29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 184600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 5111 |
| 3 | 20231201 | 184500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 4 | 20231201 | 184400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 5 | 20231201 | 184300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 6 | 20231201 | 184200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 7 | 20231201 | 184100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 8 | 20231201 | 184000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 9 | 20231201 | 183900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 10 | 20231201 | 183800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 11 | 20231201 | 183700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 12 | 20231201 | 183600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 13 | 20231201 | 183500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 14 | 20231201 | 183400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 15 | 20231201 | 183300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 16 | 20231201 | 183200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 17 | 20231201 | 183100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 18 | 20231201 | 183000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 19 | 20231201 | 182900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 20 | 20231201 | 182800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 21 | 20231201 | 182700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 22 | 20231201 | 182600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 23 | 20231201 | 182500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 24 | 20231201 | 182400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 25 | 20231201 | 182300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 26 | 20231201 | 182200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 27 | 20231201 | 182100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 28 | 20231201 | 182000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 29 | 20231201 | 181900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 30 | 20231201 | 181800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 31 | 20231201 | 181700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 32 | 20231201 | 181600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 5111 |
| 33 | 20231201 | 181500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 34 | 20231201 | 181400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 35 | 20231201 | 181300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 36 | 20231201 | 181200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 37 | 20231201 | 181100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 38 | 20231201 | 181000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 39 | 20231201 | 180900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 40 | 20231201 | 180800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 41 | 20231201 | 180700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 42 | 20231201 | 180600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 43 | 20231201 | 180500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 44 | 20231201 | 180400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 45 | 20231201 | 180300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 46 | 20231201 | 180200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 47 | 20231201 | 180100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 48 | 20231201 | 180000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 49 | 20231201 | 175900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 50 | 20231201 | 175800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 51 | 20231201 | 175700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 52 | 20231201 | 175600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 53 | 20231201 | 175500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 54 | 20231201 | 175400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 55 | 20231201 | 175300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 56 | 20231201 | 175200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 57 | 20231201 | 175100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 58 | 20231201 | 175000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 59 | 20231201 | 174900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 60 | 20231201 | 174800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 61 | 20231201 | 174700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 62 | 20231201 | 174600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 5111 |
| 63 | 20231201 | 174500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 64 | 20231201 | 174400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 65 | 20231201 | 174300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 66 | 20231201 | 174200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 67 | 20231201 | 174100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 68 | 20231201 | 174000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 69 | 20231201 | 173900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 70 | 20231201 | 173800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 71 | 20231201 | 173700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 72 | 20231201 | 173600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 73 | 20231201 | 173500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 74 | 20231201 | 173400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 75 | 20231201 | 173300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 76 | 20231201 | 173200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 77 | 20231201 | 173100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 78 | 20231201 | 173000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 79 | 20231201 | 172900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 80 | 20231201 | 172800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 81 | 20231201 | 172700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 82 | 20231201 | 172600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 83 | 20231201 | 172500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 84 | 20231201 | 172400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 85 | 20231201 | 172300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 86 | 20231201 | 172200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 87 | 20231201 | 172100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 88 | 20231201 | 172000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 89 | 20231201 | 171900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 90 | 20231201 | 171800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 91 | 20231201 | 171700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 92 | 20231201 | 171600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 5111 |
| 93 | 20231201 | 171500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 94 | 20231201 | 171400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 95 | 20231201 | 171300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 96 | 20231201 | 171200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 97 | 20231201 | 171100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 98 | 20231201 | 171000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 99 | 20231201 | 170900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 100 | 20231201 | 170800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 101 | 20231201 | 170700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 102 | 20231201 | 170600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 103 | 20231201 | 170500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 104 | 20231201 | 170400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 105 | 20231201 | 170300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 106 | 20231201 | 170200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 107 | 20231201 | 170100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 108 | 20231201 | 170000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 109 | 20231201 | 165900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 110 | 20231201 | 165800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 111 | 20231201 | 165700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 112 | 20231201 | 165600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 113 | 20231201 | 165500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 114 | 20231201 | 165400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 115 | 20231201 | 165300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 116 | 20231201 | 165200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 117 | 20231201 | 165100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 118 | 20231201 | 165000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 119 | 20231201 | 164900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 120 | 20231201 | 164800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 121 | 20231201 | 164700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 122 | 20231201 | 164600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 5111 |
| 123 | 20231201 | 164500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 124 | 20231201 | 164400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 125 | 20231201 | 164300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 126 | 20231201 | 164200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 127 | 20231201 | 164100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 128 | 20231201 | 164000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 129 | 20231201 | 163900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 130 | 20231201 | 163800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 131 | 20231201 | 163700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 132 | 20231201 | 163600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 133 | 20231201 | 163500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 134 | 20231201 | 163400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 135 | 20231201 | 163300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 136 | 20231201 | 163200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 137 | 20231201 | 163100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 138 | 20231201 | 163000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 139 | 20231201 | 162900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 140 | 20231201 | 162800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 141 | 20231201 | 162700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 142 | 20231201 | 162600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 143 | 20231201 | 162500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 144 | 20231201 | 162400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 145 | 20231201 | 162300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 146 | 20231201 | 162200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 147 | 20231201 | 162100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 148 | 20231201 | 162000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 149 | 20231201 | 161900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 150 | 20231201 | 161800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 151 | 20231201 | 161700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 152 | 20231201 | 161600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 5111 |
| 153 | 20231201 | 161500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 154 | 20231201 | 161400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 155 | 20231201 | 161300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 156 | 20231201 | 161200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 157 | 20231201 | 161100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 158 | 20231201 | 161000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 159 | 20231201 | 160900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 160 | 20231201 | 160800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 161 | 20231201 | 160700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 162 | 20231201 | 160600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 163 | 20231201 | 160500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 164 | 20231201 | 160400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 165 | 20231201 | 160300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 166 | 20231201 | 160200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 167 | 20231201 | 160100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 168 | 20231201 | 160000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 169 | 20231201 | 155900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 170 | 20231201 | 155800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 171 | 20231201 | 155700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 172 | 20231201 | 155600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 173 | 20231201 | 155500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 174 | 20231201 | 155400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 175 | 20231201 | 155300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 176 | 20231201 | 155200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 177 | 20231201 | 155100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 178 | 20231201 | 155000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 179 | 20231201 | 154900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 180 | 20231201 | 154800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 181 | 20231201 | 154700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 182 | 20231201 | 154600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 5111 |
| 183 | 20231201 | 154500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 184 | 20231201 | 154400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 185 | 20231201 | 154300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 186 | 20231201 | 154200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 187 | 20231201 | 154100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 188 | 20231201 | 154000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 189 | 20231201 | 153900 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 190 | 20231201 | 153800 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 191 | 20231201 | 153700 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 192 | 20231201 | 153600 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 193 | 20231201 | 153500 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 194 | 20231201 | 153400 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 195 | 20231201 | 153300 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 196 | 20231201 | 153200 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 197 | 20231201 | 153100 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 198 | 20231201 | 153000 | 2782225640 | 6280 | 6280 | 6280 | 6280 | 5111 |
| 199 | 20231201 | 152900 | 2750128560 | 6260 | 6260 | 6260 | 6260 | 0 |
| 200 | 20231201 | 152800 | 2750128560 | 6260 | 6260 | 6260 | 6260 | 0 |
| 201 | 20231201 | 152700 | 2750128560 | 6260 | 6260 | 6260 | 6260 | 0 |
| 202 | 20231201 | 152600 | 2750128560 | 6260 | 6260 | 6260 | 6260 | 0 |
| 203 | 20231201 | 152500 | 2750128560 | 6260 | 6260 | 6260 | 6260 | 0 |
| 204 | 20231201 | 152400 | 2750128560 | 6260 | 6260 | 6260 | 6260 | 0 |
| 205 | 20231201 | 152300 | 2750128560 | 6260 | 6260 | 6260 | 6260 | 0 |
| 206 | 20231201 | 152200 | 2750128560 | 6260 | 6260 | 6260 | 6260 | 0 |
| 207 | 20231201 | 152100 | 2750128560 | 6260 | 6260 | 6260 | 6260 | 0 |
| 208 | 20231201 | 152000 | 2750128560 | 6260 | 6260 | 6260 | 6260 | 0 |
| 209 | 20231201 | 151900 | 2750128560 | 6260 | 6250 | 6260 | 6250 | 1061 |
| 210 | 20231201 | 151800 | 2743488430 | 6260 | 6250 | 6260 | 6250 | 827 |
| 211 | 20231201 | 151700 | 2738313050 | 6250 | 6260 | 6260 | 6250 | 3242 |
| 212 | 20231201 | 151600 | 2718028160 | 6260 | 6250 | 6260 | 6250 | 328 |
| 213 | 20231201 | 151500 | 2715976160 | 6250 | 6250 | 6250 | 6250 | 85 |
| 214 | 20231201 | 151400 | 2715444910 | 6250 | 6250 | 6250 | 6250 | 201 |
| 215 | 20231201 | 151300 | 2714188660 | 6240 | 6250 | 6250 | 6240 | 499 |
| 216 | 20231201 | 151200 | 2711070220 | 6250 | 6240 | 6250 | 6240 | 757 |
| 217 | 20231201 | 151100 | 2706344340 | 6250 | 6250 | 6250 | 6250 | 714 |
| 218 | 20231201 | 151000 | 2701881840 | 6260 | 6270 | 6270 | 6260 | 484 |
| 219 | 20231201 | 150900 | 2698851100 | 6270 | 6270 | 6270 | 6270 | 0 |
| 220 | 20231201 | 150800 | 2698851100 | 6270 | 6250 | 6270 | 6250 | 217 |
| 221 | 20231201 | 150700 | 2697492710 | 6270 | 6270 | 6270 | 6270 | 0 |
| 222 | 20231201 | 150600 | 2697492710 | 6270 | 6260 | 6270 | 6240 | 3442 |
| 223 | 20231201 | 150500 | 2675999130 | 6260 | 6260 | 6260 | 6250 | 3163 |
| 224 | 20231201 | 150400 | 2656222410 | 6270 | 6270 | 6270 | 6260 | 2179 |
| 225 | 20231201 | 150300 | 2642579080 | 6270 | 6270 | 6270 | 6260 | 383 |
| 226 | 20231201 | 150200 | 2640178500 | 6270 | 6280 | 6280 | 6270 | 105 |
| 227 | 20231201 | 150100 | 2639520100 | 6260 | 6260 | 6260 | 6260 | 786 |
| 228 | 20231201 | 150000 | 2634599740 | 6270 | 6270 | 6270 | 6270 | 736 |
| 229 | 20231201 | 145900 | 2629985020 | 6270 | 6280 | 6280 | 6270 | 80 |
| 230 | 20231201 | 145800 | 2629482920 | 6280 | 6260 | 6280 | 6260 | 833 |
| 231 | 20231201 | 145700 | 2624256220 | 6270 | 6270 | 6270 | 6270 | 283 |
| 232 | 20231201 | 145600 | 2622481810 | 6270 | 6260 | 6270 | 6260 | 399 |
| 233 | 20231201 | 145500 | 2619983600 | 6270 | 6270 | 6270 | 6270 | 72 |
| 234 | 20231201 | 145400 | 2619532160 | 6260 | 6270 | 6270 | 6260 | 312 |
| 235 | 20231201 | 145300 | 2617578220 | 6270 | 6260 | 6270 | 6260 | 547 |
| 236 | 20231201 | 145200 | 2614152530 | 6270 | 6280 | 6280 | 6270 | 120 |
| 237 | 20231201 | 145100 | 2613399530 | 6280 | 6280 | 6280 | 6280 | 113 |
| 238 | 20231201 | 145000 | 2612689890 | 6280 | 6270 | 6280 | 6270 | 233 |
| 239 | 20231201 | 144900 | 2611227790 | 6270 | 6260 | 6270 | 6260 | 356 |
| 240 | 20231201 | 144800 | 2608995940 | 6260 | 6260 | 6260 | 6260 | 316 |
| 241 | 20231201 | 144700 | 2607017780 | 6270 | 6270 | 6270 | 6270 | 189 |
| 242 | 20231201 | 144600 | 2605832750 | 6250 | 6250 | 6250 | 6250 | 160 |
| 243 | 20231201 | 144500 | 2604832750 | 6250 | 6270 | 6270 | 6250 | 2937 |
| 244 | 20231201 | 144400 | 2586467540 | 6270 | 6270 | 6270 | 6270 | 40 |
| 245 | 20231201 | 144300 | 2586216740 | 6260 | 6260 | 6260 | 6260 | 0 |
| 246 | 20231201 | 144200 | 2586216740 | 6260 | 6260 | 6260 | 6260 | 0 |
| 247 | 20231201 | 144100 | 2586216740 | 6260 | 6260 | 6260 | 6260 | 188 |
| 248 | 20231201 | 144000 | 2585039860 | 6260 | 6260 | 6260 | 6260 | 262 |
| 249 | 20231201 | 143900 | 2583399740 | 6260 | 6260 | 6260 | 6260 | 445 |
| 250 | 20231201 | 143800 | 2580614040 | 6250 | 6260 | 6260 | 6250 | 2405 |
| 251 | 20231201 | 143700 | 2565572510 | 6260 | 6270 | 6270 | 6260 | 962 |
| 252 | 20231201 | 143600 | 2559544770 | 6290 | 6290 | 6290 | 6290 | 0 |
| 253 | 20231201 | 143500 | 2559544770 | 6290 | 6290 | 6290 | 6290 | 0 |
| 254 | 20231201 | 143400 | 2559544770 | 6290 | 6250 | 6290 | 6250 | 27 |
| 255 | 20231201 | 143300 | 2559375970 | 6250 | 6290 | 6290 | 6250 | 6886 |
| 256 | 20231201 | 143200 | 2516272360 | 6290 | 6280 | 6290 | 6270 | 1909 |
| 257 | 20231201 | 143100 | 2504293760 | 6280 | 6300 | 6300 | 6280 | 1491 |
| 258 | 20231201 | 143000 | 2494915640 | 6310 | 6310 | 6310 | 6310 | 9 |
| 259 | 20231201 | 142900 | 2494858850 | 6300 | 6280 | 6300 | 6280 | 640 |
| 260 | 20231201 | 142800 | 2490828690 | 6280 | 6280 | 6280 | 6280 | 100 |
| 261 | 20231201 | 142700 | 2490200690 | 6300 | 6300 | 6300 | 6300 | 0 |
| 262 | 20231201 | 142600 | 2490200690 | 6300 | 6300 | 6300 | 6300 | 334 |
| 263 | 20231201 | 142500 | 2488096490 | 6270 | 6270 | 6270 | 6270 | 1 |
| 264 | 20231201 | 142400 | 2488090220 | 6270 | 6310 | 6310 | 6270 | 3098 |
| 265 | 20231201 | 142300 | 2468628100 | 6320 | 6320 | 6320 | 6320 | 1 |
| 266 | 20231201 | 142200 | 2468621780 | 6310 | 6300 | 6310 | 6300 | 27 |
| 267 | 20231201 | 142100 | 2468451660 | 6310 | 6310 | 6310 | 6310 | 2 |
| 268 | 20231201 | 142000 | 2468439040 | 6320 | 6310 | 6320 | 6300 | 2640 |
| 269 | 20231201 | 141900 | 2451787810 | 6310 | 6310 | 6310 | 6310 | 340 |
| 270 | 20231201 | 141800 | 2449642410 | 6310 | 6310 | 6310 | 6310 | 604 |
| 271 | 20231201 | 141700 | 2445831170 | 6320 | 6300 | 6320 | 6300 | 413 |
| 272 | 20231201 | 141600 | 2443225900 | 6310 | 6300 | 6320 | 6300 | 330 |
| 273 | 20231201 | 141500 | 2441144320 | 6320 | 6320 | 6320 | 6300 | 2644 |
| 274 | 20231201 | 141400 | 2424463650 | 6310 | 6330 | 6350 | 6310 | 3845 |
| 275 | 20231201 | 141300 | 2400069720 | 6330 | 6290 | 6340 | 6280 | 5156 |
| 276 | 20231201 | 141200 | 2367545310 | 6290 | 6290 | 6290 | 6260 | 657 |
| 277 | 20231201 | 141100 | 2363415180 | 6300 | 6270 | 6300 | 6270 | 3718 |
| 278 | 20231201 | 141000 | 2340063690 | 6260 | 6280 | 6280 | 6260 | 106 |
| 279 | 20231201 | 140900 | 2339399330 | 6280 | 6270 | 6280 | 6260 | 527 |
| 280 | 20231201 | 140800 | 2336095040 | 6260 | 6280 | 6280 | 6260 | 930 |
| 281 | 20231201 | 140700 | 2330273040 | 6270 | 6280 | 6280 | 6270 | 307 |
| 282 | 20231201 | 140600 | 2328347980 | 6260 | 6270 | 6270 | 6260 | 199 |
| 283 | 20231201 | 140500 | 2327100460 | 6260 | 6260 | 6260 | 6260 | 50 |
| 284 | 20231201 | 140400 | 2326787460 | 6260 | 6260 | 6260 | 6260 | 0 |
| 285 | 20231201 | 140300 | 2326787460 | 6260 | 6260 | 6260 | 6260 | 800 |
| 286 | 20231201 | 140200 | 2321779460 | 6260 | 6260 | 6260 | 6260 | 2 |
| 287 | 20231201 | 140100 | 2321766940 | 6270 | 6270 | 6270 | 6270 | 47 |
| 288 | 20231201 | 140000 | 2321472250 | 6260 | 6260 | 6260 | 6260 | 288 |
| 289 | 20231201 | 135900 | 2319669370 | 6270 | 6270 | 6270 | 6270 | 65 |
| 290 | 20231201 | 135800 | 2319261820 | 6270 | 6270 | 6270 | 6270 | 0 |
| 291 | 20231201 | 135700 | 2319261820 | 6270 | 6270 | 6270 | 6270 | 1159 |
| 292 | 20231201 | 135600 | 2311994890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 293 | 20231201 | 135500 | 2311994890 | 6270 | 6270 | 6270 | 6270 | 61 |
| 294 | 20231201 | 135400 | 2311612420 | 6280 | 6280 | 6280 | 6280 | 0 |
| 295 | 20231201 | 135300 | 2311612420 | 6280 | 6280 | 6280 | 6280 | 96 |
| 296 | 20231201 | 135200 | 2311009540 | 6290 | 6270 | 6290 | 6270 | 2 |
| 297 | 20231201 | 135100 | 2310996980 | 6280 | 6280 | 6280 | 6280 | 1 |
| 298 | 20231201 | 135000 | 2310990700 | 6270 | 6270 | 6270 | 6270 | 290 |
| 299 | 20231201 | 134900 | 2309172400 | 6280 | 6290 | 6290 | 6280 | 11 |
| 300 | 20231201 | 134800 | 2309103310 | 6270 | 6270 | 6270 | 6270 | 1090 |
| 301 | 20231201 | 134700 | 2302269010 | 6280 | 6280 | 6280 | 6280 | 10 |
| 302 | 20231201 | 134600 | 2302206210 | 6280 | 6280 | 6280 | 6280 | 5 |
| 303 | 20231201 | 134500 | 2302174810 | 6290 | 6290 | 6290 | 6290 | 100 |
| 304 | 20231201 | 134400 | 2301545810 | 6290 | 6290 | 6290 | 6290 | 110 |
| 305 | 20231201 | 134300 | 2300853910 | 6290 | 6290 | 6290 | 6290 | 100 |
| 306 | 20231201 | 134200 | 2300224910 | 6290 | 6280 | 6290 | 6280 | 550 |
| 307 | 20231201 | 134100 | 2296769410 | 6260 | 6260 | 6260 | 6260 | 1 |
| 308 | 20231201 | 134000 | 2296763150 | 6260 | 6260 | 6260 | 6260 | 190 |
| 309 | 20231201 | 133900 | 2295573750 | 6250 | 6280 | 6280 | 6250 | 142 |
| 310 | 20231201 | 133800 | 2294685950 | 6280 | 6260 | 6280 | 6260 | 18 |
| 311 | 20231201 | 133700 | 2294573250 | 6260 | 6270 | 6270 | 6260 | 283 |
| 312 | 20231201 | 133600 | 2292801530 | 6260 | 6260 | 6260 | 6260 | 10 |
| 313 | 20231201 | 133500 | 2292738930 | 6250 | 6250 | 6250 | 6250 | 100 |
| 314 | 20231201 | 133400 | 2292113930 | 6250 | 6250 | 6250 | 6250 | 100 |
| 315 | 20231201 | 133300 | 2291488930 | 6250 | 6250 | 6280 | 6250 | 222 |
| 316 | 20231201 | 133200 | 2290101130 | 6250 | 6260 | 6260 | 6250 | 103 |
| 317 | 20231201 | 133100 | 2289456370 | 6260 | 6260 | 6260 | 6250 | 111 |
| 318 | 20231201 | 133000 | 2288762300 | 6260 | 6250 | 6260 | 6250 | 205 |
| 319 | 20231201 | 132900 | 2287480950 | 6250 | 6260 | 6260 | 6250 | 7 |
| 320 | 20231201 | 132800 | 2287437190 | 6260 | 6260 | 6260 | 6260 | 13 |
| 321 | 20231201 | 132700 | 2287355810 | 6260 | 6260 | 6260 | 6260 | 0 |
| 322 | 20231201 | 132600 | 2287355810 | 6260 | 6250 | 6260 | 6250 | 115 |
| 323 | 20231201 | 132500 | 2286636060 | 6250 | 6260 | 6260 | 6250 | 173 |
| 324 | 20231201 | 132400 | 2285553130 | 6260 | 6260 | 6260 | 6260 | 370 |
| 325 | 20231201 | 132300 | 2283236930 | 6240 | 6250 | 6250 | 6240 | 1600 |
| 326 | 20231201 | 132200 | 2273241840 | 6250 | 6260 | 6260 | 6250 | 81 |
| 327 | 20231201 | 132100 | 2272734820 | 6260 | 6260 | 6260 | 6260 | 432 |
| 328 | 20231201 | 132000 | 2270030500 | 6260 | 6260 | 6260 | 6260 | 60 |
| 329 | 20231201 | 131900 | 2269654900 | 6250 | 6260 | 6260 | 6250 | 1015 |
| 330 | 20231201 | 131800 | 2263307730 | 6280 | 6270 | 6280 | 6260 | 188 |
| 331 | 20231201 | 131700 | 2262130200 | 6270 | 6270 | 6270 | 6270 | 950 |
| 332 | 20231201 | 131600 | 2256173700 | 6270 | 6270 | 6270 | 6270 | 170 |
| 333 | 20231201 | 131500 | 2255107800 | 6290 | 6290 | 6290 | 6290 | 120 |
| 334 | 20231201 | 131400 | 2254353000 | 6290 | 6280 | 6290 | 6280 | 7 |
| 335 | 20231201 | 131300 | 2254309020 | 6280 | 6290 | 6290 | 6270 | 4 |
| 336 | 20231201 | 131200 | 2254283890 | 6260 | 6260 | 6260 | 6260 | 7 |
| 337 | 20231201 | 131100 | 2254240070 | 6290 | 6280 | 6290 | 6280 | 103 |
| 338 | 20231201 | 131000 | 2253593200 | 6280 | 6280 | 6280 | 6260 | 592 |
| 339 | 20231201 | 130900 | 2249880680 | 6280 | 6280 | 6280 | 6280 | 22 |
| 340 | 20231201 | 130800 | 2249742520 | 6280 | 6290 | 6290 | 6280 | 11 |
| 341 | 20231201 | 130700 | 2249673430 | 6290 | 6290 | 6290 | 6290 | 80 |
| 342 | 20231201 | 130600 | 2249170230 | 6290 | 6280 | 6290 | 6280 | 160 |
| 343 | 20231201 | 130500 | 2248164920 | 6270 | 6270 | 6270 | 6270 | 15 |
| 344 | 20231201 | 130400 | 2248070870 | 6270 | 6270 | 6270 | 6270 | 1993 |
| 345 | 20231201 | 130300 | 2235574760 | 6270 | 6280 | 6280 | 6270 | 735 |
| 346 | 20231201 | 130200 | 2230963990 | 6290 | 6290 | 6290 | 6290 | 10 |
| 347 | 20231201 | 130100 | 2230901090 | 6290 | 6290 | 6290 | 6290 | 960 |
| 348 | 20231201 | 130000 | 2224862690 | 6290 | 6280 | 6290 | 6280 | 227 |
| 349 | 20231201 | 125900 | 2223437120 | 6280 | 6280 | 6280 | 6280 | 24 |
| 350 | 20231201 | 125800 | 2223286400 | 6280 | 6280 | 6280 | 6280 | 29 |
| 351 | 20231201 | 125700 | 2223104280 | 6280 | 6270 | 6280 | 6270 | 1933 |
| 352 | 20231201 | 125600 | 2210969570 | 6270 | 6270 | 6270 | 6270 | 507 |
| 353 | 20231201 | 125500 | 2207790680 | 6270 | 6270 | 6270 | 6270 | 8 |
| 354 | 20231201 | 125400 | 2207740520 | 6260 | 6260 | 6260 | 6260 | 13 |
| 355 | 20231201 | 125300 | 2207659140 | 6270 | 6270 | 6270 | 6270 | 79 |
| 356 | 20231201 | 125200 | 2207163810 | 6260 | 6260 | 6260 | 6260 | 0 |
| 357 | 20231201 | 125100 | 2207163810 | 6260 | 6260 | 6260 | 6260 | 0 |
| 358 | 20231201 | 125000 | 2207163810 | 6260 | 6260 | 6260 | 6260 | 5 |
| 359 | 20231201 | 124900 | 2207132510 | 6270 | 6260 | 6270 | 6260 | 565 |
| 360 | 20231201 | 124800 | 2203594960 | 6270 | 6240 | 6270 | 6240 | 2260 |
| 361 | 20231201 | 124700 | 2189474560 | 6250 | 6250 | 6250 | 6250 | 500 |
| 362 | 20231201 | 124600 | 2186349560 | 6280 | 6230 | 6280 | 6230 | 3350 |
| 363 | 20231201 | 124500 | 2165420230 | 6240 | 6230 | 6240 | 6230 | 1379 |
| 364 | 20231201 | 124400 | 2156828750 | 6240 | 6230 | 6240 | 6230 | 700 |
| 365 | 20231201 | 124300 | 2152466010 | 6250 | 6240 | 6250 | 6230 | 1415 |
| 366 | 20231201 | 124200 | 2143636420 | 6250 | 6250 | 6250 | 6250 | 748 |
| 367 | 20231201 | 124100 | 2138961420 | 6250 | 6250 | 6250 | 6250 | 10 |
| 368 | 20231201 | 124000 | 2138898920 | 6260 | 6260 | 6260 | 6260 | 145 |
| 369 | 20231201 | 123900 | 2137991220 | 6270 | 6270 | 6270 | 6270 | 4 |
| 370 | 20231201 | 123800 | 2137966140 | 6270 | 6270 | 6270 | 6250 | 153 |
| 371 | 20231201 | 123700 | 2137009830 | 6250 | 6270 | 6270 | 6250 | 101 |
| 372 | 20231201 | 123600 | 2136378560 | 6260 | 6260 | 6260 | 6250 | 518 |
| 373 | 20231201 | 123500 | 2133139470 | 6240 | 6250 | 6250 | 6240 | 1858 |
| 374 | 20231201 | 123400 | 2121543090 | 6250 | 6250 | 6250 | 6250 | 1082 |
| 375 | 20231201 | 123300 | 2114780590 | 6260 | 6260 | 6260 | 6260 | 0 |
| 376 | 20231201 | 123200 | 2114780590 | 6260 | 6260 | 6260 | 6260 | 302 |
| 377 | 20231201 | 123100 | 2112890070 | 6260 | 6260 | 6260 | 6260 | 6 |
| 378 | 20231201 | 123000 | 2112852510 | 6270 | 6270 | 6270 | 6270 | 270 |
| 379 | 20231201 | 122900 | 2111159610 | 6270 | 6270 | 6270 | 6270 | 0 |
| 380 | 20231201 | 122800 | 2111159610 | 6270 | 6270 | 6270 | 6270 | 0 |
| 381 | 20231201 | 122700 | 2111159610 | 6270 | 6270 | 6270 | 6270 | 0 |
| 382 | 20231201 | 122600 | 2111159610 | 6270 | 6270 | 6270 | 6270 | 205 |
| 383 | 20231201 | 122500 | 2109874260 | 6260 | 6280 | 6280 | 6260 | 899 |
| 384 | 20231201 | 122400 | 2104244700 | 6270 | 6270 | 6270 | 6270 | 159 |
| 385 | 20231201 | 122300 | 2103247770 | 6270 | 6270 | 6270 | 6270 | 50 |
| 386 | 20231201 | 122200 | 2102934270 | 6260 | 6270 | 6270 | 6260 | 251 |
| 387 | 20231201 | 122100 | 2101362980 | 6280 | 6260 | 6280 | 6260 | 53 |
| 388 | 20231201 | 122000 | 2101030400 | 6270 | 6270 | 6270 | 6270 | 555 |
| 389 | 20231201 | 121900 | 2097550550 | 6260 | 6260 | 6260 | 6250 | 304 |
| 390 | 20231201 | 121800 | 2095648850 | 6250 | 6260 | 6260 | 6250 | 1759 |
| 391 | 20231201 | 121700 | 2084655010 | 6250 | 6260 | 6260 | 6250 | 243 |
| 392 | 20231201 | 121600 | 2083134440 | 6260 | 6270 | 6270 | 6260 | 204 |
| 393 | 20231201 | 121500 | 2081857330 | 6280 | 6260 | 6280 | 6260 | 131 |
| 394 | 20231201 | 121400 | 2081036910 | 6260 | 6270 | 6280 | 6260 | 534 |
| 395 | 20231201 | 121300 | 2077688800 | 6280 | 6290 | 6290 | 6220 | 11846 |
| 396 | 20231201 | 121200 | 2003592140 | 6290 | 6290 | 6290 | 6290 | 30 |
| 397 | 20231201 | 121100 | 2003403440 | 6290 | 6290 | 6290 | 6290 | 0 |
| 398 | 20231201 | 121000 | 2003403440 | 6290 | 6320 | 6320 | 6290 | 1257 |
| 399 | 20231201 | 120900 | 1995493410 | 6320 | 6290 | 6320 | 6290 | 1180 |
| 400 | 20231201 | 120800 | 1988071180 | 6300 | 6310 | 6310 | 6300 | 1694 |
| 401 | 20231201 | 120700 | 1977398970 | 6310 | 6310 | 6310 | 6310 | 0 |
| 402 | 20231201 | 120600 | 1977398970 | 6310 | 6300 | 6310 | 6300 | 511 |
| 403 | 20231201 | 120500 | 1974179570 | 6310 | 6320 | 6320 | 6310 | 2344 |
| 404 | 20231201 | 120400 | 1959385440 | 6310 | 6310 | 6310 | 6310 | 4 |
| 405 | 20231201 | 120300 | 1959360200 | 6320 | 6320 | 6320 | 6320 | 120 |
| 406 | 20231201 | 120200 | 1958601800 | 6320 | 6320 | 6320 | 6320 | 321 |
| 407 | 20231201 | 120100 | 1956573080 | 6320 | 6320 | 6320 | 6320 | 82 |
| 408 | 20231201 | 120000 | 1956054840 | 6310 | 6310 | 6310 | 6310 | 542 |
| 409 | 20231201 | 115900 | 1952634820 | 6320 | 6320 | 6320 | 6320 | 9 |
| 410 | 20231201 | 115800 | 1952577940 | 6310 | 6300 | 6310 | 6300 | 280 |
| 411 | 20231201 | 115700 | 1950811150 | 6300 | 6300 | 6300 | 6300 | 1350 |
| 412 | 20231201 | 115600 | 1942306150 | 6300 | 6310 | 6310 | 6300 | 580 |
| 413 | 20231201 | 115500 | 1938651650 | 6310 | 6320 | 6320 | 6310 | 259 |
| 414 | 20231201 | 115400 | 1937017350 | 6320 | 6320 | 6320 | 6320 | 556 |
| 415 | 20231201 | 115300 | 1933503430 | 6330 | 6330 | 6330 | 6330 | 50 |
| 416 | 20231201 | 115200 | 1933186930 | 6340 | 6340 | 6340 | 6340 | 0 |
| 417 | 20231201 | 115100 | 1933186930 | 6340 | 6340 | 6340 | 6340 | 0 |
| 418 | 20231201 | 115000 | 1933186930 | 6340 | 6340 | 6340 | 6340 | 3 |
| 419 | 20231201 | 114900 | 1933167910 | 6320 | 6320 | 6360 | 6310 | 611 |
| 420 | 20231201 | 114800 | 1929307990 | 6310 | 6330 | 6330 | 6310 | 642 |
| 421 | 20231201 | 114700 | 1925254330 | 6360 | 6360 | 6360 | 6360 | 1 |
| 422 | 20231201 | 114600 | 1925247970 | 6320 | 6320 | 6320 | 6320 | 341 |
| 423 | 20231201 | 114500 | 1923092850 | 6360 | 6360 | 6360 | 6360 | 1 |
| 424 | 20231201 | 114400 | 1923086490 | 6360 | 6360 | 6360 | 6360 | 10 |
| 425 | 20231201 | 114300 | 1923022890 | 6360 | 6360 | 6360 | 6360 | 1 |
| 426 | 20231201 | 114200 | 1923016530 | 6310 | 6320 | 6320 | 6310 | 2232 |
| 427 | 20231201 | 114100 | 1908925640 | 6320 | 6320 | 6320 | 6320 | 90 |
| 428 | 20231201 | 114000 | 1908356840 | 6310 | 6310 | 6310 | 6310 | 0 |
| 429 | 20231201 | 113900 | 1908356840 | 6310 | 6320 | 6320 | 6310 | 1537 |
| 430 | 20231201 | 113800 | 1898644170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 431 | 20231201 | 113700 | 1898644170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 432 | 20231201 | 113600 | 1898644170 | 6360 | 6360 | 6360 | 6360 | 470 |
| 433 | 20231201 | 113500 | 1895654970 | 6360 | 6360 | 6360 | 6360 | 2379 |
| 434 | 20231201 | 113400 | 1880524530 | 6360 | 6310 | 6360 | 6310 | 2045 |
| 435 | 20231201 | 113300 | 1867578430 | 6320 | 6320 | 6320 | 6320 | 1 |
| 436 | 20231201 | 113200 | 1867572110 | 6320 | 6320 | 6320 | 6310 | 696 |
| 437 | 20231201 | 113100 | 1863179810 | 6310 | 6310 | 6310 | 6310 | 0 |
| 438 | 20231201 | 113000 | 1863179810 | 6310 | 6310 | 6310 | 6310 | 350 |
| 439 | 20231201 | 112900 | 1860971310 | 6320 | 6330 | 6330 | 6320 | 20 |
| 440 | 20231201 | 112800 | 1860844900 | 6310 | 6310 | 6310 | 6310 | 0 |
| 441 | 20231201 | 112700 | 1860844900 | 6310 | 6320 | 6320 | 6310 | 3708 |
| 442 | 20231201 | 112600 | 1837442510 | 6320 | 6330 | 6330 | 6320 | 2375 |
| 443 | 20231201 | 112500 | 1822429560 | 6330 | 6330 | 6330 | 6330 | 177 |
| 444 | 20231201 | 112400 | 1821309150 | 6320 | 6320 | 6320 | 6320 | 120 |
| 445 | 20231201 | 112300 | 1820550750 | 6320 | 6330 | 6330 | 6320 | 1542 |
| 446 | 20231201 | 112200 | 1810793850 | 6340 | 6340 | 6340 | 6340 | 975 |
| 447 | 20231201 | 112100 | 1804612350 | 6350 | 6340 | 6350 | 6340 | 253 |
| 448 | 20231201 | 112000 | 1803006330 | 6340 | 6330 | 6340 | 6330 | 137 |
| 449 | 20231201 | 111900 | 1802138150 | 6330 | 6330 | 6330 | 6330 | 29 |
| 450 | 20231201 | 111800 | 1801954580 | 6330 | 6330 | 6330 | 6330 | 1801 |
| 451 | 20231201 | 111700 | 1790554250 | 6340 | 6340 | 6340 | 6340 | 0 |
| 452 | 20231201 | 111600 | 1790554250 | 6340 | 6340 | 6340 | 6340 | 3 |
| 453 | 20231201 | 111500 | 1790535230 | 6340 | 6350 | 6350 | 6330 | 4921 |
| 454 | 20231201 | 111400 | 1759336380 | 6360 | 6360 | 6360 | 6350 | 1234 |
| 455 | 20231201 | 111300 | 1751499680 | 6360 | 6360 | 6360 | 6360 | 3319 |
| 456 | 20231201 | 111200 | 1730390840 | 6370 | 6370 | 6370 | 6360 | 658 |
| 457 | 20231201 | 111100 | 1726199390 | 6360 | 6360 | 6360 | 6360 | 10 |
| 458 | 20231201 | 111000 | 1726135790 | 6360 | 6360 | 6360 | 6360 | 0 |
| 459 | 20231201 | 110900 | 1726135790 | 6360 | 6360 | 6360 | 6360 | 0 |
| 460 | 20231201 | 110800 | 1726135790 | 6360 | 6380 | 6380 | 6360 | 197 |
| 461 | 20231201 | 110700 | 1724882040 | 6380 | 6360 | 6380 | 6360 | 191 |
| 462 | 20231201 | 110600 | 1723665100 | 6350 | 6350 | 6350 | 6350 | 153 |
| 463 | 20231201 | 110500 | 1722693550 | 6350 | 6380 | 6380 | 6350 | 112 |
| 464 | 20231201 | 110400 | 1721981670 | 6350 | 6380 | 6380 | 6350 | 546 |
| 465 | 20231201 | 110300 | 1718505420 | 6380 | 6360 | 6380 | 6360 | 103 |
| 466 | 20231201 | 110200 | 1717850280 | 6350 | 6350 | 6350 | 6350 | 152 |
| 467 | 20231201 | 110100 | 1716885080 | 6380 | 6350 | 6380 | 6350 | 41 |
| 468 | 20231201 | 110000 | 1716624700 | 6350 | 6350 | 6350 | 6350 | 0 |
| 469 | 20231201 | 105900 | 1716624700 | 6350 | 6370 | 6370 | 6350 | 1601 |
| 470 | 20231201 | 105800 | 1706437110 | 6380 | 6380 | 6380 | 6380 | 1267 |
| 471 | 20231201 | 105700 | 1698353650 | 6380 | 6380 | 6390 | 6380 | 635 |
| 472 | 20231201 | 105600 | 1694302340 | 6380 | 6390 | 6390 | 6380 | 101 |
| 473 | 20231201 | 105500 | 1693657950 | 6390 | 6390 | 6400 | 6380 | 676 |
| 474 | 20231201 | 105400 | 1689337810 | 6390 | 6380 | 6390 | 6380 | 737 |
| 475 | 20231201 | 105300 | 1684630390 | 6380 | 6390 | 6400 | 6370 | 514 |
| 476 | 20231201 | 105200 | 1681344870 | 6400 | 6390 | 6400 | 6370 | 1656 |
| 477 | 20231201 | 105100 | 1670761110 | 6370 | 6370 | 6370 | 6370 | 313 |
| 478 | 20231201 | 105000 | 1668767300 | 6360 | 6360 | 6360 | 6360 | 12 |
| 479 | 20231201 | 104900 | 1668690980 | 6350 | 6380 | 6410 | 6350 | 6668 |
| 480 | 20231201 | 104800 | 1626111180 | 6370 | 6360 | 6370 | 6360 | 735 |
| 481 | 20231201 | 104700 | 1621434520 | 6360 | 6350 | 6360 | 6350 | 131 |
| 482 | 20231201 | 104600 | 1620602570 | 6350 | 6350 | 6350 | 6350 | 0 |
| 483 | 20231201 | 104500 | 1620602570 | 6350 | 6360 | 6360 | 6350 | 574 |
| 484 | 20231201 | 104400 | 1616955710 | 6360 | 6360 | 6360 | 6360 | 1099 |
| 485 | 20231201 | 104300 | 1609966070 | 6360 | 6350 | 6360 | 6350 | 17 |
| 486 | 20231201 | 104200 | 1609858110 | 6370 | 6360 | 6370 | 6360 | 61 |
| 487 | 20231201 | 104100 | 1609470140 | 6360 | 6360 | 6360 | 6360 | 307 |
| 488 | 20231201 | 104000 | 1607517620 | 6360 | 6360 | 6360 | 6360 | 4 |
| 489 | 20231201 | 103900 | 1607492180 | 6360 | 6360 | 6360 | 6360 | 0 |
| 490 | 20231201 | 103800 | 1607492180 | 6360 | 6360 | 6360 | 6360 | 12 |
| 491 | 20231201 | 103700 | 1607415860 | 6360 | 6350 | 6360 | 6340 | 24 |
| 492 | 20231201 | 103600 | 1607263660 | 6330 | 6330 | 6330 | 6330 | 1032 |
| 493 | 20231201 | 103500 | 1600731100 | 6330 | 6350 | 6350 | 6320 | 4975 |
| 494 | 20231201 | 103400 | 1569222150 | 6360 | 6360 | 6360 | 6360 | 6 |
| 495 | 20231201 | 103300 | 1569183990 | 6360 | 6360 | 6360 | 6360 | 711 |
| 496 | 20231201 | 103200 | 1564662030 | 6350 | 6360 | 6360 | 6350 | 358 |
| 497 | 20231201 | 103100 | 1562388230 | 6370 | 6370 | 6370 | 6370 | 10 |
| 498 | 20231201 | 103000 | 1562324530 | 6370 | 6370 | 6370 | 6370 | 70 |
| 499 | 20231201 | 102900 | 1561878630 | 6370 | 6350 | 6370 | 6350 | 350 |
| 500 | 20231201 | 102800 | 1559651930 | 6350 | 6370 | 6380 | 6330 | 9779 |
| 501 | 20231201 | 102700 | 1497611220 | 6370 | 6370 | 6370 | 6370 | 105 |
| 502 | 20231201 | 102600 | 1496942370 | 6370 | 6370 | 6370 | 6370 | 213 |
| 503 | 20231201 | 102500 | 1495585560 | 6370 | 6370 | 6370 | 6370 | 115 |
| 504 | 20231201 | 102400 | 1494853010 | 6370 | 6370 | 6370 | 6370 | 6 |
| 505 | 20231201 | 102300 | 1494814790 | 6370 | 6380 | 6380 | 6370 | 412 |
| 506 | 20231201 | 102200 | 1492190240 | 6370 | 6380 | 6380 | 6370 | 2138 |
| 507 | 20231201 | 102100 | 1478570580 | 6390 | 6380 | 6390 | 6380 | 1565 |
| 508 | 20231201 | 102000 | 1468585870 | 6370 | 6370 | 6370 | 6370 | 197 |
| 509 | 20231201 | 101900 | 1467330980 | 6370 | 6370 | 6370 | 6370 | 101 |
| 510 | 20231201 | 101800 | 1466687610 | 6370 | 6360 | 6370 | 6360 | 2605 |
| 511 | 20231201 | 101700 | 1450110510 | 6370 | 6370 | 6370 | 6370 | 8 |
| 512 | 20231201 | 101600 | 1450059550 | 6380 | 6370 | 6390 | 6370 | 61 |
| 513 | 20231201 | 101500 | 1449669870 | 6360 | 6370 | 6370 | 6360 | 549 |
| 514 | 20231201 | 101400 | 1446177680 | 6400 | 6370 | 6400 | 6370 | 3598 |
| 515 | 20231201 | 101300 | 1423193330 | 6380 | 6380 | 6380 | 6360 | 22 |
| 516 | 20231201 | 101200 | 1423053190 | 6380 | 6380 | 6380 | 6380 | 425 |
| 517 | 20231201 | 101100 | 1420341690 | 6380 | 6360 | 6380 | 6350 | 789 |
| 518 | 20231201 | 101000 | 1415315540 | 6360 | 6370 | 6370 | 6360 | 432 |
| 519 | 20231201 | 100900 | 1412567930 | 6370 | 6370 | 6370 | 6360 | 510 |
| 520 | 20231201 | 100800 | 1409319350 | 6380 | 6390 | 6390 | 6370 | 1902 |
| 521 | 20231201 | 100700 | 1397192970 | 6390 | 6390 | 6390 | 6380 | 229 |
| 522 | 20231201 | 100600 | 1395729730 | 6390 | 6390 | 6390 | 6390 | 685 |
| 523 | 20231201 | 100500 | 1391352580 | 6380 | 6380 | 6390 | 6380 | 761 |
| 524 | 20231201 | 100400 | 1386494280 | 6390 | 6370 | 6390 | 6370 | 1142 |
| 525 | 20231201 | 100300 | 1379198060 | 6370 | 6360 | 6390 | 6350 | 4285 |
| 526 | 20231201 | 100200 | 1351907770 | 6360 | 6370 | 6380 | 6360 | 442 |
| 527 | 20231201 | 100100 | 1349090980 | 6380 | 6360 | 6380 | 6360 | 20 |
| 528 | 20231201 | 100000 | 1348963580 | 6360 | 6380 | 6380 | 6360 | 559 |
| 529 | 20231201 | 095900 | 1345408320 | 6360 | 6380 | 6390 | 6350 | 2034 |
| 530 | 20231201 | 095800 | 1332480360 | 6380 | 6380 | 6380 | 6380 | 112 |
| 531 | 20231201 | 095700 | 1331765800 | 6390 | 6380 | 6390 | 6350 | 3332 |
| 532 | 20231201 | 095600 | 1310554330 | 6380 | 6370 | 6380 | 6350 | 1087 |
| 533 | 20231201 | 095500 | 1303631070 | 6370 | 6360 | 6370 | 6360 | 55 |
| 534 | 20231201 | 095400 | 1303280970 | 6350 | 6360 | 6360 | 6350 | 2516 |
| 535 | 20231201 | 095300 | 1287300140 | 6350 | 6350 | 6370 | 6350 | 1146 |
| 536 | 20231201 | 095200 | 1280022840 | 6350 | 6360 | 6360 | 6350 | 1360 |
| 537 | 20231201 | 095100 | 1271377700 | 6360 | 6360 | 6360 | 6360 | 0 |
| 538 | 20231201 | 095000 | 1271377700 | 6360 | 6370 | 6380 | 6360 | 1557 |
| 539 | 20231201 | 094900 | 1261464910 | 6370 | 6370 | 6380 | 6370 | 44 |
| 540 | 20231201 | 094800 | 1261184620 | 6370 | 6360 | 6370 | 6360 | 89 |
| 541 | 20231201 | 094700 | 1260617700 | 6370 | 6360 | 6380 | 6360 | 530 |
| 542 | 20231201 | 094600 | 1257246490 | 6360 | 6360 | 6370 | 6360 | 749 |
| 543 | 20231201 | 094500 | 1252480890 | 6360 | 6370 | 6380 | 6360 | 1728 |
| 544 | 20231201 | 094400 | 1241485770 | 6370 | 6380 | 6380 | 6370 | 659 |
| 545 | 20231201 | 094300 | 1237285560 | 6380 | 6380 | 6380 | 6370 | 219 |
| 546 | 20231201 | 094200 | 1235889350 | 6360 | 6350 | 6370 | 6350 | 736 |
| 547 | 20231201 | 094100 | 1231210780 | 6350 | 6370 | 6370 | 6350 | 1108 |
| 548 | 20231201 | 094000 | 1224162650 | 6360 | 6360 | 6360 | 6360 | 25 |
| 549 | 20231201 | 093900 | 1224003650 | 6360 | 6360 | 6360 | 6360 | 74 |
| 550 | 20231201 | 093800 | 1223533010 | 6350 | 6350 | 6390 | 6350 | 571 |
| 551 | 20231201 | 093700 | 1219885180 | 6350 | 6360 | 6360 | 6340 | 4090 |
| 552 | 20231201 | 093600 | 1193899900 | 6360 | 6380 | 6400 | 6360 | 2096 |
| 553 | 20231201 | 093500 | 1180531740 | 6380 | 6400 | 6410 | 6380 | 2537 |
| 554 | 20231201 | 093400 | 1164326760 | 6390 | 6400 | 6410 | 6390 | 4770 |
| 555 | 20231201 | 093300 | 1133826890 | 6410 | 6390 | 6410 | 6390 | 6855 |
| 556 | 20231201 | 093200 | 1089944330 | 6390 | 6390 | 6400 | 6390 | 732 |
| 557 | 20231201 | 093100 | 1085265780 | 6390 | 6380 | 6390 | 6380 | 722 |
| 558 | 20231201 | 093000 | 1080653310 | 6390 | 6380 | 6390 | 6380 | 823 |
| 559 | 20231201 | 092900 | 1075397680 | 6390 | 6400 | 6410 | 6380 | 3904 |
| 560 | 20231201 | 092800 | 1050444360 | 6410 | 6400 | 6410 | 6400 | 1216 |
| 561 | 20231201 | 092700 | 1042660360 | 6400 | 6400 | 6410 | 6390 | 1078 |
| 562 | 20231201 | 092600 | 1035760170 | 6400 | 6400 | 6420 | 6400 | 4736 |
| 563 | 20231201 | 092500 | 1005418600 | 6400 | 6420 | 6430 | 6380 | 8409 |
| 564 | 20231201 | 092400 | 951572880 | 6390 | 6400 | 6420 | 6380 | 4656 |
| 565 | 20231201 | 092300 | 921757960 | 6390 | 6360 | 6400 | 6350 | 14926 |
| 566 | 20231201 | 092200 | 826404660 | 6370 | 6350 | 6370 | 6350 | 1090 |
| 567 | 20231201 | 092100 | 819471150 | 6340 | 6350 | 6360 | 6340 | 1356 |
| 568 | 20231201 | 092000 | 810873860 | 6360 | 6350 | 6360 | 6340 | 2555 |
| 569 | 20231201 | 091900 | 794662390 | 6350 | 6370 | 6370 | 6340 | 2723 |
| 570 | 20231201 | 091800 | 777361100 | 6350 | 6360 | 6370 | 6340 | 1763 |
| 571 | 20231201 | 091700 | 766137440 | 6360 | 6360 | 6380 | 6360 | 5516 |
| 572 | 20231201 | 091600 | 731031210 | 6360 | 6350 | 6360 | 6350 | 2644 |
| 573 | 20231201 | 091500 | 714226370 | 6350 | 6350 | 6360 | 6350 | 2423 |
| 574 | 20231201 | 091400 | 698826510 | 6360 | 6340 | 6370 | 6330 | 6333 |
| 575 | 20231201 | 091300 | 658609420 | 6330 | 6350 | 6360 | 6320 | 10637 |
| 576 | 20231201 | 091200 | 591036200 | 6320 | 6330 | 6360 | 6320 | 15390 |
| 577 | 20231201 | 091100 | 493481240 | 6330 | 6330 | 6340 | 6320 | 3993 |
| 578 | 20231201 | 091000 | 468201730 | 6320 | 6320 | 6330 | 6310 | 2701 |
| 579 | 20231201 | 090900 | 451127230 | 6330 | 6340 | 6350 | 6330 | 1981 |
| 580 | 20231201 | 090800 | 438571550 | 6350 | 6330 | 6350 | 6320 | 7217 |
| 581 | 20231201 | 090700 | 392836680 | 6330 | 6330 | 6340 | 6320 | 6129 |
| 582 | 20231201 | 090600 | 354005190 | 6330 | 6310 | 6340 | 6290 | 6552 |
| 583 | 20231201 | 090500 | 312554500 | 6300 | 6260 | 6320 | 6260 | 3179 |
| 584 | 20231201 | 090400 | 292503960 | 6300 | 6320 | 6330 | 6300 | 11108 |
| 585 | 20231201 | 090300 | 222426800 | 6330 | 6250 | 6330 | 6250 | 20136 |
| 586 | 20231201 | 090200 | 95637570 | 6250 | 6230 | 6250 | 6200 | 5312 |
| 587 | 20231201 | 090100 | 62499800 | 6230 | 6220 | 6230 | 6220 | 1502 |
| 588 | 20231201 | 090000 | 53157140 | 6220 | 6230 | 6230 | 6170 | 8576 |