31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 184200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 5291 |
| 3 | 20231201 | 184100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 4 | 20231201 | 184000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 5 | 20231201 | 183900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 6 | 20231201 | 183800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 7 | 20231201 | 183700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 8 | 20231201 | 183600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 9 | 20231201 | 183500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 10 | 20231201 | 183400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 11 | 20231201 | 183300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 12 | 20231201 | 183200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 13 | 20231201 | 183100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 14 | 20231201 | 183000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 15 | 20231201 | 182900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 16 | 20231201 | 182800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 17 | 20231201 | 182700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 18 | 20231201 | 182600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 19 | 20231201 | 182500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 20 | 20231201 | 182400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 21 | 20231201 | 182300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 22 | 20231201 | 182200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 23 | 20231201 | 182100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 24 | 20231201 | 182000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 25 | 20231201 | 181900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 26 | 20231201 | 181800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 27 | 20231201 | 181700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 28 | 20231201 | 181600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 29 | 20231201 | 181500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 30 | 20231201 | 181400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 31 | 20231201 | 181300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 32 | 20231201 | 181200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 5291 |
| 33 | 20231201 | 181100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 34 | 20231201 | 181000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 35 | 20231201 | 180900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 36 | 20231201 | 180800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 37 | 20231201 | 180700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 38 | 20231201 | 180600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 39 | 20231201 | 180500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 40 | 20231201 | 180400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 41 | 20231201 | 180300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 42 | 20231201 | 180200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 43 | 20231201 | 180100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 44 | 20231201 | 180000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 45 | 20231201 | 175900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 46 | 20231201 | 175800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 47 | 20231201 | 175700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 48 | 20231201 | 175600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 49 | 20231201 | 175500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 50 | 20231201 | 175400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 51 | 20231201 | 175300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 52 | 20231201 | 175200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 53 | 20231201 | 175100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 54 | 20231201 | 175000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 55 | 20231201 | 174900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 56 | 20231201 | 174800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 57 | 20231201 | 174700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 58 | 20231201 | 174600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 59 | 20231201 | 174500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 60 | 20231201 | 174400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 61 | 20231201 | 174300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 62 | 20231201 | 174200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 5291 |
| 63 | 20231201 | 174100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 64 | 20231201 | 174000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 65 | 20231201 | 173900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 66 | 20231201 | 173800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 67 | 20231201 | 173700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 68 | 20231201 | 173600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 69 | 20231201 | 173500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 70 | 20231201 | 173400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 71 | 20231201 | 173300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 72 | 20231201 | 173200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 73 | 20231201 | 173100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 74 | 20231201 | 173000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 75 | 20231201 | 172900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 76 | 20231201 | 172800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 77 | 20231201 | 172700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 78 | 20231201 | 172600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 79 | 20231201 | 172500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 80 | 20231201 | 172400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 81 | 20231201 | 172300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 82 | 20231201 | 172200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 83 | 20231201 | 172100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 84 | 20231201 | 172000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 85 | 20231201 | 171900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 86 | 20231201 | 171800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 87 | 20231201 | 171700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 88 | 20231201 | 171600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 89 | 20231201 | 171500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 90 | 20231201 | 171400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 91 | 20231201 | 171300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 92 | 20231201 | 171200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 5291 |
| 93 | 20231201 | 171100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 94 | 20231201 | 171000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 95 | 20231201 | 170900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 96 | 20231201 | 170800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 97 | 20231201 | 170700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 98 | 20231201 | 170600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 99 | 20231201 | 170500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 100 | 20231201 | 170400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 101 | 20231201 | 170300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 102 | 20231201 | 170200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 103 | 20231201 | 170100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 104 | 20231201 | 170000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 105 | 20231201 | 165900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 106 | 20231201 | 165800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 107 | 20231201 | 165700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 108 | 20231201 | 165600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 109 | 20231201 | 165500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 110 | 20231201 | 165400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 111 | 20231201 | 165300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 112 | 20231201 | 165200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 113 | 20231201 | 165100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 114 | 20231201 | 165000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 115 | 20231201 | 164900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 116 | 20231201 | 164800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 117 | 20231201 | 164700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 118 | 20231201 | 164600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 119 | 20231201 | 164500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 120 | 20231201 | 164400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 121 | 20231201 | 164300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 122 | 20231201 | 164200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 5291 |
| 123 | 20231201 | 164100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 124 | 20231201 | 164000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 125 | 20231201 | 163900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 126 | 20231201 | 163800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 127 | 20231201 | 163700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 128 | 20231201 | 163600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 129 | 20231201 | 163500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 130 | 20231201 | 163400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 131 | 20231201 | 163300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 132 | 20231201 | 163200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 133 | 20231201 | 163100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 134 | 20231201 | 163000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 135 | 20231201 | 162900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 136 | 20231201 | 162800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 137 | 20231201 | 162700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 138 | 20231201 | 162600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 139 | 20231201 | 162500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 140 | 20231201 | 162400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 141 | 20231201 | 162300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 142 | 20231201 | 162200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 143 | 20231201 | 162100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 144 | 20231201 | 162000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 145 | 20231201 | 161900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 146 | 20231201 | 161800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 147 | 20231201 | 161700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 148 | 20231201 | 161600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 149 | 20231201 | 161500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 150 | 20231201 | 161400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 151 | 20231201 | 161300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 152 | 20231201 | 161200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 5291 |
| 153 | 20231201 | 161100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 154 | 20231201 | 161000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 155 | 20231201 | 160900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 156 | 20231201 | 160800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 157 | 20231201 | 160700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 158 | 20231201 | 160600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 159 | 20231201 | 160500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 160 | 20231201 | 160400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 161 | 20231201 | 160300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 162 | 20231201 | 160200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 163 | 20231201 | 160100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 164 | 20231201 | 160000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 165 | 20231201 | 155900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 166 | 20231201 | 155800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 167 | 20231201 | 155700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 168 | 20231201 | 155600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 169 | 20231201 | 155500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 170 | 20231201 | 155400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 171 | 20231201 | 155300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 172 | 20231201 | 155200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 173 | 20231201 | 155100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 174 | 20231201 | 155000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 175 | 20231201 | 154900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 176 | 20231201 | 154800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 177 | 20231201 | 154700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 178 | 20231201 | 154600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 179 | 20231201 | 154500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 180 | 20231201 | 154400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 181 | 20231201 | 154300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 182 | 20231201 | 154200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 5291 |
| 183 | 20231201 | 154100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 184 | 20231201 | 154000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 185 | 20231201 | 153900 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 186 | 20231201 | 153800 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 187 | 20231201 | 153700 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 188 | 20231201 | 153600 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 189 | 20231201 | 153500 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 190 | 20231201 | 153400 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 191 | 20231201 | 153300 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 192 | 20231201 | 153200 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 193 | 20231201 | 153100 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 194 | 20231201 | 153000 | 4388759710 | 12440 | 12440 | 12440 | 12440 | 5291 |
| 195 | 20231201 | 152900 | 4322939670 | 12380 | 12380 | 12380 | 12380 | 0 |
| 196 | 20231201 | 152800 | 4322939670 | 12380 | 12380 | 12380 | 12380 | 0 |
| 197 | 20231201 | 152700 | 4322939670 | 12380 | 12380 | 12380 | 12380 | 0 |
| 198 | 20231201 | 152600 | 4322939670 | 12380 | 12380 | 12380 | 12380 | 0 |
| 199 | 20231201 | 152500 | 4322939670 | 12380 | 12380 | 12380 | 12380 | 0 |
| 200 | 20231201 | 152400 | 4322939670 | 12380 | 12380 | 12380 | 12380 | 0 |
| 201 | 20231201 | 152300 | 4322939670 | 12380 | 12380 | 12380 | 12380 | 0 |
| 202 | 20231201 | 152200 | 4322939670 | 12380 | 12380 | 12380 | 12380 | 0 |
| 203 | 20231201 | 152100 | 4322939670 | 12380 | 12380 | 12380 | 12380 | 0 |
| 204 | 20231201 | 152000 | 4322939670 | 12380 | 12380 | 12380 | 12380 | 0 |
| 205 | 20231201 | 151900 | 4322939670 | 12380 | 12450 | 12450 | 12380 | 2225 |
| 206 | 20231201 | 151800 | 4295268860 | 12460 | 12470 | 12470 | 12460 | 313 |
| 207 | 20231201 | 151700 | 4291366920 | 12470 | 12470 | 12470 | 12440 | 873 |
| 208 | 20231201 | 151600 | 4280482410 | 12440 | 12470 | 12470 | 12440 | 220 |
| 209 | 20231201 | 151500 | 4277745520 | 12440 | 12430 | 12440 | 12430 | 73 |
| 210 | 20231201 | 151400 | 4276837430 | 12430 | 12500 | 12500 | 12430 | 193 |
| 211 | 20231201 | 151300 | 4274432020 | 12500 | 12400 | 12500 | 12370 | 3100 |
| 212 | 20231201 | 151200 | 4235810670 | 12370 | 12360 | 12410 | 12360 | 1178 |
| 213 | 20231201 | 151100 | 4221227600 | 12360 | 12360 | 12400 | 12360 | 173 |
| 214 | 20231201 | 151000 | 4219082950 | 12360 | 12390 | 12390 | 12360 | 1531 |
| 215 | 20231201 | 150900 | 4200150110 | 12410 | 12410 | 12410 | 12360 | 1001 |
| 216 | 20231201 | 150800 | 4187755380 | 12390 | 12390 | 12410 | 12390 | 391 |
| 217 | 20231201 | 150700 | 4182907290 | 12410 | 12410 | 12410 | 12390 | 564 |
| 218 | 20231201 | 150600 | 4175913690 | 12390 | 12400 | 12410 | 12390 | 694 |
| 219 | 20231201 | 150500 | 4167308600 | 12410 | 12430 | 12430 | 12410 | 2297 |
| 220 | 20231201 | 150400 | 4138798950 | 12430 | 12450 | 12450 | 12410 | 2585 |
| 221 | 20231201 | 150300 | 4106694020 | 12450 | 12470 | 12470 | 12450 | 819 |
| 222 | 20231201 | 150200 | 4096490250 | 12470 | 12460 | 12470 | 12460 | 199 |
| 223 | 20231201 | 150100 | 4094010220 | 12450 | 12450 | 12470 | 12440 | 287 |
| 224 | 20231201 | 150000 | 4090437020 | 12440 | 12420 | 12440 | 12410 | 1762 |
| 225 | 20231201 | 145900 | 4068551000 | 12410 | 12440 | 12440 | 12410 | 7 |
| 226 | 20231201 | 145800 | 4068464100 | 12410 | 12480 | 12480 | 12410 | 3878 |
| 227 | 20231201 | 145700 | 4020189840 | 12480 | 12490 | 12490 | 12480 | 205 |
| 228 | 20231201 | 145600 | 4017630000 | 12480 | 12480 | 12490 | 12480 | 172 |
| 229 | 20231201 | 145500 | 4015483400 | 12490 | 12490 | 12490 | 12490 | 324 |
| 230 | 20231201 | 145400 | 4011436640 | 12490 | 12500 | 12500 | 12490 | 155 |
| 231 | 20231201 | 145300 | 4009500000 | 12500 | 12500 | 12500 | 12490 | 149 |
| 232 | 20231201 | 145200 | 4007637600 | 12490 | 12490 | 12490 | 12490 | 425 |
| 233 | 20231201 | 145100 | 4002329350 | 12490 | 12480 | 12500 | 12480 | 1126 |
| 234 | 20231201 | 145000 | 3988270990 | 12480 | 12480 | 12480 | 12480 | 163 |
| 235 | 20231201 | 144900 | 3986236750 | 12480 | 12480 | 12480 | 12480 | 66 |
| 236 | 20231201 | 144800 | 3985413070 | 12480 | 12480 | 12480 | 12480 | 57 |
| 237 | 20231201 | 144700 | 3984701710 | 12480 | 12480 | 12480 | 12470 | 84 |
| 238 | 20231201 | 144600 | 3983653570 | 12480 | 12470 | 12480 | 12470 | 494 |
| 239 | 20231201 | 144500 | 3977493330 | 12460 | 12470 | 12470 | 12460 | 92 |
| 240 | 20231201 | 144400 | 3976346100 | 12470 | 12470 | 12470 | 12470 | 81 |
| 241 | 20231201 | 144300 | 3975336030 | 12480 | 12480 | 12480 | 12480 | 33 |
| 242 | 20231201 | 144200 | 3974924190 | 12480 | 12480 | 12480 | 12450 | 166 |
| 243 | 20231201 | 144100 | 3972853830 | 12480 | 12480 | 12480 | 12480 | 22 |
| 244 | 20231201 | 144000 | 3972579270 | 12480 | 12520 | 12520 | 12440 | 14487 |
| 245 | 20231201 | 143900 | 3791520030 | 12530 | 12570 | 12570 | 12530 | 4002 |
| 246 | 20231201 | 143800 | 3741271970 | 12570 | 12570 | 12580 | 12570 | 578 |
| 247 | 20231201 | 143700 | 3734006390 | 12570 | 12560 | 12570 | 12560 | 248 |
| 248 | 20231201 | 143600 | 3730891380 | 12560 | 12560 | 12560 | 12550 | 284 |
| 249 | 20231201 | 143500 | 3727324350 | 12560 | 12570 | 12570 | 12550 | 1946 |
| 250 | 20231201 | 143400 | 3702901300 | 12570 | 12570 | 12570 | 12550 | 263 |
| 251 | 20231201 | 143300 | 3699598530 | 12570 | 12560 | 12570 | 12560 | 531 |
| 252 | 20231201 | 143200 | 3692928220 | 12560 | 12560 | 12560 | 12550 | 75 |
| 253 | 20231201 | 143100 | 3691986260 | 12560 | 12550 | 12560 | 12530 | 1470 |
| 254 | 20231201 | 143000 | 3673537720 | 12550 | 12530 | 12550 | 12530 | 1381 |
| 255 | 20231201 | 142900 | 3656225070 | 12530 | 12510 | 12530 | 12510 | 1651 |
| 256 | 20231201 | 142800 | 3635562910 | 12510 | 12500 | 12510 | 12500 | 361 |
| 257 | 20231201 | 142700 | 3631047420 | 12510 | 12510 | 12510 | 12500 | 74 |
| 258 | 20231201 | 142600 | 3630121720 | 12510 | 12510 | 12510 | 12510 | 154 |
| 259 | 20231201 | 142500 | 3628195180 | 12500 | 12500 | 12510 | 12500 | 81 |
| 260 | 20231201 | 142400 | 3627182060 | 12510 | 12510 | 12510 | 12510 | 52 |
| 261 | 20231201 | 142300 | 3626531540 | 12510 | 12510 | 12510 | 12510 | 30 |
| 262 | 20231201 | 142200 | 3626156240 | 12500 | 12510 | 12520 | 12500 | 349 |
| 263 | 20231201 | 142100 | 3621790100 | 12510 | 12500 | 12510 | 12490 | 1281 |
| 264 | 20231201 | 142000 | 3605768520 | 12500 | 12510 | 12510 | 12500 | 381 |
| 265 | 20231201 | 141900 | 3601005880 | 12500 | 12500 | 12500 | 12500 | 93 |
| 266 | 20231201 | 141800 | 3599843380 | 12500 | 12500 | 12510 | 12500 | 183 |
| 267 | 20231201 | 141700 | 3597555210 | 12500 | 12500 | 12500 | 12500 | 176 |
| 268 | 20231201 | 141600 | 3595355210 | 12500 | 12490 | 12510 | 12490 | 230 |
| 269 | 20231201 | 141500 | 3592481760 | 12490 | 12510 | 12510 | 12490 | 225 |
| 270 | 20231201 | 141400 | 3589668310 | 12510 | 12510 | 12510 | 12510 | 117 |
| 271 | 20231201 | 141300 | 3588204640 | 12480 | 12510 | 12510 | 12480 | 371 |
| 272 | 20231201 | 141200 | 3583566930 | 12510 | 12510 | 12510 | 12510 | 79 |
| 273 | 20231201 | 141100 | 3582578640 | 12500 | 12490 | 12500 | 12490 | 829 |
| 274 | 20231201 | 141000 | 3572221240 | 12490 | 12490 | 12490 | 12480 | 21 |
| 275 | 20231201 | 140900 | 3571958970 | 12490 | 12480 | 12490 | 12480 | 35 |
| 276 | 20231201 | 140800 | 3571521920 | 12490 | 12490 | 12490 | 12490 | 168 |
| 277 | 20231201 | 140700 | 3569423600 | 12490 | 12480 | 12490 | 12480 | 56 |
| 278 | 20231201 | 140600 | 3568724620 | 12480 | 12480 | 12480 | 12480 | 65 |
| 279 | 20231201 | 140500 | 3567913420 | 12470 | 12480 | 12500 | 12470 | 748 |
| 280 | 20231201 | 140400 | 3558570360 | 12480 | 12480 | 12480 | 12480 | 176 |
| 281 | 20231201 | 140300 | 3556373880 | 12480 | 12490 | 12490 | 12470 | 361 |
| 282 | 20231201 | 140200 | 3551869000 | 12480 | 12500 | 12500 | 12480 | 243 |
| 283 | 20231201 | 140100 | 3548835180 | 12490 | 12500 | 12500 | 12490 | 174 |
| 284 | 20231201 | 140000 | 3546661770 | 12500 | 12490 | 12500 | 12490 | 229 |
| 285 | 20231201 | 135900 | 3543801250 | 12490 | 12500 | 12500 | 12490 | 155 |
| 286 | 20231201 | 135800 | 3541865160 | 12500 | 12490 | 12500 | 12490 | 144 |
| 287 | 20231201 | 135700 | 3540066540 | 12490 | 12480 | 12490 | 12480 | 304 |
| 288 | 20231201 | 135600 | 3536270430 | 12480 | 12480 | 12480 | 12480 | 210 |
| 289 | 20231201 | 135500 | 3533649630 | 12480 | 12480 | 12480 | 12480 | 107 |
| 290 | 20231201 | 135400 | 3532314270 | 12480 | 12490 | 12490 | 12480 | 175 |
| 291 | 20231201 | 135300 | 3530129830 | 12490 | 12500 | 12500 | 12490 | 23 |
| 292 | 20231201 | 135200 | 3529842340 | 12500 | 12530 | 12530 | 12500 | 485 |
| 293 | 20231201 | 135100 | 3523779330 | 12510 | 12490 | 12530 | 12490 | 1082 |
| 294 | 20231201 | 135000 | 3510255370 | 12500 | 12520 | 12520 | 12490 | 2384 |
| 295 | 20231201 | 134900 | 3480442090 | 12520 | 12520 | 12520 | 12520 | 214 |
| 296 | 20231201 | 134800 | 3477762810 | 12520 | 12520 | 12520 | 12520 | 92 |
| 297 | 20231201 | 134700 | 3476610970 | 12520 | 12530 | 12540 | 12520 | 550 |
| 298 | 20231201 | 134600 | 3469719850 | 12540 | 12540 | 12550 | 12530 | 461 |
| 299 | 20231201 | 134500 | 3463940590 | 12530 | 12540 | 12540 | 12530 | 234 |
| 300 | 20231201 | 134400 | 3461008560 | 12540 | 12540 | 12540 | 12540 | 495 |
| 301 | 20231201 | 134300 | 3454801260 | 12540 | 12560 | 12560 | 12540 | 100 |
| 302 | 20231201 | 134200 | 3453547000 | 12560 | 12540 | 12560 | 12540 | 169 |
| 303 | 20231201 | 134100 | 3451427480 | 12540 | 12550 | 12550 | 12540 | 1224 |
| 304 | 20231201 | 134000 | 3436067310 | 12550 | 12550 | 12560 | 12550 | 112 |
| 305 | 20231201 | 133900 | 3434661600 | 12550 | 12550 | 12550 | 12540 | 448 |
| 306 | 20231201 | 133800 | 3429039670 | 12550 | 12550 | 12550 | 12550 | 115 |
| 307 | 20231201 | 133700 | 3427596420 | 12550 | 12580 | 12580 | 12550 | 358 |
| 308 | 20231201 | 133600 | 3423099660 | 12580 | 12570 | 12580 | 12560 | 1112 |
| 309 | 20231201 | 133500 | 3409116630 | 12570 | 12570 | 12570 | 12570 | 183 |
| 310 | 20231201 | 133400 | 3406816320 | 12570 | 12580 | 12580 | 12570 | 291 |
| 311 | 20231201 | 133300 | 3403158300 | 12580 | 12570 | 12580 | 12570 | 238 |
| 312 | 20231201 | 133200 | 3400164360 | 12580 | 12570 | 12580 | 12570 | 111 |
| 313 | 20231201 | 133100 | 3398768670 | 12530 | 12520 | 12620 | 12510 | 3479 |
| 314 | 20231201 | 133000 | 3355088310 | 12500 | 12520 | 12520 | 12500 | 1297 |
| 315 | 20231201 | 132900 | 3338864530 | 12520 | 12520 | 12520 | 12520 | 582 |
| 316 | 20231201 | 132800 | 3331577890 | 12520 | 12530 | 12530 | 12520 | 1246 |
| 317 | 20231201 | 132700 | 3315970730 | 12530 | 12530 | 12540 | 12530 | 347 |
| 318 | 20231201 | 132600 | 3311622630 | 12530 | 12540 | 12540 | 12530 | 290 |
| 319 | 20231201 | 132500 | 3307988730 | 12530 | 12560 | 12560 | 12530 | 735 |
| 320 | 20231201 | 132400 | 3298770440 | 12560 | 12570 | 12570 | 12550 | 1136 |
| 321 | 20231201 | 132300 | 3284510470 | 12570 | 12580 | 12580 | 12570 | 689 |
| 322 | 20231201 | 132200 | 3275849510 | 12580 | 12570 | 12580 | 12570 | 167 |
| 323 | 20231201 | 132100 | 3273750140 | 12570 | 12590 | 12590 | 12570 | 707 |
| 324 | 20231201 | 132000 | 3264854660 | 12590 | 12590 | 12590 | 12590 | 452 |
| 325 | 20231201 | 131900 | 3259163980 | 12600 | 12600 | 12600 | 12600 | 1109 |
| 326 | 20231201 | 131800 | 3245190580 | 12600 | 12580 | 12600 | 12560 | 2084 |
| 327 | 20231201 | 131700 | 3218949230 | 12580 | 12610 | 12610 | 12570 | 2765 |
| 328 | 20231201 | 131600 | 3184120230 | 12610 | 12620 | 12630 | 12600 | 5541 |
| 329 | 20231201 | 131500 | 3114225010 | 12620 | 12580 | 12620 | 12570 | 3196 |
| 330 | 20231201 | 131400 | 3073973730 | 12570 | 12570 | 12570 | 12550 | 2646 |
| 331 | 20231201 | 131300 | 3040748440 | 12560 | 12560 | 12560 | 12560 | 202 |
| 332 | 20231201 | 131200 | 3038211320 | 12560 | 12540 | 12560 | 12540 | 1379 |
| 333 | 20231201 | 131100 | 3020902290 | 12540 | 12580 | 12590 | 12540 | 1644 |
| 334 | 20231201 | 131000 | 3000246700 | 12590 | 12600 | 12600 | 12590 | 1580 |
| 335 | 20231201 | 130900 | 2980349840 | 12600 | 12540 | 12600 | 12540 | 4610 |
| 336 | 20231201 | 130800 | 2922394510 | 12540 | 12540 | 12560 | 12540 | 5675 |
| 337 | 20231201 | 130700 | 2851180180 | 12540 | 12490 | 12540 | 12490 | 9831 |
| 338 | 20231201 | 130600 | 2728169200 | 12490 | 12460 | 12490 | 12460 | 3613 |
| 339 | 20231201 | 130500 | 2683082950 | 12460 | 12460 | 12460 | 12440 | 1766 |
| 340 | 20231201 | 130400 | 2661098620 | 12470 | 12470 | 12470 | 12460 | 1040 |
| 341 | 20231201 | 130300 | 2648138970 | 12470 | 12470 | 12470 | 12470 | 176 |
| 342 | 20231201 | 130200 | 2645944250 | 12470 | 12470 | 12490 | 12470 | 2815 |
| 343 | 20231201 | 130100 | 2610817560 | 12470 | 12450 | 12470 | 12440 | 5148 |
| 344 | 20231201 | 130000 | 2546677510 | 12450 | 12440 | 12450 | 12440 | 286 |
| 345 | 20231201 | 125900 | 2543119250 | 12440 | 12430 | 12460 | 12430 | 11451 |
| 346 | 20231201 | 125800 | 2400588470 | 12430 | 12420 | 12430 | 12420 | 1660 |
| 347 | 20231201 | 125700 | 2379970270 | 12420 | 12420 | 12420 | 12420 | 757 |
| 348 | 20231201 | 125600 | 2370568330 | 12410 | 12410 | 12410 | 12410 | 854 |
| 349 | 20231201 | 125500 | 2359970190 | 12400 | 12400 | 12410 | 12400 | 308 |
| 350 | 20231201 | 125400 | 2356150670 | 12400 | 12410 | 12420 | 12400 | 297 |
| 351 | 20231201 | 125300 | 2352464870 | 12410 | 12410 | 12420 | 12410 | 302 |
| 352 | 20231201 | 125200 | 2348716640 | 12410 | 12390 | 12410 | 12390 | 1020 |
| 353 | 20231201 | 125100 | 2336066250 | 12400 | 12390 | 12410 | 12390 | 10103 |
| 354 | 20231201 | 125000 | 2210815150 | 12380 | 12380 | 12390 | 12380 | 96 |
| 355 | 20231201 | 124900 | 2209626540 | 12380 | 12380 | 12390 | 12380 | 363 |
| 356 | 20231201 | 124800 | 2205130320 | 12380 | 12380 | 12390 | 12380 | 261 |
| 357 | 20231201 | 124700 | 2201899020 | 12380 | 12380 | 12380 | 12380 | 111 |
| 358 | 20231201 | 124600 | 2200524840 | 12380 | 12380 | 12380 | 12380 | 64 |
| 359 | 20231201 | 124500 | 2199732520 | 12380 | 12390 | 12390 | 12380 | 609 |
| 360 | 20231201 | 124400 | 2192193000 | 12380 | 12380 | 12390 | 12380 | 117 |
| 361 | 20231201 | 124300 | 2190744320 | 12380 | 12380 | 12390 | 12380 | 77 |
| 362 | 20231201 | 124200 | 2189790710 | 12370 | 12370 | 12390 | 12370 | 421 |
| 363 | 20231201 | 124100 | 2184579410 | 12370 | 12380 | 12390 | 12370 | 208 |
| 364 | 20231201 | 124000 | 2182005390 | 12380 | 12380 | 12380 | 12380 | 824 |
| 365 | 20231201 | 123900 | 2171804270 | 12380 | 12380 | 12380 | 12380 | 28 |
| 366 | 20231201 | 123800 | 2171457630 | 12380 | 12380 | 12380 | 12380 | 15 |
| 367 | 20231201 | 123700 | 2171271930 | 12370 | 12370 | 12370 | 12370 | 145 |
| 368 | 20231201 | 123600 | 2169478280 | 12370 | 12380 | 12380 | 12370 | 256 |
| 369 | 20231201 | 123500 | 2166311100 | 12380 | 12380 | 12380 | 12380 | 35 |
| 370 | 20231201 | 123400 | 2165877800 | 12380 | 12390 | 12390 | 12380 | 1915 |
| 371 | 20231201 | 123300 | 2142170040 | 12390 | 12390 | 12390 | 12390 | 34 |
| 372 | 20231201 | 123200 | 2141748780 | 12390 | 12390 | 12390 | 12390 | 135 |
| 373 | 20231201 | 123100 | 2140076130 | 12390 | 12390 | 12400 | 12390 | 851 |
| 374 | 20231201 | 123000 | 2129532040 | 12390 | 12390 | 12390 | 12380 | 2305 |
| 375 | 20231201 | 122900 | 2100973490 | 12390 | 12370 | 12390 | 12370 | 1181 |
| 376 | 20231201 | 122800 | 2086352800 | 12370 | 12370 | 12370 | 12370 | 624 |
| 377 | 20231201 | 122700 | 2078633920 | 12370 | 12360 | 12370 | 12360 | 273 |
| 378 | 20231201 | 122600 | 2075258510 | 12360 | 12350 | 12360 | 12350 | 1282 |
| 379 | 20231201 | 122500 | 2059415470 | 12350 | 12340 | 12350 | 12340 | 391 |
| 380 | 20231201 | 122400 | 2054589010 | 12340 | 12320 | 12340 | 12320 | 789 |
| 381 | 20231201 | 122300 | 2044865110 | 12320 | 12320 | 12320 | 12320 | 45 |
| 382 | 20231201 | 122200 | 2044310710 | 12320 | 12310 | 12320 | 12310 | 189 |
| 383 | 20231201 | 122100 | 2041982630 | 12320 | 12310 | 12320 | 12310 | 181 |
| 384 | 20231201 | 122000 | 2039753190 | 12310 | 12320 | 12320 | 12310 | 126 |
| 385 | 20231201 | 121900 | 2038201770 | 12310 | 12310 | 12320 | 12310 | 348 |
| 386 | 20231201 | 121800 | 2033917580 | 12320 | 12320 | 12320 | 12310 | 85 |
| 387 | 20231201 | 121700 | 2032870400 | 12310 | 12310 | 12310 | 12300 | 492 |
| 388 | 20231201 | 121600 | 2026815530 | 12310 | 12320 | 12320 | 12300 | 1674 |
| 389 | 20231201 | 121500 | 2006197390 | 12330 | 12330 | 12330 | 12330 | 78 |
| 390 | 20231201 | 121400 | 2005235650 | 12330 | 12330 | 12330 | 12320 | 121 |
| 391 | 20231201 | 121300 | 2003743730 | 12330 | 12330 | 12330 | 12330 | 29 |
| 392 | 20231201 | 121200 | 2003386160 | 12330 | 12330 | 12330 | 12330 | 301 |
| 393 | 20231201 | 121100 | 1999674830 | 12330 | 12330 | 12330 | 12330 | 98 |
| 394 | 20231201 | 121000 | 1998466490 | 12330 | 12330 | 12330 | 12320 | 134 |
| 395 | 20231201 | 120900 | 1996814680 | 12330 | 12330 | 12330 | 12330 | 82 |
| 396 | 20231201 | 120800 | 1995803620 | 12330 | 12330 | 12330 | 12330 | 55 |
| 397 | 20231201 | 120700 | 1995125470 | 12330 | 12330 | 12330 | 12330 | 42 |
| 398 | 20231201 | 120600 | 1994607610 | 12330 | 12330 | 12330 | 12330 | 53 |
| 399 | 20231201 | 120500 | 1993954120 | 12330 | 12320 | 12330 | 12320 | 490 |
| 400 | 20231201 | 120400 | 1987917190 | 12320 | 12320 | 12320 | 12320 | 42 |
| 401 | 20231201 | 120300 | 1987399750 | 12310 | 12310 | 12310 | 12310 | 217 |
| 402 | 20231201 | 120200 | 1984728480 | 12310 | 12310 | 12310 | 12310 | 128 |
| 403 | 20231201 | 120100 | 1983152800 | 12320 | 12320 | 12320 | 12320 | 231 |
| 404 | 20231201 | 120000 | 1980306880 | 12320 | 12310 | 12320 | 12300 | 232 |
| 405 | 20231201 | 115900 | 1977450930 | 12310 | 12310 | 12310 | 12310 | 217 |
| 406 | 20231201 | 115800 | 1974779660 | 12310 | 12320 | 12320 | 12310 | 274 |
| 407 | 20231201 | 115700 | 1971404130 | 12320 | 12340 | 12340 | 12320 | 3349 |
| 408 | 20231201 | 115600 | 1930111660 | 12340 | 12340 | 12340 | 12340 | 108 |
| 409 | 20231201 | 115500 | 1928778940 | 12340 | 12340 | 12340 | 12340 | 189 |
| 410 | 20231201 | 115400 | 1926446680 | 12340 | 12350 | 12350 | 12340 | 177 |
| 411 | 20231201 | 115300 | 1924262270 | 12350 | 12350 | 12350 | 12340 | 141 |
| 412 | 20231201 | 115200 | 1922521440 | 12350 | 12350 | 12350 | 12340 | 33 |
| 413 | 20231201 | 115100 | 1922113910 | 12350 | 12350 | 12350 | 12340 | 77 |
| 414 | 20231201 | 115000 | 1921163480 | 12340 | 12350 | 12350 | 12340 | 80 |
| 415 | 20231201 | 114900 | 1920175940 | 12340 | 12340 | 12350 | 12340 | 94 |
| 416 | 20231201 | 114800 | 1919015690 | 12330 | 12350 | 12350 | 12330 | 113 |
| 417 | 20231201 | 114700 | 1917621000 | 12330 | 12350 | 12350 | 12330 | 111 |
| 418 | 20231201 | 114600 | 1916250970 | 12350 | 12350 | 12350 | 12350 | 160 |
| 419 | 20231201 | 114500 | 1914274970 | 12340 | 12340 | 12340 | 12340 | 213 |
| 420 | 20231201 | 114400 | 1911646550 | 12340 | 12350 | 12360 | 12330 | 1690 |
| 421 | 20231201 | 114300 | 1890789460 | 12360 | 12350 | 12360 | 12350 | 75 |
| 422 | 20231201 | 114200 | 1889863010 | 12350 | 12350 | 12350 | 12350 | 143 |
| 423 | 20231201 | 114100 | 1888096960 | 12350 | 12350 | 12350 | 12350 | 606 |
| 424 | 20231201 | 114000 | 1880612860 | 12360 | 12360 | 12360 | 12350 | 118 |
| 425 | 20231201 | 113900 | 1879155430 | 12360 | 12360 | 12370 | 12360 | 265 |
| 426 | 20231201 | 113800 | 1875879350 | 12360 | 12360 | 12360 | 12360 | 536 |
| 427 | 20231201 | 113700 | 1869254390 | 12360 | 12360 | 12360 | 12360 | 38 |
| 428 | 20231201 | 113600 | 1868784710 | 12350 | 12350 | 12350 | 12350 | 0 |
| 429 | 20231201 | 113500 | 1868784710 | 12350 | 12370 | 12370 | 12350 | 2830 |
| 430 | 20231201 | 113400 | 1833832890 | 12370 | 12370 | 12380 | 12370 | 446 |
| 431 | 20231201 | 113300 | 1828315400 | 12370 | 12380 | 12380 | 12370 | 52 |
| 432 | 20231201 | 113200 | 1827672040 | 12380 | 12380 | 12380 | 12370 | 39 |
| 433 | 20231201 | 113100 | 1827189230 | 12380 | 12380 | 12380 | 12370 | 210 |
| 434 | 20231201 | 113000 | 1824591070 | 12380 | 12380 | 12380 | 12380 | 142 |
| 435 | 20231201 | 112900 | 1822833110 | 12380 | 12360 | 12380 | 12360 | 374 |
| 436 | 20231201 | 112800 | 1818207500 | 12350 | 12350 | 12350 | 12340 | 380 |
| 437 | 20231201 | 112700 | 1813515500 | 12350 | 12350 | 12350 | 12350 | 23 |
| 438 | 20231201 | 112600 | 1813231450 | 12350 | 12340 | 12350 | 12340 | 275 |
| 439 | 20231201 | 112500 | 1809837570 | 12330 | 12330 | 12330 | 12330 | 101 |
| 440 | 20231201 | 112400 | 1808592240 | 12330 | 12340 | 12340 | 12330 | 20 |
| 441 | 20231201 | 112300 | 1808345450 | 12340 | 12360 | 12360 | 12340 | 1347 |
| 442 | 20231201 | 112200 | 1791708610 | 12370 | 12380 | 12380 | 12370 | 204 |
| 443 | 20231201 | 112100 | 1789184890 | 12380 | 12400 | 12400 | 12380 | 1119 |
| 444 | 20231201 | 112000 | 1775321540 | 12400 | 12400 | 12400 | 12400 | 29 |
| 445 | 20231201 | 111900 | 1774961940 | 12410 | 12380 | 12410 | 12380 | 3340 |
| 446 | 20231201 | 111800 | 1733567260 | 12380 | 12380 | 12380 | 12380 | 563 |
| 447 | 20231201 | 111700 | 1726597320 | 12380 | 12370 | 12380 | 12370 | 1551 |
| 448 | 20231201 | 111600 | 1707407710 | 12360 | 12350 | 12360 | 12350 | 3162 |
| 449 | 20231201 | 111500 | 1668347130 | 12330 | 12330 | 12350 | 12330 | 966 |
| 450 | 20231201 | 111400 | 1656434280 | 12330 | 12330 | 12330 | 12330 | 94 |
| 451 | 20231201 | 111300 | 1655275260 | 12320 | 12320 | 12320 | 12320 | 214 |
| 452 | 20231201 | 111200 | 1652638780 | 12320 | 12320 | 12320 | 12320 | 45 |
| 453 | 20231201 | 111100 | 1652084380 | 12320 | 12300 | 12320 | 12300 | 1208 |
| 454 | 20231201 | 111000 | 1637224100 | 12300 | 12330 | 12330 | 12300 | 2524 |
| 455 | 20231201 | 110900 | 1606166660 | 12330 | 12330 | 12330 | 12320 | 614 |
| 456 | 20231201 | 110800 | 1598601700 | 12330 | 12340 | 12340 | 12330 | 1294 |
| 457 | 20231201 | 110700 | 1582645980 | 12340 | 12330 | 12340 | 12330 | 131 |
| 458 | 20231201 | 110600 | 1581030540 | 12330 | 12330 | 12340 | 12330 | 387 |
| 459 | 20231201 | 110500 | 1576258090 | 12340 | 12350 | 12350 | 12340 | 49 |
| 460 | 20231201 | 110400 | 1575653330 | 12340 | 12360 | 12360 | 12340 | 3045 |
| 461 | 20231201 | 110300 | 1538047070 | 12360 | 12350 | 12360 | 12350 | 693 |
| 462 | 20231201 | 110200 | 1529483590 | 12360 | 12360 | 12360 | 12360 | 191 |
| 463 | 20231201 | 110100 | 1527122830 | 12360 | 12360 | 12360 | 12350 | 174 |
| 464 | 20231201 | 110000 | 1524973140 | 12360 | 12360 | 12360 | 12350 | 173 |
| 465 | 20231201 | 105900 | 1522834960 | 12360 | 12350 | 12370 | 12350 | 361 |
| 466 | 20231201 | 105800 | 1518373120 | 12360 | 12370 | 12370 | 12350 | 728 |
| 467 | 20231201 | 105700 | 1509372640 | 12370 | 12370 | 12370 | 12370 | 37 |
| 468 | 20231201 | 105600 | 1508914950 | 12360 | 12370 | 12370 | 12360 | 74 |
| 469 | 20231201 | 105500 | 1508000070 | 12360 | 12370 | 12370 | 12360 | 234 |
| 470 | 20231201 | 105400 | 1505107540 | 12370 | 12380 | 12380 | 12370 | 605 |
| 471 | 20231201 | 105300 | 1497623530 | 12380 | 12370 | 12380 | 12370 | 1874 |
| 472 | 20231201 | 105200 | 1474442090 | 12360 | 12340 | 12360 | 12340 | 1291 |
| 473 | 20231201 | 105100 | 1458493880 | 12340 | 12360 | 12360 | 12340 | 2472 |
| 474 | 20231201 | 105000 | 1427965220 | 12360 | 12360 | 12360 | 12360 | 188 |
| 475 | 20231201 | 104900 | 1425641540 | 12360 | 12360 | 12370 | 12360 | 143 |
| 476 | 20231201 | 104800 | 1423873920 | 12370 | 12350 | 12370 | 12340 | 2656 |
| 477 | 20231201 | 104700 | 1391061810 | 12340 | 12330 | 12350 | 12330 | 885 |
| 478 | 20231201 | 104600 | 1380145870 | 12330 | 12320 | 12330 | 12320 | 241 |
| 479 | 20231201 | 104500 | 1377176590 | 12330 | 12320 | 12330 | 12320 | 218 |
| 480 | 20231201 | 104400 | 1374490680 | 12310 | 12310 | 12310 | 12310 | 682 |
| 481 | 20231201 | 104300 | 1366095260 | 12310 | 12300 | 12310 | 12300 | 102 |
| 482 | 20231201 | 104200 | 1364840540 | 12300 | 12320 | 12320 | 12300 | 1749 |
| 483 | 20231201 | 104100 | 1343324330 | 12320 | 12320 | 12320 | 12320 | 183 |
| 484 | 20231201 | 104000 | 1341069770 | 12330 | 12340 | 12340 | 12320 | 678 |
| 485 | 20231201 | 103900 | 1332713200 | 12340 | 12340 | 12340 | 12340 | 139 |
| 486 | 20231201 | 103800 | 1330997940 | 12340 | 12350 | 12350 | 12340 | 423 |
| 487 | 20231201 | 103700 | 1325778100 | 12350 | 12340 | 12350 | 12330 | 466 |
| 488 | 20231201 | 103600 | 1320026710 | 12330 | 12340 | 12350 | 12330 | 1095 |
| 489 | 20231201 | 103500 | 1306509500 | 12350 | 12330 | 12350 | 12310 | 762 |
| 490 | 20231201 | 103400 | 1297107580 | 12330 | 12330 | 12330 | 12330 | 316 |
| 491 | 20231201 | 103300 | 1293211300 | 12320 | 12290 | 12320 | 12290 | 1327 |
| 492 | 20231201 | 103200 | 1276881010 | 12290 | 12290 | 12290 | 12290 | 191 |
| 493 | 20231201 | 103100 | 1274533620 | 12290 | 12290 | 12290 | 12280 | 71 |
| 494 | 20231201 | 103000 | 1273661590 | 12290 | 12290 | 12290 | 12290 | 623 |
| 495 | 20231201 | 102900 | 1266004920 | 12280 | 12280 | 12280 | 12280 | 161 |
| 496 | 20231201 | 102800 | 1264027840 | 12280 | 12280 | 12290 | 12280 | 213 |
| 497 | 20231201 | 102700 | 1261411550 | 12290 | 12290 | 12290 | 12280 | 396 |
| 498 | 20231201 | 102600 | 1256545770 | 12290 | 12290 | 12300 | 12290 | 564 |
| 499 | 20231201 | 102500 | 1249613600 | 12290 | 12290 | 12290 | 12280 | 59 |
| 500 | 20231201 | 102400 | 1248888610 | 12290 | 12280 | 12290 | 12260 | 1002 |
| 501 | 20231201 | 102300 | 1236583840 | 12280 | 12280 | 12280 | 12270 | 628 |
| 502 | 20231201 | 102200 | 1228872050 | 12280 | 12290 | 12290 | 12270 | 526 |
| 503 | 20231201 | 102100 | 1222414690 | 12290 | 12310 | 12310 | 12290 | 2399 |
| 504 | 20231201 | 102000 | 1192909490 | 12310 | 12310 | 12320 | 12310 | 267 |
| 505 | 20231201 | 101900 | 1189621870 | 12310 | 12320 | 12330 | 12310 | 501 |
| 506 | 20231201 | 101800 | 1183449950 | 12320 | 12330 | 12330 | 12320 | 1019 |
| 507 | 20231201 | 101700 | 1170891780 | 12330 | 12330 | 12340 | 12330 | 206 |
| 508 | 20231201 | 101600 | 1168350760 | 12340 | 12330 | 12340 | 12330 | 564 |
| 509 | 20231201 | 101500 | 1161391170 | 12330 | 12330 | 12340 | 12330 | 719 |
| 510 | 20231201 | 101400 | 1152523340 | 12340 | 12340 | 12340 | 12340 | 149 |
| 511 | 20231201 | 101300 | 1150684680 | 12340 | 12330 | 12340 | 12330 | 816 |
| 512 | 20231201 | 101200 | 1140616740 | 12330 | 12330 | 12330 | 12330 | 301 |
| 513 | 20231201 | 101100 | 1136905410 | 12330 | 12330 | 12330 | 12320 | 341 |
| 514 | 20231201 | 101000 | 1132703200 | 12330 | 12330 | 12330 | 12320 | 242 |
| 515 | 20231201 | 100900 | 1129719440 | 12330 | 12320 | 12330 | 12320 | 396 |
| 516 | 20231201 | 100800 | 1124839920 | 12320 | 12330 | 12330 | 12320 | 35 |
| 517 | 20231201 | 100700 | 1124408380 | 12330 | 12330 | 12330 | 12330 | 117 |
| 518 | 20231201 | 100600 | 1122965770 | 12340 | 12320 | 12340 | 12320 | 612 |
| 519 | 20231201 | 100500 | 1115424220 | 12320 | 12310 | 12320 | 12300 | 254 |
| 520 | 20231201 | 100400 | 1112297450 | 12310 | 12310 | 12310 | 12300 | 1052 |
| 521 | 20231201 | 100300 | 1099355410 | 12310 | 12300 | 12310 | 12300 | 521 |
| 522 | 20231201 | 100200 | 1092943260 | 12300 | 12310 | 12310 | 12300 | 3207 |
| 523 | 20231201 | 100100 | 1053494130 | 12310 | 12320 | 12320 | 12310 | 529 |
| 524 | 20231201 | 100000 | 1046981670 | 12320 | 12350 | 12360 | 12320 | 1471 |
| 525 | 20231201 | 095900 | 1028835630 | 12360 | 12380 | 12380 | 12360 | 1761 |
| 526 | 20231201 | 095800 | 1007050570 | 12390 | 12390 | 12390 | 12370 | 1842 |
| 527 | 20231201 | 095700 | 984235860 | 12390 | 12370 | 12390 | 12360 | 4247 |
| 528 | 20231201 | 095600 | 931642340 | 12370 | 12330 | 12380 | 12320 | 4788 |
| 529 | 20231201 | 095500 | 872549870 | 12330 | 12320 | 12330 | 12320 | 809 |
| 530 | 20231201 | 095400 | 862582890 | 12310 | 12310 | 12320 | 12310 | 866 |
| 531 | 20231201 | 095300 | 851921410 | 12310 | 12320 | 12320 | 12310 | 723 |
| 532 | 20231201 | 095200 | 843019060 | 12310 | 12310 | 12320 | 12310 | 839 |
| 533 | 20231201 | 095100 | 832684740 | 12310 | 12310 | 12330 | 12300 | 3792 |
| 534 | 20231201 | 095000 | 785981010 | 12310 | 12290 | 12310 | 12290 | 2413 |
| 535 | 20231201 | 094900 | 756309170 | 12290 | 12250 | 12290 | 12250 | 3561 |
| 536 | 20231201 | 094800 | 712589400 | 12260 | 12260 | 12270 | 12250 | 1089 |
| 537 | 20231201 | 094700 | 699235890 | 12270 | 12250 | 12270 | 12250 | 923 |
| 538 | 20231201 | 094600 | 687914930 | 12260 | 12230 | 12260 | 12230 | 1604 |
| 539 | 20231201 | 094500 | 668265450 | 12240 | 12220 | 12240 | 12210 | 1377 |
| 540 | 20231201 | 094400 | 651426440 | 12210 | 12210 | 12220 | 12210 | 614 |
| 541 | 20231201 | 094300 | 643929410 | 12210 | 12210 | 12210 | 12200 | 571 |
| 542 | 20231201 | 094200 | 636957710 | 12210 | 12220 | 12220 | 12200 | 800 |
| 543 | 20231201 | 094100 | 627194700 | 12210 | 12200 | 12220 | 12200 | 887 |
| 544 | 20231201 | 094000 | 616359360 | 12200 | 12200 | 12200 | 12200 | 761 |
| 545 | 20231201 | 093900 | 607075160 | 12180 | 12160 | 12180 | 12160 | 653 |
| 546 | 20231201 | 093800 | 599126500 | 12170 | 12170 | 12170 | 12160 | 341 |
| 547 | 20231201 | 093700 | 594979580 | 12170 | 12170 | 12170 | 12160 | 33 |
| 548 | 20231201 | 093600 | 594577990 | 12170 | 12180 | 12180 | 12170 | 607 |
| 549 | 20231201 | 093500 | 587190740 | 12180 | 12180 | 12200 | 12180 | 1205 |
| 550 | 20231201 | 093400 | 572513000 | 12180 | 12180 | 12200 | 12180 | 155 |
| 551 | 20231201 | 093300 | 570623570 | 12200 | 12200 | 12200 | 12200 | 875 |
| 552 | 20231201 | 093200 | 559948570 | 12200 | 12230 | 12260 | 12200 | 3630 |
| 553 | 20231201 | 093100 | 515507640 | 12220 | 12180 | 12240 | 12180 | 6003 |
| 554 | 20231201 | 093000 | 442281770 | 12180 | 12180 | 12180 | 12170 | 539 |
| 555 | 20231201 | 092900 | 435721750 | 12170 | 12140 | 12180 | 12140 | 2186 |
| 556 | 20231201 | 092800 | 409153480 | 12130 | 12130 | 12130 | 12120 | 692 |
| 557 | 20231201 | 092700 | 400760550 | 12130 | 12110 | 12130 | 12110 | 481 |
| 558 | 20231201 | 092600 | 394928240 | 12110 | 12120 | 12120 | 12110 | 1183 |
| 559 | 20231201 | 092500 | 380602100 | 12120 | 12140 | 12140 | 12110 | 1079 |
| 560 | 20231201 | 092400 | 367524260 | 12140 | 12130 | 12140 | 12130 | 200 |
| 561 | 20231201 | 092300 | 365097600 | 12130 | 12130 | 12130 | 12130 | 158 |
| 562 | 20231201 | 092200 | 363181060 | 12120 | 12140 | 12140 | 12120 | 508 |
| 563 | 20231201 | 092100 | 357014960 | 12140 | 12130 | 12140 | 12130 | 299 |
| 564 | 20231201 | 092000 | 353386830 | 12140 | 12150 | 12160 | 12110 | 1069 |
| 565 | 20231201 | 091900 | 340414930 | 12160 | 12160 | 12170 | 12160 | 1887 |
| 566 | 20231201 | 091800 | 317462010 | 12160 | 12100 | 12170 | 12100 | 2597 |
| 567 | 20231201 | 091700 | 285950920 | 12090 | 12100 | 12100 | 12080 | 1210 |
| 568 | 20231201 | 091600 | 271326630 | 12100 | 12080 | 12100 | 12080 | 1306 |
| 569 | 20231201 | 091500 | 255538520 | 12080 | 12070 | 12080 | 12070 | 392 |
| 570 | 20231201 | 091400 | 250804200 | 12070 | 12080 | 12090 | 12070 | 903 |
| 571 | 20231201 | 091300 | 239897990 | 12080 | 12090 | 12100 | 12080 | 542 |
| 572 | 20231201 | 091200 | 233344620 | 12100 | 12140 | 12140 | 12090 | 2218 |
| 573 | 20231201 | 091100 | 206463320 | 12140 | 12140 | 12140 | 12120 | 874 |
| 574 | 20231201 | 091000 | 195853770 | 12140 | 12130 | 12150 | 12120 | 1557 |
| 575 | 20231201 | 090900 | 176957070 | 12120 | 12120 | 12140 | 12100 | 1001 |
| 576 | 20231201 | 090800 | 164818330 | 12120 | 12100 | 12120 | 12090 | 2067 |
| 577 | 20231201 | 090700 | 139802810 | 12100 | 12090 | 12110 | 12090 | 957 |
| 578 | 20231201 | 090600 | 128222060 | 12100 | 12100 | 12100 | 12090 | 504 |
| 579 | 20231201 | 090500 | 122123700 | 12100 | 12080 | 12100 | 12080 | 1109 |
| 580 | 20231201 | 090400 | 108711900 | 12080 | 12100 | 12110 | 12070 | 1606 |
| 581 | 20231201 | 090300 | 89299530 | 12100 | 12090 | 12120 | 12070 | 838 |
| 582 | 20231201 | 090200 | 79164850 | 12100 | 12120 | 12150 | 12100 | 2472 |
| 583 | 20231201 | 090100 | 49201510 | 12090 | 12040 | 12090 | 12000 | 525 |
| 584 | 20231201 | 090000 | 42880980 | 12040 | 12100 | 12100 | 12000 | 3550 |