28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 184500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 8467 |
| 3 | 20231201 | 184400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 4 | 20231201 | 184300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 5 | 20231201 | 184200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 6 | 20231201 | 184100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 7 | 20231201 | 184000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 8 | 20231201 | 183900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 9 | 20231201 | 183800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 10 | 20231201 | 183700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 11 | 20231201 | 183600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 12 | 20231201 | 183500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 13 | 20231201 | 183400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 14 | 20231201 | 183300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 15 | 20231201 | 183200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 16 | 20231201 | 183100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 17 | 20231201 | 183000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 18 | 20231201 | 182900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 19 | 20231201 | 182800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 20 | 20231201 | 182700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 21 | 20231201 | 182600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 22 | 20231201 | 182500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 23 | 20231201 | 182400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 24 | 20231201 | 182300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 25 | 20231201 | 182200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 26 | 20231201 | 182100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 27 | 20231201 | 182000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 28 | 20231201 | 181900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 29 | 20231201 | 181800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 30 | 20231201 | 181700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 31 | 20231201 | 181600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 32 | 20231201 | 181500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 8467 |
| 33 | 20231201 | 181400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 34 | 20231201 | 181300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 35 | 20231201 | 181200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 36 | 20231201 | 181100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 37 | 20231201 | 181000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 38 | 20231201 | 180900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 39 | 20231201 | 180800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 40 | 20231201 | 180700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 41 | 20231201 | 180600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 42 | 20231201 | 180500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 43 | 20231201 | 180400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 44 | 20231201 | 180300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 45 | 20231201 | 180200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 46 | 20231201 | 180100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 47 | 20231201 | 180000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 48 | 20231201 | 175900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 49 | 20231201 | 175800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 50 | 20231201 | 175700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 51 | 20231201 | 175600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 52 | 20231201 | 175500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 53 | 20231201 | 175400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 54 | 20231201 | 175300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 55 | 20231201 | 175200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 56 | 20231201 | 175100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 57 | 20231201 | 175000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 58 | 20231201 | 174900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 59 | 20231201 | 174800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 60 | 20231201 | 174700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 61 | 20231201 | 174600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 62 | 20231201 | 174500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 8467 |
| 63 | 20231201 | 174400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 64 | 20231201 | 174300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 65 | 20231201 | 174200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 66 | 20231201 | 174100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 67 | 20231201 | 174000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 68 | 20231201 | 173900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 69 | 20231201 | 173800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 70 | 20231201 | 173700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 71 | 20231201 | 173600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 72 | 20231201 | 173500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 73 | 20231201 | 173400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 74 | 20231201 | 173300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 75 | 20231201 | 173200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 76 | 20231201 | 173100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 77 | 20231201 | 173000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 78 | 20231201 | 172900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 79 | 20231201 | 172800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 80 | 20231201 | 172700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 81 | 20231201 | 172600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 82 | 20231201 | 172500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 83 | 20231201 | 172400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 84 | 20231201 | 172300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 85 | 20231201 | 172200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 86 | 20231201 | 172100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 87 | 20231201 | 172000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 88 | 20231201 | 171900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 89 | 20231201 | 171800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 90 | 20231201 | 171700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 91 | 20231201 | 171600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 92 | 20231201 | 171500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 8467 |
| 93 | 20231201 | 171400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 94 | 20231201 | 171300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 95 | 20231201 | 171200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 96 | 20231201 | 171100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 97 | 20231201 | 171000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 98 | 20231201 | 170900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 99 | 20231201 | 170800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 100 | 20231201 | 170700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 101 | 20231201 | 170600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 102 | 20231201 | 170500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 103 | 20231201 | 170400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 104 | 20231201 | 170300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 105 | 20231201 | 170200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 106 | 20231201 | 170100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 107 | 20231201 | 170000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 108 | 20231201 | 165900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 109 | 20231201 | 165800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 110 | 20231201 | 165700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 111 | 20231201 | 165600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 112 | 20231201 | 165500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 113 | 20231201 | 165400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 114 | 20231201 | 165300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 115 | 20231201 | 165200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 116 | 20231201 | 165100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 117 | 20231201 | 165000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 118 | 20231201 | 164900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 119 | 20231201 | 164800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 120 | 20231201 | 164700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 121 | 20231201 | 164600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 122 | 20231201 | 164500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 8467 |
| 123 | 20231201 | 164400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 124 | 20231201 | 164300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 125 | 20231201 | 164200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 126 | 20231201 | 164100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 127 | 20231201 | 164000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 128 | 20231201 | 163900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 129 | 20231201 | 163800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 130 | 20231201 | 163700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 131 | 20231201 | 163600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 132 | 20231201 | 163500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 133 | 20231201 | 163400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 134 | 20231201 | 163300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 135 | 20231201 | 163200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 136 | 20231201 | 163100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 137 | 20231201 | 163000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 138 | 20231201 | 162900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 139 | 20231201 | 162800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 140 | 20231201 | 162700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 141 | 20231201 | 162600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 142 | 20231201 | 162500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 143 | 20231201 | 162400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 144 | 20231201 | 162300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 145 | 20231201 | 162200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 146 | 20231201 | 162100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 147 | 20231201 | 162000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 148 | 20231201 | 161900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 149 | 20231201 | 161800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 150 | 20231201 | 161700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 151 | 20231201 | 161600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 152 | 20231201 | 161500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 8467 |
| 153 | 20231201 | 161400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 154 | 20231201 | 161300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 155 | 20231201 | 161200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 156 | 20231201 | 161100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 157 | 20231201 | 161000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 158 | 20231201 | 160900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 159 | 20231201 | 160800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 160 | 20231201 | 160700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 161 | 20231201 | 160600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 162 | 20231201 | 160500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 163 | 20231201 | 160400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 164 | 20231201 | 160300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 165 | 20231201 | 160200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 166 | 20231201 | 160100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 167 | 20231201 | 160000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 168 | 20231201 | 155900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 169 | 20231201 | 155800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 170 | 20231201 | 155700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 171 | 20231201 | 155600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 172 | 20231201 | 155500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 173 | 20231201 | 155400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 174 | 20231201 | 155300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 175 | 20231201 | 155200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 176 | 20231201 | 155100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 177 | 20231201 | 155000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 178 | 20231201 | 154900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 179 | 20231201 | 154800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 180 | 20231201 | 154700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 181 | 20231201 | 154600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 182 | 20231201 | 154500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 8467 |
| 183 | 20231201 | 154400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 184 | 20231201 | 154300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 185 | 20231201 | 154200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 186 | 20231201 | 154100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 187 | 20231201 | 154000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 188 | 20231201 | 153900 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 189 | 20231201 | 153800 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 190 | 20231201 | 153700 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 191 | 20231201 | 153600 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 192 | 20231201 | 153500 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 193 | 20231201 | 153400 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 194 | 20231201 | 153300 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 195 | 20231201 | 153200 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 196 | 20231201 | 153100 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 197 | 20231201 | 153000 | 6351989430 | 8620 | 8620 | 8620 | 8620 | 8467 |
| 198 | 20231201 | 152900 | 6279003890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 199 | 20231201 | 152800 | 6279003890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 200 | 20231201 | 152700 | 6279003890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 201 | 20231201 | 152600 | 6279003890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 202 | 20231201 | 152500 | 6279003890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 203 | 20231201 | 152400 | 6279003890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 204 | 20231201 | 152300 | 6279003890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 205 | 20231201 | 152200 | 6279003890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 206 | 20231201 | 152100 | 6279003890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 207 | 20231201 | 152000 | 6279003890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 208 | 20231201 | 151900 | 6279003890 | 8650 | 8670 | 8670 | 8640 | 1663 |
| 209 | 20231201 | 151800 | 6264597600 | 8670 | 8680 | 8680 | 8670 | 1649 |
| 210 | 20231201 | 151700 | 6250297670 | 8680 | 8680 | 8680 | 8660 | 1597 |
| 211 | 20231201 | 151600 | 6236445190 | 8660 | 8680 | 8690 | 8660 | 1060 |
| 212 | 20231201 | 151500 | 6227242140 | 8690 | 8640 | 8690 | 8640 | 2994 |
| 213 | 20231201 | 151400 | 6201301950 | 8640 | 8640 | 8640 | 8630 | 691 |
| 214 | 20231201 | 151300 | 6195333630 | 8640 | 8630 | 8640 | 8630 | 579 |
| 215 | 20231201 | 151200 | 6190335370 | 8640 | 8640 | 8660 | 8640 | 1440 |
| 216 | 20231201 | 151100 | 6177881290 | 8650 | 8650 | 8650 | 8640 | 1075 |
| 217 | 20231201 | 151000 | 6168585900 | 8650 | 8640 | 8650 | 8630 | 1547 |
| 218 | 20231201 | 150900 | 6155208250 | 8640 | 8640 | 8640 | 8640 | 339 |
| 219 | 20231201 | 150800 | 6152279290 | 8630 | 8640 | 8640 | 8630 | 547 |
| 220 | 20231201 | 150700 | 6147557230 | 8640 | 8640 | 8640 | 8630 | 635 |
| 221 | 20231201 | 150600 | 6142070840 | 8630 | 8630 | 8640 | 8630 | 372 |
| 222 | 20231201 | 150500 | 6138858190 | 8630 | 8630 | 8630 | 8620 | 1777 |
| 223 | 20231201 | 150400 | 6123522690 | 8630 | 8610 | 8630 | 8610 | 438 |
| 224 | 20231201 | 150300 | 6119745290 | 8620 | 8630 | 8630 | 8620 | 429 |
| 225 | 20231201 | 150200 | 6116047290 | 8620 | 8610 | 8620 | 8590 | 822 |
| 226 | 20231201 | 150100 | 6108970450 | 8610 | 8610 | 8620 | 8600 | 479 |
| 227 | 20231201 | 150000 | 6104848940 | 8600 | 8620 | 8620 | 8600 | 724 |
| 228 | 20231201 | 145900 | 6098612250 | 8620 | 8610 | 8620 | 8610 | 666 |
| 229 | 20231201 | 145800 | 6092873050 | 8610 | 8610 | 8620 | 8610 | 770 |
| 230 | 20231201 | 145700 | 6086240580 | 8600 | 8600 | 8610 | 8600 | 898 |
| 231 | 20231201 | 145600 | 6078514970 | 8600 | 8560 | 8600 | 8560 | 3830 |
| 232 | 20231201 | 145500 | 6045660190 | 8560 | 8550 | 8560 | 8550 | 168 |
| 233 | 20231201 | 145400 | 6044222230 | 8550 | 8550 | 8550 | 8540 | 390 |
| 234 | 20231201 | 145300 | 6040890280 | 8550 | 8550 | 8550 | 8550 | 223 |
| 235 | 20231201 | 145200 | 6038983630 | 8550 | 8550 | 8550 | 8550 | 449 |
| 236 | 20231201 | 145100 | 6035144680 | 8540 | 8560 | 8560 | 8540 | 624 |
| 237 | 20231201 | 145000 | 6029805260 | 8560 | 8550 | 8560 | 8550 | 67 |
| 238 | 20231201 | 144900 | 6029232110 | 8540 | 8550 | 8550 | 8530 | 714 |
| 239 | 20231201 | 144800 | 6023133040 | 8540 | 8550 | 8550 | 8540 | 171 |
| 240 | 20231201 | 144700 | 6021671050 | 8540 | 8550 | 8550 | 8540 | 329 |
| 241 | 20231201 | 144600 | 6018858170 | 8550 | 8550 | 8550 | 8530 | 404 |
| 242 | 20231201 | 144500 | 6015405010 | 8530 | 8540 | 8540 | 8530 | 403 |
| 243 | 20231201 | 144400 | 6011965100 | 8550 | 8540 | 8550 | 8540 | 303 |
| 244 | 20231201 | 144300 | 6009375290 | 8530 | 8530 | 8530 | 8530 | 66 |
| 245 | 20231201 | 144200 | 6008812310 | 8520 | 8510 | 8520 | 8510 | 363 |
| 246 | 20231201 | 144100 | 6005721500 | 8500 | 8480 | 8500 | 8480 | 993 |
| 247 | 20231201 | 144000 | 5997282450 | 8490 | 8500 | 8500 | 8480 | 554 |
| 248 | 20231201 | 143900 | 5992580210 | 8500 | 8500 | 8500 | 8500 | 410 |
| 249 | 20231201 | 143800 | 5989095210 | 8490 | 8480 | 8490 | 8480 | 201 |
| 250 | 20231201 | 143700 | 5987388770 | 8490 | 8500 | 8500 | 8490 | 2199 |
| 251 | 20231201 | 143600 | 5968717260 | 8500 | 8510 | 8510 | 8500 | 234 |
| 252 | 20231201 | 143500 | 5966728170 | 8510 | 8510 | 8520 | 8490 | 87 |
| 253 | 20231201 | 143400 | 5965987830 | 8490 | 8500 | 8500 | 8490 | 473 |
| 254 | 20231201 | 143300 | 5961969410 | 8510 | 8510 | 8510 | 8510 | 20 |
| 255 | 20231201 | 143200 | 5961799210 | 8510 | 8490 | 8510 | 8490 | 20 |
| 256 | 20231201 | 143100 | 5961629170 | 8490 | 8500 | 8500 | 8490 | 200 |
| 257 | 20231201 | 143000 | 5959931160 | 8500 | 8500 | 8500 | 8500 | 0 |
| 258 | 20231201 | 142900 | 5959931160 | 8500 | 8500 | 8500 | 8490 | 16 |
| 259 | 20231201 | 142800 | 5959795210 | 8490 | 8500 | 8500 | 8490 | 712 |
| 260 | 20231201 | 142700 | 5953743270 | 8480 | 8480 | 8510 | 8480 | 6154 |
| 261 | 20231201 | 142600 | 5901496770 | 8500 | 8500 | 8500 | 8500 | 5 |
| 262 | 20231201 | 142500 | 5901454270 | 8480 | 8500 | 8500 | 8480 | 7 |
| 263 | 20231201 | 142400 | 5901394870 | 8480 | 8480 | 8480 | 8480 | 5 |
| 264 | 20231201 | 142300 | 5901352470 | 8490 | 8490 | 8490 | 8490 | 546 |
| 265 | 20231201 | 142200 | 5896716930 | 8490 | 8500 | 8500 | 8490 | 419 |
| 266 | 20231201 | 142100 | 5893155520 | 8510 | 8500 | 8510 | 8500 | 109 |
| 267 | 20231201 | 142000 | 5892228660 | 8500 | 8500 | 8500 | 8500 | 0 |
| 268 | 20231201 | 141900 | 5892228660 | 8500 | 8510 | 8540 | 8500 | 1287 |
| 269 | 20231201 | 141800 | 5881250300 | 8490 | 8500 | 8500 | 8490 | 126 |
| 270 | 20231201 | 141700 | 5880179570 | 8510 | 8490 | 8510 | 8490 | 548 |
| 271 | 20231201 | 141600 | 5875526260 | 8490 | 8510 | 8510 | 8490 | 221 |
| 272 | 20231201 | 141500 | 5873647780 | 8510 | 8520 | 8520 | 8510 | 27 |
| 273 | 20231201 | 141400 | 5873417990 | 8510 | 8500 | 8510 | 8500 | 133 |
| 274 | 20231201 | 141300 | 5872286570 | 8500 | 8490 | 8510 | 8490 | 408 |
| 275 | 20231201 | 141200 | 5868821010 | 8490 | 8500 | 8500 | 8480 | 2058 |
| 276 | 20231201 | 141100 | 5851347110 | 8510 | 8510 | 8510 | 8510 | 152 |
| 277 | 20231201 | 141000 | 5850053590 | 8530 | 8530 | 8530 | 8530 | 0 |
| 278 | 20231201 | 140900 | 5850053590 | 8530 | 8490 | 8530 | 8490 | 12 |
| 279 | 20231201 | 140800 | 5849951400 | 8490 | 8490 | 8500 | 8480 | 1514 |
| 280 | 20231201 | 140700 | 5837096070 | 8500 | 8500 | 8500 | 8490 | 253 |
| 281 | 20231201 | 140600 | 5834945730 | 8530 | 8510 | 8530 | 8470 | 2914 |
| 282 | 20231201 | 140500 | 5810218610 | 8520 | 8510 | 8520 | 8500 | 4320 |
| 283 | 20231201 | 140400 | 5773459360 | 8510 | 8510 | 8510 | 8510 | 70 |
| 284 | 20231201 | 140300 | 5772863660 | 8510 | 8520 | 8520 | 8510 | 1413 |
| 285 | 20231201 | 140200 | 5760832310 | 8520 | 8520 | 8530 | 8510 | 567 |
| 286 | 20231201 | 140100 | 5755997100 | 8520 | 8520 | 8520 | 8510 | 148 |
| 287 | 20231201 | 140000 | 5754737400 | 8520 | 8520 | 8520 | 8510 | 651 |
| 288 | 20231201 | 135900 | 5749195800 | 8520 | 8520 | 8520 | 8520 | 680 |
| 289 | 20231201 | 135800 | 5743402200 | 8540 | 8520 | 8540 | 8520 | 586 |
| 290 | 20231201 | 135700 | 5738406920 | 8520 | 8550 | 8550 | 8520 | 1086 |
| 291 | 20231201 | 135600 | 5729136450 | 8510 | 8550 | 8550 | 8510 | 5356 |
| 292 | 20231201 | 135500 | 5683482690 | 8550 | 8560 | 8560 | 8550 | 657 |
| 293 | 20231201 | 135400 | 5677858820 | 8560 | 8560 | 8570 | 8560 | 458 |
| 294 | 20231201 | 135300 | 5673937970 | 8570 | 8570 | 8570 | 8570 | 5 |
| 295 | 20231201 | 135200 | 5673895120 | 8550 | 8570 | 8570 | 8550 | 93 |
| 296 | 20231201 | 135100 | 5673098970 | 8560 | 8570 | 8600 | 8560 | 958 |
| 297 | 20231201 | 135000 | 5664892790 | 8600 | 8620 | 8620 | 8580 | 375 |
| 298 | 20231201 | 134900 | 5661671050 | 8620 | 8570 | 8620 | 8570 | 117 |
| 299 | 20231201 | 134800 | 5660667090 | 8570 | 8630 | 8630 | 8570 | 348 |
| 300 | 20231201 | 134700 | 5657677330 | 8630 | 8550 | 8630 | 8550 | 679 |
| 301 | 20231201 | 134600 | 5651856360 | 8540 | 8520 | 8550 | 8520 | 999 |
| 302 | 20231201 | 134500 | 5643324640 | 8520 | 8540 | 8540 | 8520 | 124 |
| 303 | 20231201 | 134400 | 5642268100 | 8520 | 8550 | 8550 | 8520 | 1480 |
| 304 | 20231201 | 134300 | 5629636110 | 8550 | 8550 | 8550 | 8540 | 335 |
| 305 | 20231201 | 134200 | 5626774950 | 8550 | 8520 | 8550 | 8520 | 456 |
| 306 | 20231201 | 134100 | 5622882090 | 8510 | 8530 | 8530 | 8510 | 3314 |
| 307 | 20231201 | 134000 | 5594632810 | 8530 | 8540 | 8560 | 8530 | 1099 |
| 308 | 20231201 | 133900 | 5585258060 | 8530 | 8560 | 8560 | 8530 | 623 |
| 309 | 20231201 | 133800 | 5579935550 | 8550 | 8560 | 8560 | 8550 | 247 |
| 310 | 20231201 | 133700 | 5577822530 | 8550 | 8560 | 8560 | 8550 | 609 |
| 311 | 20231201 | 133600 | 5572609760 | 8550 | 8520 | 8550 | 8520 | 1523 |
| 312 | 20231201 | 133500 | 5559618970 | 8530 | 8550 | 8560 | 8510 | 2386 |
| 313 | 20231201 | 133400 | 5539291410 | 8520 | 8540 | 8560 | 8510 | 5935 |
| 314 | 20231201 | 133300 | 5488697400 | 8540 | 8540 | 8560 | 8530 | 712 |
| 315 | 20231201 | 133200 | 5482615550 | 8560 | 8530 | 8560 | 8530 | 464 |
| 316 | 20231201 | 133100 | 5478651570 | 8540 | 8550 | 8560 | 8530 | 5575 |
| 317 | 20231201 | 133000 | 5431062850 | 8550 | 8540 | 8570 | 8540 | 3760 |
| 318 | 20231201 | 132900 | 5398883270 | 8550 | 8540 | 8570 | 8540 | 3364 |
| 319 | 20231201 | 132800 | 5370103150 | 8550 | 8590 | 8590 | 8530 | 12900 |
| 320 | 20231201 | 132700 | 5259640010 | 8590 | 8600 | 8600 | 8590 | 975 |
| 321 | 20231201 | 132600 | 5251259490 | 8590 | 8580 | 8610 | 8570 | 1253 |
| 322 | 20231201 | 132500 | 5240498740 | 8580 | 8650 | 8660 | 8570 | 12952 |
| 323 | 20231201 | 132400 | 5129088060 | 8630 | 8670 | 8690 | 8610 | 4769 |
| 324 | 20231201 | 132300 | 5087809160 | 8670 | 8640 | 8680 | 8640 | 1833 |
| 325 | 20231201 | 132200 | 5071932730 | 8640 | 8630 | 8660 | 8620 | 2836 |
| 326 | 20231201 | 132100 | 5047442210 | 8620 | 8620 | 8690 | 8600 | 12282 |
| 327 | 20231201 | 132000 | 4941390000 | 8640 | 8720 | 8740 | 8620 | 6689 |
| 328 | 20231201 | 131900 | 4883419000 | 8740 | 8810 | 8840 | 8720 | 7488 |
| 329 | 20231201 | 131800 | 4817692570 | 8810 | 8720 | 8820 | 8640 | 15880 |
| 330 | 20231201 | 131700 | 4679068290 | 8720 | 8820 | 8880 | 8620 | 24397 |
| 331 | 20231201 | 131600 | 4464725800 | 8810 | 8760 | 8850 | 8650 | 27681 |
| 332 | 20231201 | 131500 | 4221645620 | 8760 | 8720 | 8790 | 8600 | 24114 |
| 333 | 20231201 | 131400 | 4012340180 | 8720 | 8650 | 8800 | 8600 | 44796 |
| 334 | 20231201 | 131300 | 3622790640 | 8720 | 9270 | 9290 | 8640 | 170205 |
| 335 | 20231201 | 131200 | 2080951090 | 9000 | 9000 | 9000 | 9000 | 0 |
| 336 | 20231201 | 131100 | 2080951090 | 9000 | 9000 | 9000 | 9000 | 0 |
| 337 | 20231201 | 131000 | 2080951090 | 9000 | 8570 | 9000 | 8560 | 85910 |
| 338 | 20231201 | 130900 | 1318913760 | 8570 | 8590 | 8590 | 8570 | 763 |
| 339 | 20231201 | 130800 | 1312368050 | 8590 | 8560 | 8630 | 8560 | 3781 |
| 340 | 20231201 | 130700 | 1279851020 | 8560 | 8500 | 8610 | 8500 | 7665 |
| 341 | 20231201 | 130600 | 1214234120 | 8500 | 8500 | 8530 | 8500 | 2301 |
| 342 | 20231201 | 130500 | 1194620910 | 8490 | 8490 | 8500 | 8490 | 213 |
| 343 | 20231201 | 130400 | 1192810700 | 8490 | 8470 | 8490 | 8470 | 18 |
| 344 | 20231201 | 130300 | 1192657980 | 8470 | 8470 | 8470 | 8470 | 21 |
| 345 | 20231201 | 130200 | 1192480110 | 8470 | 8490 | 8490 | 8470 | 410 |
| 346 | 20231201 | 130100 | 1189007310 | 8470 | 8490 | 8490 | 8470 | 728 |
| 347 | 20231201 | 130000 | 1182838510 | 8490 | 8470 | 8490 | 8470 | 273 |
| 348 | 20231201 | 125900 | 1180525960 | 8470 | 8470 | 8470 | 8470 | 25 |
| 349 | 20231201 | 125800 | 1180314210 | 8470 | 8500 | 8500 | 8470 | 6 |
| 350 | 20231201 | 125700 | 1180263360 | 8500 | 8500 | 8500 | 8500 | 2 |
| 351 | 20231201 | 125600 | 1180246360 | 8470 | 8470 | 8470 | 8470 | 6 |
| 352 | 20231201 | 125500 | 1180195540 | 8470 | 8470 | 8470 | 8470 | 176 |
| 353 | 20231201 | 125400 | 1178704820 | 8470 | 8470 | 8470 | 8470 | 50 |
| 354 | 20231201 | 125300 | 1178281320 | 8460 | 8470 | 8500 | 8460 | 575 |
| 355 | 20231201 | 125200 | 1173403530 | 8460 | 8500 | 8500 | 8460 | 2142 |
| 356 | 20231201 | 125100 | 1155199810 | 8500 | 8510 | 8510 | 8500 | 2 |
| 357 | 20231201 | 125000 | 1155182800 | 8510 | 8510 | 8510 | 8510 | 2 |
| 358 | 20231201 | 124900 | 1155165780 | 8550 | 8500 | 8550 | 8500 | 544 |
| 359 | 20231201 | 124800 | 1150520320 | 8500 | 8510 | 8510 | 8500 | 623 |
| 360 | 20231201 | 124700 | 1145224710 | 8510 | 8530 | 8530 | 8510 | 353 |
| 361 | 20231201 | 124600 | 1142217300 | 8530 | 8540 | 8540 | 8530 | 54 |
| 362 | 20231201 | 124500 | 1141756630 | 8540 | 8530 | 8540 | 8530 | 208 |
| 363 | 20231201 | 124400 | 1139981410 | 8520 | 8500 | 8530 | 8500 | 486 |
| 364 | 20231201 | 124300 | 1135841670 | 8500 | 8530 | 8540 | 8500 | 2678 |
| 365 | 20231201 | 124200 | 1113038920 | 8530 | 8550 | 8560 | 8530 | 1012 |
| 366 | 20231201 | 124100 | 1104392460 | 8560 | 8560 | 8560 | 8540 | 201 |
| 367 | 20231201 | 124000 | 1102672360 | 8560 | 8530 | 8560 | 8530 | 541 |
| 368 | 20231201 | 123900 | 1098046890 | 8530 | 8510 | 8530 | 8500 | 911 |
| 369 | 20231201 | 123800 | 1090291190 | 8510 | 8490 | 8530 | 8490 | 547 |
| 370 | 20231201 | 123700 | 1085635260 | 8490 | 8520 | 8520 | 8490 | 509 |
| 371 | 20231201 | 123600 | 1081301780 | 8520 | 8560 | 8560 | 8510 | 691 |
| 372 | 20231201 | 123500 | 1075407130 | 8570 | 8570 | 8590 | 8570 | 1058 |
| 373 | 20231201 | 123400 | 1066334560 | 8570 | 8600 | 8600 | 8560 | 1537 |
| 374 | 20231201 | 123300 | 1053137070 | 8600 | 8610 | 8670 | 8600 | 6657 |
| 375 | 20231201 | 123200 | 995647200 | 8640 | 8520 | 8640 | 8520 | 6349 |
| 376 | 20231201 | 123100 | 941122140 | 8520 | 8540 | 8610 | 8520 | 3999 |
| 377 | 20231201 | 123000 | 906866650 | 8540 | 8640 | 8680 | 8510 | 3252 |
| 378 | 20231201 | 122900 | 878972990 | 8640 | 8450 | 8750 | 8450 | 27921 |
| 379 | 20231201 | 122800 | 638221260 | 8450 | 8450 | 8460 | 8450 | 795 |
| 380 | 20231201 | 122700 | 631500520 | 8450 | 8440 | 8470 | 8440 | 154 |
| 381 | 20231201 | 122600 | 630197760 | 8450 | 8500 | 8510 | 8450 | 622 |
| 382 | 20231201 | 122500 | 624926920 | 8490 | 8490 | 8490 | 8490 | 314 |
| 383 | 20231201 | 122400 | 622261060 | 8490 | 8450 | 8500 | 8440 | 322 |
| 384 | 20231201 | 122300 | 619528930 | 8440 | 8490 | 8530 | 8440 | 1903 |
| 385 | 20231201 | 122200 | 603397650 | 8490 | 8460 | 8580 | 8430 | 3163 |
| 386 | 20231201 | 122100 | 576450250 | 8470 | 8570 | 8570 | 8430 | 3405 |
| 387 | 20231201 | 122000 | 547503060 | 8570 | 8370 | 8590 | 8370 | 18344 |
| 388 | 20231201 | 121900 | 391643580 | 8350 | 8350 | 8350 | 8330 | 617 |
| 389 | 20231201 | 121800 | 386492170 | 8350 | 8350 | 8370 | 8350 | 126 |
| 390 | 20231201 | 121700 | 385439850 | 8380 | 8420 | 8420 | 8350 | 878 |
| 391 | 20231201 | 121600 | 378084610 | 8420 | 8370 | 8520 | 8330 | 11887 |
| 392 | 20231201 | 121500 | 277588880 | 8380 | 8280 | 8410 | 8280 | 10024 |
| 393 | 20231201 | 121400 | 193872190 | 8270 | 8270 | 8270 | 8270 | 5 |
| 394 | 20231201 | 121300 | 193830840 | 8270 | 8270 | 8270 | 8270 | 5 |
| 395 | 20231201 | 121200 | 193789490 | 8270 | 8270 | 8270 | 8270 | 0 |
| 396 | 20231201 | 121100 | 193789490 | 8270 | 8280 | 8280 | 8270 | 35 |
| 397 | 20231201 | 121000 | 193499740 | 8260 | 8260 | 8260 | 8260 | 5 |
| 398 | 20231201 | 120900 | 193458440 | 8260 | 8260 | 8260 | 8260 | 0 |
| 399 | 20231201 | 120800 | 193458440 | 8260 | 8260 | 8260 | 8260 | 5 |
| 400 | 20231201 | 120700 | 193417140 | 8260 | 8260 | 8260 | 8260 | 5 |
| 401 | 20231201 | 120600 | 193375840 | 8290 | 8260 | 8290 | 8260 | 401 |
| 402 | 20231201 | 120500 | 190056430 | 8260 | 8260 | 8260 | 8260 | 5 |
| 403 | 20231201 | 120400 | 190015130 | 8260 | 8260 | 8260 | 8260 | 5 |
| 404 | 20231201 | 120300 | 189973830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 405 | 20231201 | 120200 | 189973830 | 8260 | 8280 | 8280 | 8260 | 9 |
| 406 | 20231201 | 120100 | 189899410 | 8260 | 8260 | 8260 | 8260 | 5 |
| 407 | 20231201 | 120000 | 189858110 | 8270 | 8270 | 8270 | 8270 | 20 |
| 408 | 20231201 | 115900 | 189692710 | 8270 | 8270 | 8270 | 8270 | 5 |
| 409 | 20231201 | 115800 | 189651360 | 8270 | 8280 | 8280 | 8270 | 23 |
| 410 | 20231201 | 115700 | 189460970 | 8280 | 8280 | 8280 | 8280 | 5 |
| 411 | 20231201 | 115600 | 189419570 | 8280 | 8280 | 8280 | 8280 | 0 |
| 412 | 20231201 | 115500 | 189419570 | 8280 | 8280 | 8290 | 8280 | 120 |
| 413 | 20231201 | 115400 | 188425830 | 8260 | 8260 | 8260 | 8260 | 5 |
| 414 | 20231201 | 115300 | 188384530 | 8260 | 8260 | 8260 | 8260 | 0 |
| 415 | 20231201 | 115200 | 188384530 | 8260 | 8260 | 8260 | 8260 | 5 |
| 416 | 20231201 | 115100 | 188343230 | 8260 | 8260 | 8260 | 8260 | 5 |
| 417 | 20231201 | 115000 | 188301930 | 8280 | 8280 | 8280 | 8280 | 20 |
| 418 | 20231201 | 114900 | 188136330 | 8260 | 8260 | 8260 | 8260 | 5 |
| 419 | 20231201 | 114800 | 188095030 | 8260 | 8260 | 8260 | 8260 | 5 |
| 420 | 20231201 | 114700 | 188053730 | 8260 | 8260 | 8260 | 8260 | 0 |
| 421 | 20231201 | 114600 | 188053730 | 8260 | 8280 | 8280 | 8260 | 6 |
| 422 | 20231201 | 114500 | 188004150 | 8260 | 8270 | 8270 | 8260 | 31 |
| 423 | 20231201 | 114400 | 187747830 | 8260 | 8260 | 8260 | 8260 | 0 |
| 424 | 20231201 | 114300 | 187747830 | 8260 | 8260 | 8260 | 8260 | 5 |
| 425 | 20231201 | 114200 | 187706530 | 8260 | 8260 | 8260 | 8260 | 5 |
| 426 | 20231201 | 114100 | 187665230 | 8250 | 8250 | 8250 | 8250 | 5 |
| 427 | 20231201 | 114000 | 187623980 | 8290 | 8250 | 8290 | 8250 | 751 |
| 428 | 20231201 | 113900 | 181418730 | 8280 | 8260 | 8280 | 8240 | 895 |
| 429 | 20231201 | 113800 | 174029840 | 8280 | 8250 | 8280 | 8250 | 65 |
| 430 | 20231201 | 113700 | 173492310 | 8280 | 8270 | 8280 | 8270 | 120 |
| 431 | 20231201 | 113600 | 172499830 | 8260 | 8260 | 8260 | 8260 | 5 |
| 432 | 20231201 | 113500 | 172458530 | 8270 | 8270 | 8270 | 8270 | 23 |
| 433 | 20231201 | 113400 | 172268320 | 8270 | 8260 | 8270 | 8260 | 533 |
| 434 | 20231201 | 113300 | 167865570 | 8250 | 8260 | 8260 | 8250 | 46 |
| 435 | 20231201 | 113200 | 167485660 | 8260 | 8250 | 8260 | 8250 | 16 |
| 436 | 20231201 | 113100 | 167353550 | 8250 | 8250 | 8250 | 8250 | 2 |
| 437 | 20231201 | 113000 | 167337050 | 8250 | 8250 | 8250 | 8250 | 5 |
| 438 | 20231201 | 112900 | 167295800 | 8250 | 8260 | 8260 | 8250 | 544 |
| 439 | 20231201 | 112800 | 162802410 | 8260 | 8260 | 8260 | 8260 | 0 |
| 440 | 20231201 | 112700 | 162802410 | 8260 | 8260 | 8260 | 8260 | 5 |
| 441 | 20231201 | 112600 | 162761110 | 8260 | 8260 | 8260 | 8260 | 5 |
| 442 | 20231201 | 112500 | 162719810 | 8270 | 8270 | 8270 | 8270 | 13 |
| 443 | 20231201 | 112400 | 162612300 | 8270 | 8270 | 8270 | 8270 | 5 |
| 444 | 20231201 | 112300 | 162570950 | 8290 | 8280 | 8290 | 8270 | 45 |
| 445 | 20231201 | 112200 | 162198120 | 8280 | 8280 | 8280 | 8280 | 1 |
| 446 | 20231201 | 112100 | 162189840 | 8280 | 8280 | 8280 | 8270 | 336 |
| 447 | 20231201 | 112000 | 159409460 | 8260 | 8270 | 8270 | 8260 | 395 |
| 448 | 20231201 | 111900 | 156143960 | 8260 | 8260 | 8260 | 8260 | 239 |
| 449 | 20231201 | 111800 | 154169820 | 8270 | 8260 | 8270 | 8260 | 436 |
| 450 | 20231201 | 111700 | 150565880 | 8260 | 8260 | 8260 | 8240 | 125 |
| 451 | 20231201 | 111600 | 149533480 | 8250 | 8250 | 8250 | 8250 | 5 |
| 452 | 20231201 | 111500 | 149492230 | 8260 | 8260 | 8260 | 8260 | 11 |
| 453 | 20231201 | 111400 | 149401370 | 8250 | 8260 | 8260 | 8250 | 15 |
| 454 | 20231201 | 111300 | 149277520 | 8240 | 8240 | 8240 | 8240 | 5 |
| 455 | 20231201 | 111200 | 149236320 | 8230 | 8230 | 8230 | 8230 | 0 |
| 456 | 20231201 | 111100 | 149236320 | 8230 | 8240 | 8260 | 8230 | 100 |
| 457 | 20231201 | 111000 | 148411450 | 8240 | 8240 | 8240 | 8240 | 1 |
| 458 | 20231201 | 110900 | 148403210 | 8250 | 8250 | 8250 | 8250 | 13 |
| 459 | 20231201 | 110800 | 148295960 | 8240 | 8240 | 8240 | 8240 | 31 |
| 460 | 20231201 | 110700 | 148040520 | 8250 | 8250 | 8250 | 8250 | 5 |
| 461 | 20231201 | 110600 | 147999270 | 8250 | 8230 | 8250 | 8230 | 170 |
| 462 | 20231201 | 110500 | 146598000 | 8220 | 8220 | 8220 | 8220 | 0 |
| 463 | 20231201 | 110400 | 146598000 | 8220 | 8220 | 8220 | 8220 | 5 |
| 464 | 20231201 | 110300 | 146556900 | 8230 | 8230 | 8230 | 8230 | 5 |
| 465 | 20231201 | 110200 | 146515750 | 8240 | 8240 | 8240 | 8240 | 25 |
| 466 | 20231201 | 110100 | 146309750 | 8220 | 8220 | 8220 | 8220 | 9 |
| 467 | 20231201 | 110000 | 146235770 | 8220 | 8220 | 8220 | 8220 | 42 |
| 468 | 20231201 | 105900 | 145890530 | 8230 | 8230 | 8230 | 8230 | 0 |
| 469 | 20231201 | 105800 | 145890530 | 8230 | 8230 | 8230 | 8230 | 23 |
| 470 | 20231201 | 105700 | 145701240 | 8230 | 8230 | 8230 | 8230 | 6 |
| 471 | 20231201 | 105600 | 145651860 | 8230 | 8230 | 8230 | 8230 | 0 |
| 472 | 20231201 | 105500 | 145651860 | 8230 | 8230 | 8230 | 8230 | 5 |
| 473 | 20231201 | 105400 | 145610710 | 8230 | 8230 | 8230 | 8230 | 5 |
| 474 | 20231201 | 105300 | 145569560 | 8230 | 8230 | 8230 | 8230 | 0 |
| 475 | 20231201 | 105200 | 145569560 | 8230 | 8240 | 8240 | 8230 | 273 |
| 476 | 20231201 | 105100 | 143320280 | 8250 | 8260 | 8260 | 8250 | 2 |
| 477 | 20231201 | 105000 | 143303770 | 8240 | 8240 | 8240 | 8240 | 5 |
| 478 | 20231201 | 104900 | 143262570 | 8240 | 8240 | 8240 | 8240 | 0 |
| 479 | 20231201 | 104800 | 143262570 | 8240 | 8240 | 8240 | 8240 | 5 |
| 480 | 20231201 | 104700 | 143221370 | 8240 | 8240 | 8240 | 8240 | 5 |
| 481 | 20231201 | 104600 | 143180170 | 8260 | 8260 | 8260 | 8260 | 4 |
| 482 | 20231201 | 104500 | 143147130 | 8240 | 8240 | 8240 | 8240 | 5 |
| 483 | 20231201 | 104400 | 143105930 | 8240 | 8240 | 8240 | 8240 | 5 |
| 484 | 20231201 | 104300 | 143064730 | 8240 | 8240 | 8240 | 8240 | 0 |
| 485 | 20231201 | 104200 | 143064730 | 8240 | 8240 | 8240 | 8240 | 5 |
| 486 | 20231201 | 104100 | 143023530 | 8240 | 8240 | 8240 | 8240 | 5 |
| 487 | 20231201 | 104000 | 142982330 | 8240 | 8240 | 8240 | 8240 | 0 |
| 488 | 20231201 | 103900 | 142982330 | 8240 | 8260 | 8270 | 8240 | 48 |
| 489 | 20231201 | 103800 | 142585620 | 8250 | 8240 | 8250 | 8240 | 52 |
| 490 | 20231201 | 103700 | 142156670 | 8240 | 8240 | 8240 | 8240 | 0 |
| 491 | 20231201 | 103600 | 142156670 | 8240 | 8240 | 8240 | 8240 | 5 |
| 492 | 20231201 | 103500 | 142115470 | 8240 | 8240 | 8240 | 8240 | 305 |
| 493 | 20231201 | 103400 | 139602270 | 8240 | 8250 | 8250 | 8240 | 708 |
| 494 | 20231201 | 103300 | 133767720 | 8250 | 8250 | 8250 | 8250 | 10 |
| 495 | 20231201 | 103200 | 133685220 | 8250 | 8250 | 8250 | 8250 | 10 |
| 496 | 20231201 | 103100 | 133602720 | 8250 | 8250 | 8250 | 8250 | 506 |
| 497 | 20231201 | 103000 | 129428220 | 8250 | 8250 | 8250 | 8250 | 27 |
| 498 | 20231201 | 102900 | 129205470 | 8250 | 8250 | 8250 | 8250 | 14 |
| 499 | 20231201 | 102800 | 129089970 | 8240 | 8260 | 8260 | 8240 | 9 |
| 500 | 20231201 | 102700 | 129015730 | 8260 | 8260 | 8260 | 8260 | 146 |
| 501 | 20231201 | 102600 | 127809770 | 8260 | 8260 | 8260 | 8260 | 69 |
| 502 | 20231201 | 102500 | 127239830 | 8260 | 8260 | 8260 | 8260 | 5 |
| 503 | 20231201 | 102400 | 127198530 | 8260 | 8270 | 8270 | 8260 | 129 |
| 504 | 20231201 | 102300 | 126132370 | 8270 | 8280 | 8280 | 8270 | 83 |
| 505 | 20231201 | 102200 | 125445910 | 8300 | 8280 | 8300 | 8280 | 583 |
| 506 | 20231201 | 102100 | 120610190 | 8280 | 8280 | 8280 | 8280 | 2 |
| 507 | 20231201 | 102000 | 120593630 | 8260 | 8270 | 8280 | 8260 | 488 |
| 508 | 20231201 | 101900 | 116553990 | 8250 | 8250 | 8250 | 8250 | 5 |
| 509 | 20231201 | 101800 | 116512740 | 8260 | 8260 | 8260 | 8260 | 20 |
| 510 | 20231201 | 101700 | 116347540 | 8250 | 8260 | 8270 | 8240 | 475 |
| 511 | 20231201 | 101600 | 112426080 | 8230 | 8230 | 8230 | 8230 | 5 |
| 512 | 20231201 | 101500 | 112384930 | 8260 | 8230 | 8260 | 8230 | 6 |
| 513 | 20231201 | 101400 | 112335520 | 8260 | 8260 | 8260 | 8260 | 1 |
| 514 | 20231201 | 101300 | 112327260 | 8230 | 8230 | 8230 | 8230 | 5 |
| 515 | 20231201 | 101200 | 112286110 | 8250 | 8250 | 8250 | 8220 | 308 |
| 516 | 20231201 | 101100 | 109745410 | 8220 | 8230 | 8250 | 8220 | 2002 |
| 517 | 20231201 | 101000 | 93247580 | 8210 | 8220 | 8230 | 8210 | 175 |
| 518 | 20231201 | 100900 | 91809080 | 8190 | 8190 | 8190 | 8190 | 5 |
| 519 | 20231201 | 100800 | 91768130 | 8210 | 8210 | 8210 | 8210 | 208 |
| 520 | 20231201 | 100700 | 90060450 | 8190 | 8190 | 8190 | 8190 | 5 |
| 521 | 20231201 | 100600 | 90019500 | 8190 | 8190 | 8190 | 8190 | 5 |
| 522 | 20231201 | 100500 | 89978550 | 8190 | 8190 | 8190 | 8190 | 0 |
| 523 | 20231201 | 100400 | 89978550 | 8190 | 8190 | 8190 | 8190 | 5 |
| 524 | 20231201 | 100300 | 89937600 | 8190 | 8190 | 8190 | 8190 | 5 |
| 525 | 20231201 | 100200 | 89896650 | 8190 | 8190 | 8190 | 8190 | 0 |
| 526 | 20231201 | 100100 | 89896650 | 8190 | 8210 | 8210 | 8190 | 10 |
| 527 | 20231201 | 100000 | 89814650 | 8190 | 8190 | 8190 | 8190 | 5 |
| 528 | 20231201 | 095900 | 89773700 | 8190 | 8190 | 8190 | 8190 | 5 |
| 529 | 20231201 | 095800 | 89732750 | 8200 | 8200 | 8200 | 8200 | 28 |
| 530 | 20231201 | 095700 | 89503150 | 8200 | 8190 | 8200 | 8190 | 15 |
| 531 | 20231201 | 095600 | 89380200 | 8190 | 8190 | 8190 | 8190 | 5 |
| 532 | 20231201 | 095500 | 89339250 | 8180 | 8180 | 8180 | 8180 | 600 |
| 533 | 20231201 | 095400 | 84431250 | 8180 | 8180 | 8180 | 8180 | 5 |
| 534 | 20231201 | 095300 | 84390350 | 8180 | 8180 | 8180 | 8180 | 5 |
| 535 | 20231201 | 095200 | 84349450 | 8190 | 8190 | 8190 | 8190 | 0 |
| 536 | 20231201 | 095100 | 84349450 | 8190 | 8180 | 8190 | 8180 | 18 |
| 537 | 20231201 | 095000 | 84202080 | 8190 | 8190 | 8190 | 8190 | 1 |
| 538 | 20231201 | 094900 | 84193890 | 8180 | 8180 | 8180 | 8180 | 0 |
| 539 | 20231201 | 094800 | 84193890 | 8180 | 8180 | 8180 | 8180 | 5 |
| 540 | 20231201 | 094700 | 84152990 | 8180 | 8180 | 8180 | 8180 | 5 |
| 541 | 20231201 | 094600 | 84112090 | 8180 | 8180 | 8180 | 8180 | 0 |
| 542 | 20231201 | 094500 | 84112090 | 8180 | 8180 | 8180 | 8180 | 5 |
| 543 | 20231201 | 094400 | 84071190 | 8180 | 8180 | 8180 | 8180 | 10 |
| 544 | 20231201 | 094300 | 83989390 | 8180 | 8190 | 8200 | 8180 | 206 |
| 545 | 20231201 | 094200 | 82301260 | 8180 | 8180 | 8180 | 8180 | 0 |
| 546 | 20231201 | 094100 | 82301260 | 8180 | 8180 | 8180 | 8180 | 14 |
| 547 | 20231201 | 094000 | 82186740 | 8190 | 8170 | 8190 | 8170 | 25 |
| 548 | 20231201 | 093900 | 81982190 | 8180 | 8180 | 8180 | 8180 | 21 |
| 549 | 20231201 | 093800 | 81810410 | 8180 | 8190 | 8190 | 8180 | 226 |
| 550 | 20231201 | 093700 | 79960470 | 8200 | 8200 | 8200 | 8200 | 1 |
| 551 | 20231201 | 093600 | 79952270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 552 | 20231201 | 093500 | 79952270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 553 | 20231201 | 093400 | 79952270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 554 | 20231201 | 093300 | 79952270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 555 | 20231201 | 093200 | 79952270 | 8200 | 8200 | 8200 | 8200 | 20 |
| 556 | 20231201 | 093100 | 79788270 | 8200 | 8200 | 8200 | 8200 | 2 |
| 557 | 20231201 | 093000 | 79771870 | 8200 | 8200 | 8200 | 8200 | 2 |
| 558 | 20231201 | 092900 | 79755470 | 8200 | 8200 | 8200 | 8200 | 16 |
| 559 | 20231201 | 092800 | 79624270 | 8200 | 8200 | 8200 | 8200 | 2 |
| 560 | 20231201 | 092700 | 79607870 | 8200 | 8200 | 8200 | 8200 | 0 |
| 561 | 20231201 | 092600 | 79607870 | 8200 | 8200 | 8200 | 8200 | 0 |
| 562 | 20231201 | 092500 | 79607870 | 8200 | 8200 | 8200 | 8200 | 0 |
| 563 | 20231201 | 092400 | 79607870 | 8200 | 8200 | 8200 | 8200 | 335 |
| 564 | 20231201 | 092300 | 76860870 | 8200 | 8220 | 8220 | 8200 | 835 |
| 565 | 20231201 | 092200 | 70010620 | 8220 | 8220 | 8220 | 8210 | 45 |
| 566 | 20231201 | 092100 | 69640740 | 8210 | 8210 | 8220 | 8200 | 2265 |
| 567 | 20231201 | 092000 | 51025500 | 8200 | 8200 | 8200 | 8200 | 100 |
| 568 | 20231201 | 091900 | 50205500 | 8210 | 8210 | 8210 | 8210 | 29 |
| 569 | 20231201 | 091800 | 49967410 | 8220 | 8220 | 8220 | 8220 | 0 |
| 570 | 20231201 | 091700 | 49967410 | 8220 | 8220 | 8220 | 8220 | 110 |
| 571 | 20231201 | 091600 | 49063210 | 8210 | 8210 | 8210 | 8210 | 0 |
| 572 | 20231201 | 091500 | 49063210 | 8210 | 8220 | 8230 | 8200 | 693 |
| 573 | 20231201 | 091400 | 43363780 | 8230 | 8230 | 8230 | 8230 | 0 |
| 574 | 20231201 | 091300 | 43363780 | 8230 | 8220 | 8230 | 8220 | 51 |
| 575 | 20231201 | 091200 | 42944160 | 8220 | 8220 | 8220 | 8220 | 300 |
| 576 | 20231201 | 091100 | 40478160 | 8250 | 8240 | 8250 | 8240 | 10 |
| 577 | 20231201 | 091000 | 40395750 | 8240 | 8230 | 8240 | 8220 | 481 |
| 578 | 20231201 | 090900 | 36440810 | 8230 | 8220 | 8230 | 8220 | 1162 |
| 579 | 20231201 | 090800 | 26888530 | 8220 | 8220 | 8220 | 8220 | 6 |
| 580 | 20231201 | 090700 | 26839210 | 8220 | 8220 | 8220 | 8220 | 2 |
| 581 | 20231201 | 090600 | 26822770 | 8180 | 8220 | 8220 | 8180 | 69 |
| 582 | 20231201 | 090500 | 26255630 | 8180 | 8180 | 8180 | 8180 | 0 |
| 583 | 20231201 | 090400 | 26255630 | 8180 | 8180 | 8180 | 8180 | 0 |
| 584 | 20231201 | 090300 | 26255630 | 8180 | 8180 | 8180 | 8180 | 0 |
| 585 | 20231201 | 090200 | 26255630 | 8180 | 8200 | 8250 | 8180 | 238 |
| 586 | 20231201 | 090100 | 24299680 | 8180 | 8190 | 8190 | 8170 | 1892 |
| 587 | 20231201 | 090000 | 8804230 | 8170 | 8190 | 8190 | 8170 | 1075 |