 2550 | 3161 |
| 245 | 20231205 | 143000 | 861723030 | 2550 | 2550 | 2555 | 2550 | 2058 |
| 246 | 20231205 | 142900 | 856475120 | 2550 | 2545 | 2550 | 2545 | 1207 |
| 247 | 20231205 | 142800 | 853399985 | 2550 | 2555 | 2560 | 2550 | 13227 |
| 248 | 20231205 | 142700 | 819670815 | 2560 | 2555 | 2560 | 2550 | 9689 |
| 249 | 20231205 | 142600 | 794962735 | 2555 | 2560 | 2560 | 2550 | 3838 |
| 250 | 20231205 | 142500 | 785152750 | 2560 | 2560 | 2560 | 2555 | 15439 |
| 251 | 20231205 | 142400 | 745705790 | 2560 | 2555 | 2560 | 2555 | 197 |
| 252 | 20231205 | 142300 | 745202430 | 2565 | 2560 | 2565 | 2560 | 237 |
| 253 | 20231205 | 142200 | 744595685 | 2560 | 2560 | 2560 | 2560 | 1015 |
| 254 | 20231205 | 142100 | 741997285 | 2560 | 2565 | 2565 | 2560 | 6198 |
| 255 | 20231205 | 142000 | 726130380 | 2565 | 2565 | 2565 | 2565 | 204 |
| 256 | 20231205 | 141900 | 725607120 | 2565 | 2565 | 2565 | 2565 | 5 |
| 257 | 20231205 | 141800 | 725594295 | 2565 | 2565 | 2565 | 2560 | 3102 |
| 258 | 20231205 | 141700 | 717647830 | 2560 | 2560 | 2560 | 2560 | 58 |
| 259 | 20231205 | 141600 | 717499350 | 2570 | 2570 | 2570 | 2560 | 6 |
| 260 | 20231205 | 141500 | 717483970 | 2565 | 2565 | 2570 | 2565 | 11058 |
| 261 | 20231205 | 141400 | 689119925 | 2565 | 2565 | 2565 | 2565 | 68 |
| 262 | 20231205 | 141300 | 688945505 | 2570 | 2570 | 2570 | 2570 | 0 |
| 263 | 20231205 | 141200 | 688945505 | 2570 | 2570 | 2570 | 2570 | 0 |
| 264 | 20231205 | 141100 | 688945505 | 2570 | 2570 | 2570 | 2570 | 0 |
| 265 | 20231205 | 141000 | 688945505 | 2570 | 2570 | 2570 | 2570 | 51 |
| 266 | 20231205 | 140900 | 688814435 | 2570 | 2575 | 2575 | 2570 | 76 |
| 267 | 20231205 | 140800 | 688619110 | 2570 | 2565 | 2575 | 2565 | 50 |
| 268 | 20231205 | 140700 | 688490795 | 2565 | 2565 | 2565 | 2565 | 36 |
| 269 | 20231205 | 140600 | 688398455 | 2575 | 2575 | 2575 | 2575 | 0 |
| 270 | 20231205 | 140500 | 688398455 | 2575 | 2570 | 2575 | 2570 | 54 |
| 271 | 20231205 | 140400 | 688259420 | 2575 | 2575 | 2575 | 2575 | 4 |
| 272 | 20231205 | 140300 | 688249120 | 2575 | 2575 | 2575 | 2565 | 62 |
| 273 | 20231205 | 140200 | 688089570 | 2575 | 2575 | 2575 | 2565 | 97 |
| 274 | 20231205 | 140100 | 687839805 | 2580 | 2580 | 2580 | 2565 | 47 |
| 275 | 20231205 | 140000 | 687719220 | 2570 | 2570 | 2570 | 2570 | 123 |
| 276 | 20231205 | 135900 | 687403110 | 2580 | 2580 | 2580 | 2580 | 0 |
| 277 | 20231205 | 135800 | 687403110 | 2580 | 2570 | 2580 | 2570 | 991 |
| 278 | 20231205 | 135700 | 684855460 | 2580 | 2580 | 2580 | 2580 | 215 |
| 279 | 20231205 | 135600 | 684300760 | 2580 | 2580 | 2580 | 2580 | 1 |
| 280 | 20231205 | 135500 | 684298180 | 2570 | 2570 | 2570 | 2570 | 225 |
| 281 | 20231205 | 135400 | 683719930 | 2570 | 2570 | 2570 | 2570 | 2 |
| 282 | 20231205 | 135300 | 683714790 | 2580 | 2580 | 2580 | 2580 | 0 |
| 283 | 20231205 | 135200 | 683714790 | 2580 | 2580 | 2580 | 2580 | 54 |
| 284 | 20231205 | 135100 | 683575470 | 2580 | 2580 | 2580 | 2580 | 1 |
| 285 | 20231205 | 135000 | 683572890 | 2570 | 2570 | 2580 | 2570 | 196 |
| 286 | 20231205 | 134900 | 683069160 | 2570 | 2570 | 2570 | 2570 | 0 |
| 287 | 20231205 | 134800 | 683069160 | 2570 | 2570 | 2570 | 2570 | 500 |
| 288 | 20231205 | 134700 | 681784160 | 2580 | 2570 | 2580 | 2570 | 2 |
| 289 | 20231205 | 134600 | 681779010 | 2570 | 2580 | 2580 | 2570 | 641 |
| 290 | 20231205 | 134500 | 680131130 | 2580 | 2570 | 2580 | 2570 | 441 |
| 291 | 20231205 | 134400 | 678997750 | 2570 | 2570 | 2570 | 2570 | 0 |
| 292 | 20231205 | 134300 | 678997750 | 2570 | 2570 | 2570 | 2570 | 1663 |
| 293 | 20231205 | 134200 | 674723840 | 2570 | 2570 | 2575 | 2570 | 230 |
| 294 | 20231205 | 134100 | 674132735 | 2575 | 2575 | 2575 | 2575 | 242 |
| 295 | 20231205 | 134000 | 673509585 | 2580 | 2585 | 2585 | 2580 | 1150 |
| 296 | 20231205 | 133900 | 670541745 | 2585 | 2585 | 2585 | 2585 | 0 |
| 297 | 20231205 | 133800 | 670541745 | 2585 | 2585 | 2585 | 2585 | 0 |
| 298 | 20231205 | 133700 | 670541745 | 2585 | 2585 | 2585 | 2585 | 2 |
| 299 | 20231205 | 133600 | 670536575 | 2585 | 2585 | 2585 | 2580 | 53 |
| 300 | 20231205 | 133500 | 670399575 | 2585 | 2585 | 2585 | 2585 | 419 |
| 301 | 20231205 | 133400 | 669316460 | 2585 | 2585 | 2585 | 2585 | 196 |
| 302 | 20231205 | 133300 | 668809800 | 2585 | 2585 | 2585 | 2585 | 0 |
| 303 | 20231205 | 133200 | 668809800 | 2585 | 2580 | 2585 | 2580 | 600 |
| 304 | 20231205 | 133100 | 667260835 | 2580 | 2580 | 2580 | 2570 | 232 |
| 305 | 20231205 | 133000 | 666664575 | 2570 | 2570 | 2570 | 2570 | 29 |
| 306 | 20231205 | 132900 | 666590045 | 2580 | 2580 | 2580 | 2580 | 0 |
| 307 | 20231205 | 132800 | 666590045 | 2580 | 2580 | 2580 | 2580 | 1 |
| 308 | 20231205 | 132700 | 666587465 | 2580 | 2580 | 2580 | 2580 | 61 |
| 309 | 20231205 | 132600 | 666430085 | 2580 | 2580 | 2580 | 2580 | 5 |
| 310 | 20231205 | 132500 | 666417185 | 2570 | 2570 | 2570 | 2570 | 4199 |
| 311 | 20231205 | 132400 | 655625755 | 2580 | 2575 | 2580 | 2575 | 3448 |
| 312 | 20231205 | 132300 | 646733145 | 2575 | 2575 | 2575 | 2575 | 2 |
| 313 | 20231205 | 132200 | 646727995 | 2575 | 2575 | 2575 | 2575 | 464 |
| 314 | 20231205 | 132100 | 645533195 | 2575 | 2575 | 2575 | 2575 | 300 |
| 315 | 20231205 | 132000 | 644760695 | 2575 | 2575 | 2575 | 2575 | 0 |
| 316 | 20231205 | 131900 | 644760695 | 2575 | 2575 | 2575 | 2575 | 1001 |
| 317 | 20231205 | 131800 | 642183120 | 2575 | 2575 | 2575 | 2575 | 182 |
| 318 | 20231205 | 131700 | 641714470 | 2570 | 2575 | 2575 | 2570 | 401 |
| 319 | 20231205 | 131600 | 640683880 | 2575 | 2575 | 2575 | 2575 | 57 |
| 320 | 20231205 | 131500 | 640537105 | 2575 | 2575 | 2575 | 2575 | 0 |
| 321 | 20231205 | 131400 | 640537105 | 2575 | 2575 | 2575 | 2575 | 11 |
| 322 | 20231205 | 131300 | 640508780 | 2575 | 2570 | 2575 | 2570 | 103 |
| 323 | 20231205 | 131200 | 640244050 | 2565 | 2565 | 2565 | 2565 | 0 |
| 324 | 20231205 | 131100 | 640244050 | 2565 | 2570 | 2575 | 2565 | 310 |
| 325 | 20231205 | 131000 | 639448705 | 2570 | 2570 | 2570 | 2570 | 100 |
| 326 | 20231205 | 130900 | 639191705 | 2565 | 2565 | 2565 | 2565 | 1100 |
| 327 | 20231205 | 130800 | 636370205 | 2565 | 2565 | 2565 | 2565 | 0 |
| 328 | 20231205 | 130700 | 636370205 | 2565 | 2565 | 2565 | 2565 | 427 |
| 329 | 20231205 | 130600 | 635274950 | 2565 | 2565 | 2565 | 2565 | 0 |
| 330 | 20231205 | 130500 | 635274950 | 2565 | 2565 | 2565 | 2565 | 0 |
| 331 | 20231205 | 130400 | 635274950 | 2565 | 2565 | 2565 | 2565 | 905 |
| 332 | 20231205 | 130300 | 632953625 | 2565 | 2570 | 2570 | 2565 | 2264 |
| 333 | 20231205 | 130200 | 627146440 | 2570 | 2575 | 2575 | 2570 | 241 |
| 334 | 20231205 | 130100 | 626527065 | 2575 | 2575 | 2575 | 2575 | 0 |
| 335 | 20231205 | 130000 | 626527065 | 2575 | 2575 | 2575 | 2575 | 1 |
| 336 | 20231205 | 125900 | 626524490 | 2575 | 2575 | 2575 | 2575 | 61 |
| 337 | 20231205 | 125800 | 626367415 | 2570 | 2570 | 2570 | 2570 | 497 |
| 338 | 20231205 | 125700 | 625090125 | 2575 | 2575 | 2575 | 2575 | 0 |
| 339 | 20231205 | 125600 | 625090125 | 2575 | 2565 | 2575 | 2565 | 544 |
| 340 | 20231205 | 125500 | 623694755 | 2575 | 2575 | 2575 | 2565 | 902 |
| 341 | 20231205 | 125400 | 621380710 | 2570 | 2575 | 2575 | 2570 | 29 |
| 342 | 20231205 | 125300 | 621306060 | 2565 | 2570 | 2570 | 2565 | 2000 |
| 343 | 20231205 | 125200 | 616173555 | 2575 | 2575 | 2575 | 2575 | 234 |
| 344 | 20231205 | 125100 | 615571005 | 2575 | 2575 | 2575 | 2575 | 20 |
| 345 | 20231205 | 125000 | 615519505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 346 | 20231205 | 124900 | 615519505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 347 | 20231205 | 124800 | 615519505 | 2575 | 2575 | 2575 | 2575 | 2420 |
| 348 | 20231205 | 124700 | 609288005 | 2570 | 2570 | 2575 | 2570 | 419 |
| 349 | 20231205 | 124600 | 608210915 | 2575 | 2575 | 2575 | 2575 | 32 |
| 350 | 20231205 | 124500 | 608128515 | 2575 | 2575 | 2575 | 2575 | 200 |
| 351 | 20231205 | 124400 | 607613515 | 2575 | 2575 | 2575 | 2575 | 161 |
| 352 | 20231205 | 124300 | 607198940 | 2575 | 2570 | 2575 | 2570 | 503 |
| 353 | 20231205 | 124200 | 605906215 | 2575 | 2575 | 2575 | 2575 | 347 |
| 354 | 20231205 | 124100 | 605012690 | 2575 | 2575 | 2575 | 2575 | 0 |
| 355 | 20231205 | 124000 | 605012690 | 2575 | 2570 | 2575 | 2570 | 1064 |
| 356 | 20231205 | 123900 | 602277925 | 2575 | 2575 | 2575 | 2575 | 1 |
| 357 | 20231205 | 123800 | 602275350 | 2575 | 2575 | 2575 | 2575 | 2 |
| 358 | 20231205 | 123700 | 602270200 | 2580 | 2580 | 2580 | 2580 | 0 |
| 359 | 20231205 | 123600 | 602270200 | 2580 | 2580 | 2580 | 2580 | 0 |
| 360 | 20231205 | 123500 | 602270200 | 2580 | 2580 | 2580 | 2580 | 0 |
| 361 | 20231205 | 123400 | 602270200 | 2580 | 2570 | 2580 | 2570 | 1512 |
| 362 | 20231205 | 123300 | 598383840 | 2580 | 2580 | 2580 | 2580 | 0 |
| 363 | 20231205 | 123200 | 598383840 | 2580 | 2580 | 2580 | 2580 | 0 |
| 364 | 20231205 | 123100 | 598383840 | 2580 | 2580 | 2580 | 2580 | 0 |
| 365 | 20231205 | 123000 | 598383840 | 2580 | 2580 | 2580 | 2580 | 0 |
| 366 | 20231205 | 122900 | 598383840 | 2580 | 2575 | 2580 | 2575 | 66 |
| 367 | 20231205 | 122800 | 598213880 | 2570 | 2570 | 2570 | 2570 | 1 |
| 368 | 20231205 | 122700 | 598211310 | 2570 | 2570 | 2570 | 2570 | 0 |
| 369 | 20231205 | 122600 | 598211310 | 2570 | 2570 | 2570 | 2570 | 200 |
| 370 | 20231205 | 122500 | 597697310 | 2575 | 2570 | 2575 | 2570 | 1058 |
| 371 | 20231205 | 122400 | 594977975 | 2570 | 2570 | 2570 | 2570 | 0 |
| 372 | 20231205 | 122300 | 594977975 | 2570 | 2570 | 2570 | 2570 | 0 |
| 373 | 20231205 | 122200 | 594977975 | 2570 | 2570 | 2570 | 2570 | 770 |
| 374 | 20231205 | 122100 | 592999075 | 2575 | 2575 | 2575 | 2575 | 0 |
| 375 | 20231205 | 122000 | 592999075 | 2575 | 2575 | 2575 | 2575 | 51 |
| 376 | 20231205 | 121900 | 592867750 | 2570 | 2575 | 2575 | 2570 | 641 |
| 377 | 20231205 | 121800 | 591219765 | 2575 | 2580 | 2580 | 2575 | 666 |
| 378 | 20231205 | 121700 | 589504740 | 2580 | 2580 | 2580 | 2580 | 15 |
| 379 | 20231205 | 121600 | 589466040 | 2580 | 2575 | 2580 | 2575 | 9090 |
| 380 | 20231205 | 121500 | 566059025 | 2575 | 2575 | 2575 | 2575 | 10 |
| 381 | 20231205 | 121400 | 566033275 | 2575 | 2570 | 2575 | 2570 | 1532 |
| 382 | 20231205 | 121300 | 562093390 | 2570 | 2570 | 2570 | 2560 | 6264 |
| 383 | 20231205 | 121200 | 546006870 | 2570 | 2570 | 2570 | 2570 | 14 |
| 384 | 20231205 | 121100 | 545970890 | 2570 | 2570 | 2570 | 2570 | 0 |
| 385 | 20231205 | 121000 | 545970890 | 2570 | 2570 | 2570 | 2570 | 0 |
| 386 | 20231205 | 120900 | 545970890 | 2570 | 2570 | 2570 | 2570 | 4 |
| 387 | 20231205 | 120800 | 545960610 | 2570 | 2570 | 2570 | 2570 | 52 |
| 388 | 20231205 | 120700 | 545826970 | 2565 | 2565 | 2565 | 2565 | 500 |
| 389 | 20231205 | 120600 | 544544470 | 2565 | 2565 | 2565 | 2565 | 501 |
| 390 | 20231205 | 120500 | 543259405 | 2565 | 2565 | 2565 | 2565 | 2017 |
| 391 | 20231205 | 120400 | 538085800 | 2565 | 2565 | 2570 | 2565 | 813 |
| 392 | 20231205 | 120300 | 536000195 | 2565 | 2565 | 2565 | 2565 | 0 |
| 393 | 20231205 | 120200 | 536000195 | 2565 | 2565 | 2565 | 2565 | 0 |
| 394 | 20231205 | 120100 | 536000195 | 2565 | 2565 | 2565 | 2565 | 1000 |
| 395 | 20231205 | 120000 | 533435195 | 2565 | 2565 | 2565 | 2565 | 0 |
| 396 | 20231205 | 115900 | 533435195 | 2565 | 2565 | 2565 | 2565 | 15 |
| 397 | 20231205 | 115800 | 533396720 | 2570 | 2570 | 2570 | 2570 | 20 |
| 398 | 20231205 | 115700 | 533345320 | 2570 | 2570 | 2570 | 2570 | 0 |
| 399 | 20231205 | 115600 | 533345320 | 2570 | 2565 | 2570 | 2560 | 4972 |
| 400 | 20231205 | 115500 | 520611460 | 2570 | 2570 | 2570 | 2565 | 298 |
| 401 | 20231205 | 115400 | 519846100 | 2565 | 2565 | 2565 | 2565 | 299 |
| 402 | 20231205 | 115300 | 519079165 | 2570 | 2570 | 2570 | 2570 | 2 |
| 403 | 20231205 | 115200 | 519074025 | 2570 | 2570 | 2570 | 2570 | 51 |
| 404 | 20231205 | 115100 | 518942955 | 2565 | 2565 | 2565 | 2565 | 0 |
| 405 | 20231205 | 115000 | 518942955 | 2565 | 2565 | 2565 | 2565 | 1000 |
| 406 | 20231205 | 114900 | 516377955 | 2565 | 2565 | 2565 | 2565 | 0 |
| 407 | 20231205 | 114800 | 516377955 | 2565 | 2565 | 2565 | 2565 | 108 |
| 408 | 20231205 | 114700 | 516100935 | 2570 | 2565 | 2570 | 2565 | 353 |
| 409 | 20231205 | 114600 | 515193990 | 2565 | 2565 | 2565 | 2565 | 652 |
| 410 | 20231205 | 114500 | 513521610 | 2570 | 2570 | 2570 | 2570 | 60 |
| 411 | 20231205 | 114400 | 513367410 | 2570 | 2565 | 2570 | 2565 | 409 |
| 412 | 20231205 | 114300 | 512318070 | 2565 | 2570 | 2570 | 2565 | 5 |
| 413 | 20231205 | 114200 | 512305225 | 2570 | 2565 | 2570 | 2565 | 2103 |
| 414 | 20231205 | 114100 | 506911025 | 2565 | 2565 | 2565 | 2565 | 0 |
| 415 | 20231205 | 114000 | 506911025 | 2565 | 2565 | 2565 | 2565 | 300 |
| 416 | 20231205 | 113900 | 506141525 | 2570 | 2570 | 2570 | 2565 | 733 |
| 417 | 20231205 | 113800 | 504259215 | 2570 | 2570 | 2570 | 2570 | 1002 |
| 418 | 20231205 | 113700 | 501684075 | 2570 | 2570 | 2570 | 2570 | 0 |
| 419 | 20231205 | 113600 | 501684075 | 2570 | 2570 | 2570 | 2570 | 5 |
| 420 | 20231205 | 113500 | 501671225 | 2565 | 2570 | 2570 | 2565 | 55 |
| 421 | 20231205 | 113400 | 501530125 | 2570 | 2570 | 2570 | 2565 | 49 |
| 422 | 20231205 | 113300 | 501404390 | 2570 | 2570 | 2570 | 2570 | 5 |
| 423 | 20231205 | 113200 | 501391540 | 2565 | 2565 | 2570 | 2565 | 1849 |
| 424 | 20231205 | 113100 | 496648830 | 2565 | 2570 | 2570 | 2565 | 171 |
| 425 | 20231205 | 113000 | 496209860 | 2570 | 2570 | 2570 | 2570 | 774 |
| 426 | 20231205 | 112900 | 494220680 | 2570 | 2570 | 2570 | 2570 | 34 |
| 427 | 20231205 | 112800 | 494133300 | 2565 | 2570 | 2570 | 2565 | 100 |
| 428 | 20231205 | 112700 | 493876675 | 2570 | 2570 | 2570 | 2570 | 1205 |
| 429 | 20231205 | 112600 | 490779825 | 2570 | 2570 | 2570 | 2570 | 0 |
| 430 | 20231205 | 112500 | 490779825 | 2570 | 2570 | 2570 | 2570 | 57 |
| 431 | 20231205 | 112400 | 490633335 | 2565 | 2565 | 2565 | 2565 | 95 |
| 432 | 20231205 | 112300 | 490389660 | 2565 | 2565 | 2565 | 2565 | 0 |
| 433 | 20231205 | 112200 | 490389660 | 2565 | 2565 | 2565 | 2565 | 5000 |
| 434 | 20231205 | 112100 | 477564660 | 2575 | 2565 | 2575 | 2565 | 201 |
| 435 | 20231205 | 112000 | 477048585 | 2565 | 2570 | 2570 | 2565 | 114 |
| 436 | 20231205 | 111900 | 476756160 | 2565 | 2565 | 2565 | 2565 | 200 |
| 437 | 20231205 | 111800 | 476243160 | 2570 | 2570 | 2570 | 2570 | 1 |
| 438 | 20231205 | 111700 | 476240590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 439 | 20231205 | 111600 | 476240590 | 2570 | 2565 | 2570 | 2565 | 1949 |
| 440 | 20231205 | 111500 | 471241165 | 2565 | 2570 | 2570 | 2565 | 1005 |
| 441 | 20231205 | 111400 | 468663315 | 2565 | 2570 | 2570 | 2565 | 352 |
| 442 | 20231205 | 111300 | 467760240 | 2570 | 2570 | 2570 | 2570 | 5 |
| 443 | 20231205 | 111200 | 467747390 | 2565 | 2565 | 2565 | 2565 | 1 |
| 444 | 20231205 | 111100 | 467744825 | 2565 | 2565 | 2565 | 2565 | 0 |
| 445 | 20231205 | 111000 | 467744825 | 2565 | 2575 | 2575 | 2565 | 1434 |
| 446 | 20231205 | 110900 | 464064275 | 2565 | 2565 | 2565 | 2565 | 122 |
| 447 | 20231205 | 110800 | 463751345 | 2565 | 2565 | 2565 | 2565 | 37 |
| 448 | 20231205 | 110700 | 463656440 | 2565 | 2565 | 2565 | 2565 | 1300 |
| 449 | 20231205 | 110600 | 460321940 | 2575 | 2565 | 2575 | 2565 | 8593 |
| 450 | 20231205 | 110500 | 438280000 | 2570 | 2570 | 2570 | 2570 | 8 |
| 451 | 20231205 | 110400 | 438259440 | 2570 | 2570 | 2570 | 2570 | 5 |
| 452 | 20231205 | 110300 | 438246590 | 2565 | 2570 | 2570 | 2565 | 105 |
| 453 | 20231205 | 110200 | 437977240 | 2565 | 2570 | 2570 | 2565 | 123 |
| 454 | 20231205 | 110100 | 437661710 | 2570 | 2570 | 2570 | 2570 | 5 |
| 455 | 20231205 | 110000 | 437648860 | 2570 | 2570 | 2570 | 2570 | 8 |
| 456 | 20231205 | 105900 | 437628300 | 2565 | 2570 | 2570 | 2565 | 2178 |
| 457 | 20231205 | 105800 | 432040970 | 2570 | 2570 | 2570 | 2570 | 55 |
| 458 | 20231205 | 105700 | 431899620 | 2570 | 2570 | 2570 | 2570 | 100 |
| 459 | 20231205 | 105600 | 431642620 | 2560 | 2570 | 2570 | 2560 | 9 |
| 460 | 20231205 | 105500 | 431619510 | 2560 | 2560 | 2560 | 2560 | 1 |
| 461 | 20231205 | 105400 | 431616950 | 2570 | 2565 | 2570 | 2565 | 35 |
| 462 | 20231205 | 105300 | 431527005 | 2570 | 2560 | 2570 | 2560 | 152 |
| 463 | 20231205 | 105200 | 431137375 | 2560 | 2560 | 2560 | 2560 | 1100 |
| 464 | 20231205 | 105100 | 428321375 | 2560 | 2560 | 2560 | 2560 | 5906 |
| 465 | 20231205 | 105000 | 413202015 | 2560 | 2570 | 2570 | 2560 | 4508 |
| 466 | 20231205 | 104900 | 401642055 | 2570 | 2570 | 2570 | 2570 | 0 |
| 467 | 20231205 | 104800 | 401642055 | 2570 | 2570 | 2570 | 2570 | 140 |
| 468 | 20231205 | 104700 | 401282255 | 2575 | 2575 | 2575 | 2575 | 10 |
| 469 | 20231205 | 104600 | 401256505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 470 | 20231205 | 104500 | 401256505 | 2575 | 2565 | 2575 | 2565 | 1247 |
| 471 | 20231205 | 104400 | 398056920 | 2565 | 2565 | 2565 | 2565 | 2156 |
| 472 | 20231205 | 104300 | 392526780 | 2575 | 2575 | 2575 | 2575 | 10 |
| 473 | 20231205 | 104200 | 392501030 | 2575 | 2570 | 2575 | 2570 | 1265 |
| 474 | 20231205 | 104100 | 389246155 | 2575 | 2565 | 2575 | 2565 | 82 |
| 475 | 20231205 | 104000 | 389035315 | 2575 | 2575 | 2575 | 2575 | 197 |
| 476 | 20231205 | 103900 | 388528040 | 2575 | 2570 | 2575 | 2565 | 155 |
| 477 | 20231205 | 103800 | 388129235 | 2575 | 2575 | 2575 | 2575 | 13 |
| 478 | 20231205 | 103700 | 388095760 | 2575 | 2575 | 2575 | 2575 | 1 |
| 479 | 20231205 | 103600 | 388093185 | 2575 | 2570 | 2575 | 2570 | 6022 |
| 480 | 20231205 | 103500 | 372616635 | 2575 | 2570 | 2575 | 2570 | 175 |
| 481 | 20231205 | 103400 | 372166870 | 2570 | 2570 | 2570 | 2570 | 254 |
| 482 | 20231205 | 103300 | 371514090 | 2575 | 2580 | 2580 | 2575 | 57 |
| 483 | 20231205 | 103200 | 371367310 | 2570 | 2570 | 2570 | 2570 | 0 |
| 484 | 20231205 | 103100 | 371367310 | 2570 | 2575 | 2575 | 2570 | 1000 |
| 485 | 20231205 | 103000 | 368793245 | 2580 | 2580 | 2580 | 2580 | 30 |
| 486 | 20231205 | 102900 | 368715845 | 2585 | 2580 | 2585 | 2580 | 77 |
| 487 | 20231205 | 102800 | 368517160 | 2580 | 2580 | 2580 | 2575 | 1020 |
| 488 | 20231205 | 102700 | 365885565 | 2575 | 2575 | 2575 | 2575 | 402 |
| 489 | 20231205 | 102600 | 364850415 | 2575 | 2580 | 2580 | 2575 | 154 |
| 490 | 20231205 | 102500 | 364453845 | 2575 | 2580 | 2580 | 2575 | 1269 |
| 491 | 20231205 | 102400 | 361186060 | 2575 | 2575 | 2575 | 2575 | 49 |
| 492 | 20231205 | 102300 | 361059885 | 2575 | 2575 | 2575 | 2575 | 87 |
| 493 | 20231205 | 102200 | 360835860 | 2575 | 2575 | 2575 | 2575 | 269 |
| 494 | 20231205 | 102100 | 360143185 | 2575 | 2575 | 2575 | 2575 | 5 |
| 495 | 20231205 | 102000 | 360130310 | 2575 | 2580 | 2580 | 2575 | 791 |
| 496 | 20231205 | 101900 | 358092980 | 2575 | 2580 | 2580 | 2575 | 4464 |
| 497 | 20231205 | 101800 | 346584165 | 2580 | 2585 | 2585 | 2580 | 80 |
| 498 | 20231205 | 101700 | 346377400 | 2590 | 2590 | 2590 | 2590 | 0 |
| 499 | 20231205 | 101600 | 346377400 | 2590 | 2590 | 2590 | 2590 | 51 |
| 500 | 20231205 | 101500 | 346245310 | 2590 | 2585 | 2590 | 2585 | 830 |
| 501 | 20231205 | 101400 | 344097790 | 2585 | 2585 | 2585 | 2585 | 0 |
| 502 | 20231205 | 101300 | 344097790 | 2585 | 2585 | 2585 | 2585 | 51 |
| 503 | 20231205 | 101200 | 343965955 | 2580 | 2575 | 2580 | 2575 | 1002 |
| 504 | 20231205 | 101100 | 341382270 | 2580 | 2575 | 2580 | 2575 | 52 |
| 505 | 20231205 | 101000 | 341248115 | 2580 | 2575 | 2580 | 2575 | 303 |
| 506 | 20231205 | 100900 | 340467875 | 2580 | 2580 | 2580 | 2580 | 10 |
| 507 | 20231205 | 100800 | 340442075 | 2580 | 2580 | 2580 | 2580 | 605 |
| 508 | 20231205 | 100700 | 338881175 | 2580 | 2580 | 2580 | 2580 | 221 |
| 509 | 20231205 | 100600 | 338310995 | 2580 | 2580 | 2580 | 2575 | 2508 |
| 510 | 20231205 | 100500 | 331841720 | 2580 | 2580 | 2580 | 2580 | 302 |
| 511 | 20231205 | 100400 | 331062560 | 2575 | 2580 | 2580 | 2575 | 59 |
| 512 | 20231205 | 100300 | 330910625 | 2575 | 2575 | 2580 | 2575 | 1146 |
| 513 | 20231205 | 100200 | 327958970 | 2575 | 2575 | 2575 | 2575 | 142 |
| 514 | 20231205 | 100100 | 327593320 | 2580 | 2580 | 2580 | 2575 | 246 |
| 515 | 20231205 | 100000 | 326959615 | 2580 | 2580 | 2580 | 2580 | 0 |
| 516 | 20231205 | 095900 | 326959615 | 2580 | 2580 | 2580 | 2580 | 49 |
| 517 | 20231205 | 095800 | 326833195 | 2580 | 2580 | 2580 | 2580 | 60 |
| 518 | 20231205 | 095700 | 326678395 | 2580 | 2575 | 2580 | 2575 | 2001 |
| 519 | 20231205 | 095600 | 321525815 | 2580 | 2580 | 2580 | 2580 | 300 |
| 520 | 20231205 | 095500 | 320751815 | 2570 | 2580 | 2580 | 2570 | 260 |
| 521 | 20231205 | 095400 | 320083035 | 2580 | 2580 | 2580 | 2580 | 1445 |
| 522 | 20231205 | 095300 | 316354935 | 2580 | 2580 | 2580 | 2580 | 1001 |
| 523 | 20231205 | 095200 | 313772355 | 2575 | 2575 | 2575 | 2575 | 657 |
| 524 | 20231205 | 095100 | 312080580 | 2575 | 2575 | 2575 | 2575 | 230 |
| 525 | 20231205 | 095000 | 311488330 | 2580 | 2570 | 2580 | 2570 | 3627 |
| 526 | 20231205 | 094900 | 302150475 | 2575 | 2570 | 2575 | 2570 | 632 |
| 527 | 20231205 | 094800 | 300525575 | 2575 | 2575 | 2575 | 2575 | 35 |
| 528 | 20231205 | 094700 | 300435450 | 2575 | 2575 | 2575 | 2575 | 70 |
| 529 | 20231205 | 094600 | 300255200 | 2570 | 2565 | 2570 | 2565 | 9328 |
| 530 | 20231205 | 094500 | 276283145 | 2565 | 2565 | 2570 | 2565 | 132 |
| 531 | 20231205 | 094400 | 275944510 | 2570 | 2565 | 2570 | 2565 | 55 |
| 532 | 20231205 | 094300 | 275803165 | 2570 | 2565 | 2570 | 2565 | 11 |
| 533 | 20231205 | 094200 | 275774925 | 2570 | 2565 | 2570 | 2565 | 3002 |
| 534 | 20231205 | 094100 | 268074785 | 2570 | 2570 | 2570 | 2570 | 8 |
| 535 | 20231205 | 094000 | 268054225 | 2565 | 2565 | 2565 | 2565 | 378 |
| 536 | 20231205 | 093900 | 267084655 | 2565 | 2565 | 2565 | 2560 | 163 |
| 537 | 20231205 | 093800 | 266667060 | 2560 | 2560 | 2560 | 2560 | 2400 |
| 538 | 20231205 | 093700 | 260523060 | 2560 | 2570 | 2570 | 2560 | 197 |
| 539 | 20231205 | 093600 | 260018655 | 2570 | 2570 | 2570 | 2570 | 165 |
| 540 | 20231205 | 093500 | 259594605 | 2570 | 2565 | 2570 | 2560 | 4042 |
| 541 | 20231205 | 093400 | 249247040 | 2560 | 2570 | 2570 | 2560 | 1048 |
| 542 | 20231205 | 093300 | 246563960 | 2570 | 2565 | 2570 | 2565 | 513 |
| 543 | 20231205 | 093200 | 245246005 | 2565 | 2570 | 2570 | 2565 | 5551 |
| 544 | 20231205 | 093100 | 231005145 | 2570 | 2570 | 2570 | 2570 | 12 |
| 545 | 20231205 | 093000 | 230974305 | 2565 | 2570 | 2570 | 2565 | 271 |
| 546 | 20231205 | 092900 | 230277840 | 2570 | 2570 | 2570 | 2570 | 151 |
| 547 | 20231205 | 092800 | 229889770 | 2570 | 2565 | 2570 | 2565 | 2245 |
| 548 | 20231205 | 092700 | 224120845 | 2565 | 2570 | 2570 | 2565 | 841 |
| 549 | 20231205 | 092600 | 221963670 | 2565 | 2565 | 2565 | 2565 | 868 |
| 550 | 20231205 | 092500 | 219737250 | 2570 | 2565 | 2570 | 2565 | 2118 |
| 551 | 20231205 | 092400 | 214301660 | 2570 | 2565 | 2570 | 2565 | 1385 |
| 552 | 20231205 | 092300 | 210749120 | 2565 | 2565 | 2565 | 2565 | 860 |
| 553 | 20231205 | 092200 | 208543220 | 2565 | 2560 | 2565 | 2560 | 1753 |
| 554 | 20231205 | 092100 | 204046990 | 2565 | 2565 | 2565 | 2560 | 3419 |
| 555 | 20231205 | 092000 | 195287620 | 2565 | 2570 | 2570 | 2565 | 6464 |
| 556 | 20231205 | 091900 | 178701730 | 2570 | 2570 | 2570 | 2565 | 3517 |
| 557 | 20231205 | 091800 | 169680070 | 2575 | 2570 | 2575 | 2570 | 812 |
| 558 | 20231205 | 091700 | 167589195 | 2575 | 2570 | 2575 | 2570 | 277 |
| 559 | 20231205 | 091600 | 166877300 | 2560 | 2555 | 2560 | 2555 | 5440 |
| 560 | 20231205 | 091500 | 152959895 | 2555 | 2560 | 2560 | 2555 | 505 |
| 561 | 20231205 | 091400 | 151669120 | 2560 | 2570 | 2570 | 2560 | 1319 |
| 562 | 20231205 | 091300 | 148289435 | 2570 | 2570 | 2570 | 2570 | 100 |
| 563 | 20231205 | 091200 | 148032435 | 2570 | 2560 | 2570 | 2555 | 2609 |
| 564 | 20231205 | 091100 | 141340675 | 2555 | 2560 | 2560 | 2555 | 2089 |
| 565 | 20231205 | 091000 | 136000760 | 2560 | 2555 | 2565 | 2555 | 8646 |
| 566 | 20231205 | 090900 | 113905205 | 2555 | 2565 | 2565 | 2555 | 3218 |
| 567 | 20231205 | 090800 | 105672060 | 2565 | 2565 | 2565 | 2560 | 1109 |
| 568 | 20231205 | 090700 | 102830525 | 2575 | 2570 | 2575 | 2565 | 5197 |
| 569 | 20231205 | 090600 | 89451145 | 2570 | 2560 | 2570 | 2555 | 5474 |
| 570 | 20231205 | 090500 | 75450625 | 2560 | 2565 | 2565 | 2560 | 7172 |
| 571 | 20231205 | 090400 | 57084780 | 2570 | 2570 | 2570 | 2560 | 2434 |
| 572 | 20231205 | 090300 | 50849210 | 2575 | 2575 | 2575 | 2565 | 553 |
| 573 | 20231205 | 090200 | 49426445 | 2575 | 2560 | 2575 | 2560 | 2475 |
| 574 | 20231205 | 090100 | 43087840 | 2560 | 2565 | 2565 | 2555 | 2903 |
| 575 | 20231205 | 090000 | 35647585 | 2565 | 2570 | 2570 | 2555 | 12885 |