31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 192700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 5689 |
| 3 | 20231201 | 192600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 4 | 20231201 | 192500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 5 | 20231201 | 192400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 6 | 20231201 | 192300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 7 | 20231201 | 192200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 8 | 20231201 | 192100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 9 | 20231201 | 192000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 10 | 20231201 | 191900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 11 | 20231201 | 191800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 12 | 20231201 | 191700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 13 | 20231201 | 191600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 14 | 20231201 | 191500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 15 | 20231201 | 191400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 16 | 20231201 | 191300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 17 | 20231201 | 191200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 18 | 20231201 | 191100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 19 | 20231201 | 191000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 20 | 20231201 | 190900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 21 | 20231201 | 190800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 22 | 20231201 | 190700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 23 | 20231201 | 190600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 24 | 20231201 | 190500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 25 | 20231201 | 190400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 26 | 20231201 | 190300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 27 | 20231201 | 190200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 28 | 20231201 | 190100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 29 | 20231201 | 190000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 30 | 20231201 | 185900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 31 | 20231201 | 185800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 32 | 20231201 | 185700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 5689 |
| 33 | 20231201 | 185600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 34 | 20231201 | 185500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 35 | 20231201 | 185400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 36 | 20231201 | 185300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 37 | 20231201 | 185200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 38 | 20231201 | 185100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 39 | 20231201 | 185000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 40 | 20231201 | 184900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 41 | 20231201 | 184800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 42 | 20231201 | 184700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 43 | 20231201 | 184600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 44 | 20231201 | 184500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 45 | 20231201 | 184400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 46 | 20231201 | 184300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 47 | 20231201 | 184200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 48 | 20231201 | 184100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 49 | 20231201 | 184000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 50 | 20231201 | 183900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 51 | 20231201 | 183800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 52 | 20231201 | 183700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 53 | 20231201 | 183600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 54 | 20231201 | 183500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 55 | 20231201 | 183400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 56 | 20231201 | 183300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 57 | 20231201 | 183200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 58 | 20231201 | 183100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 59 | 20231201 | 183000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 60 | 20231201 | 182900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 61 | 20231201 | 182800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 62 | 20231201 | 182700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 5689 |
| 63 | 20231201 | 182600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 64 | 20231201 | 182500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 65 | 20231201 | 182400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 66 | 20231201 | 182300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 67 | 20231201 | 182200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 68 | 20231201 | 182100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 69 | 20231201 | 182000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 70 | 20231201 | 181900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 71 | 20231201 | 181800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 72 | 20231201 | 181700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 73 | 20231201 | 181600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 74 | 20231201 | 181500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 75 | 20231201 | 181400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 76 | 20231201 | 181300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 77 | 20231201 | 181200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 78 | 20231201 | 181100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 79 | 20231201 | 181000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 80 | 20231201 | 180900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 81 | 20231201 | 180800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 82 | 20231201 | 180700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 83 | 20231201 | 180600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 84 | 20231201 | 180500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 85 | 20231201 | 180400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 86 | 20231201 | 180300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 87 | 20231201 | 180200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 88 | 20231201 | 180100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 89 | 20231201 | 180000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 90 | 20231201 | 175900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 91 | 20231201 | 175800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 92 | 20231201 | 175700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 5689 |
| 93 | 20231201 | 175600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 94 | 20231201 | 175500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 95 | 20231201 | 175400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 96 | 20231201 | 175300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 97 | 20231201 | 175200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 98 | 20231201 | 175100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 99 | 20231201 | 175000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 100 | 20231201 | 174900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 101 | 20231201 | 174800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 102 | 20231201 | 174700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 103 | 20231201 | 174600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 104 | 20231201 | 174500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 105 | 20231201 | 174400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 106 | 20231201 | 174300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 107 | 20231201 | 174200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 108 | 20231201 | 174100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 109 | 20231201 | 174000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 110 | 20231201 | 173900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 111 | 20231201 | 173800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 112 | 20231201 | 173700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 113 | 20231201 | 173600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 114 | 20231201 | 173500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 115 | 20231201 | 173400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 116 | 20231201 | 173300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 117 | 20231201 | 173200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 118 | 20231201 | 173100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 119 | 20231201 | 173000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 120 | 20231201 | 172900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 121 | 20231201 | 172800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 122 | 20231201 | 172700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 5689 |
| 123 | 20231201 | 172600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 124 | 20231201 | 172500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 125 | 20231201 | 172400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 126 | 20231201 | 172300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 127 | 20231201 | 172200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 128 | 20231201 | 172100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 129 | 20231201 | 172000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 130 | 20231201 | 171900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 131 | 20231201 | 171800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 132 | 20231201 | 171700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 133 | 20231201 | 171600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 134 | 20231201 | 171500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 135 | 20231201 | 171400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 136 | 20231201 | 171300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 137 | 20231201 | 171200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 138 | 20231201 | 171100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 139 | 20231201 | 171000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 140 | 20231201 | 170900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 141 | 20231201 | 170800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 142 | 20231201 | 170700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 143 | 20231201 | 170600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 144 | 20231201 | 170500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 145 | 20231201 | 170400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 146 | 20231201 | 170300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 147 | 20231201 | 170200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 148 | 20231201 | 170100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 149 | 20231201 | 170000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 150 | 20231201 | 165900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 151 | 20231201 | 165800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 152 | 20231201 | 165700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 5689 |
| 153 | 20231201 | 165600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 154 | 20231201 | 165500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 155 | 20231201 | 165400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 156 | 20231201 | 165300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 157 | 20231201 | 165200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 158 | 20231201 | 165100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 159 | 20231201 | 165000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 160 | 20231201 | 164900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 161 | 20231201 | 164800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 162 | 20231201 | 164700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 163 | 20231201 | 164600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 164 | 20231201 | 164500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 165 | 20231201 | 164400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 166 | 20231201 | 164300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 167 | 20231201 | 164200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 168 | 20231201 | 164100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 169 | 20231201 | 164000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 170 | 20231201 | 163900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 171 | 20231201 | 163800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 172 | 20231201 | 163700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 173 | 20231201 | 163600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 174 | 20231201 | 163500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 175 | 20231201 | 163400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 176 | 20231201 | 163300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 177 | 20231201 | 163200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 178 | 20231201 | 163100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 179 | 20231201 | 163000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 180 | 20231201 | 162900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 181 | 20231201 | 162800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 182 | 20231201 | 162700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 5689 |
| 183 | 20231201 | 162600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 184 | 20231201 | 162500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 185 | 20231201 | 162400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 186 | 20231201 | 162300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 187 | 20231201 | 162200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 188 | 20231201 | 162100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 189 | 20231201 | 162000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 190 | 20231201 | 161900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 191 | 20231201 | 161800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 192 | 20231201 | 161700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 193 | 20231201 | 161600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 194 | 20231201 | 161500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 195 | 20231201 | 161400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 196 | 20231201 | 161300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 197 | 20231201 | 161200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 198 | 20231201 | 161100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 199 | 20231201 | 161000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 200 | 20231201 | 160900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 201 | 20231201 | 160800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 202 | 20231201 | 160700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 203 | 20231201 | 160600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 204 | 20231201 | 160500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 205 | 20231201 | 160400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 206 | 20231201 | 160300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 207 | 20231201 | 160200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 208 | 20231201 | 160100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 209 | 20231201 | 160000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 210 | 20231201 | 155900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 211 | 20231201 | 155800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 212 | 20231201 | 155700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 5689 |
| 213 | 20231201 | 155600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 214 | 20231201 | 155500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 215 | 20231201 | 155400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 216 | 20231201 | 155300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 217 | 20231201 | 155200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 218 | 20231201 | 155100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 219 | 20231201 | 155000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 220 | 20231201 | 154900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 221 | 20231201 | 154800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 222 | 20231201 | 154700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 223 | 20231201 | 154600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 224 | 20231201 | 154500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 225 | 20231201 | 154400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 226 | 20231201 | 154300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 227 | 20231201 | 154200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 228 | 20231201 | 154100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 229 | 20231201 | 154000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 230 | 20231201 | 153900 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 231 | 20231201 | 153800 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 232 | 20231201 | 153700 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 233 | 20231201 | 153600 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 234 | 20231201 | 153500 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 235 | 20231201 | 153400 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 236 | 20231201 | 153300 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 237 | 20231201 | 153200 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 238 | 20231201 | 153100 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 0 |
| 239 | 20231201 | 153000 | 3250323660 | 5490 | 5490 | 5490 | 5490 | 5689 |
| 240 | 20231201 | 152900 | 3219091050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 241 | 20231201 | 152800 | 3219091050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 242 | 20231201 | 152700 | 3219091050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 243 | 20231201 | 152600 | 3219091050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 244 | 20231201 | 152500 | 3219091050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 245 | 20231201 | 152400 | 3219091050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 246 | 20231201 | 152300 | 3219091050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 247 | 20231201 | 152200 | 3219091050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20231201 | 152100 | 3219091050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 249 | 20231201 | 152000 | 3219091050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 250 | 20231201 | 151900 | 3219091050 | 5480 | 5480 | 5480 | 5460 | 1336 |
| 251 | 20231201 | 151800 | 3211785100 | 5470 | 5470 | 5490 | 5460 | 68 |
| 252 | 20231201 | 151700 | 3211413480 | 5490 | 5480 | 5490 | 5460 | 855 |
| 253 | 20231201 | 151600 | 3206739440 | 5480 | 5480 | 5480 | 5460 | 623 |
| 254 | 20231201 | 151500 | 3203335470 | 5480 | 5470 | 5480 | 5460 | 310 |
| 255 | 20231201 | 151400 | 3201637740 | 5480 | 5480 | 5480 | 5480 | 42 |
| 256 | 20231201 | 151300 | 3201407580 | 5470 | 5470 | 5480 | 5460 | 744 |
| 257 | 20231201 | 151200 | 3197338380 | 5470 | 5480 | 5480 | 5460 | 665 |
| 258 | 20231201 | 151100 | 3193699310 | 5470 | 5480 | 5480 | 5450 | 102 |
| 259 | 20231201 | 151000 | 3193141930 | 5480 | 5480 | 5480 | 5480 | 5 |
| 260 | 20231201 | 150900 | 3193114530 | 5460 | 5480 | 5480 | 5460 | 391 |
| 261 | 20231201 | 150800 | 3190973440 | 5460 | 5480 | 5480 | 5460 | 1189 |
| 262 | 20231201 | 150700 | 3184472590 | 5480 | 5480 | 5480 | 5460 | 318 |
| 263 | 20231201 | 150600 | 3182735590 | 5490 | 5490 | 5490 | 5490 | 369 |
| 264 | 20231201 | 150500 | 3180709780 | 5450 | 5490 | 5490 | 5450 | 10000 |
| 265 | 20231201 | 150400 | 3126173370 | 5500 | 5500 | 5500 | 5500 | 18 |
| 266 | 20231201 | 150300 | 3126074370 | 5500 | 5490 | 5500 | 5480 | 2987 |
| 267 | 20231201 | 150200 | 3109699340 | 5490 | 5490 | 5490 | 5490 | 701 |
| 268 | 20231201 | 150100 | 3105850850 | 5500 | 5510 | 5510 | 5500 | 641 |
| 269 | 20231201 | 150000 | 3102325330 | 5510 | 5510 | 5510 | 5500 | 296 |
| 270 | 20231201 | 145900 | 3100694720 | 5520 | 5510 | 5520 | 5510 | 5 |
| 271 | 20231201 | 145800 | 3100667130 | 5520 | 5520 | 5520 | 5520 | 35 |
| 272 | 20231201 | 145700 | 3100473930 | 5520 | 5520 | 5520 | 5520 | 235 |
| 273 | 20231201 | 145600 | 3099176730 | 5520 | 5520 | 5520 | 5520 | 43 |
| 274 | 20231201 | 145500 | 3098939370 | 5520 | 5510 | 5520 | 5500 | 240 |
| 275 | 20231201 | 145400 | 3097618150 | 5520 | 5520 | 5520 | 5500 | 432 |
| 276 | 20231201 | 145300 | 3095237250 | 5530 | 5520 | 5530 | 5510 | 77 |
| 277 | 20231201 | 145200 | 3094811710 | 5520 | 5510 | 5520 | 5510 | 16 |
| 278 | 20231201 | 145100 | 3094723410 | 5530 | 5520 | 5530 | 5510 | 353 |
| 279 | 20231201 | 145000 | 3092775840 | 5520 | 5530 | 5530 | 5520 | 40 |
| 280 | 20231201 | 144900 | 3092554690 | 5530 | 5530 | 5530 | 5530 | 0 |
| 281 | 20231201 | 144800 | 3092554690 | 5530 | 5520 | 5530 | 5510 | 514 |
| 282 | 20231201 | 144700 | 3089713540 | 5530 | 5520 | 5530 | 5520 | 96 |
| 283 | 20231201 | 144600 | 3089183180 | 5530 | 5520 | 5530 | 5520 | 269 |
| 284 | 20231201 | 144500 | 3087697940 | 5530 | 5520 | 5530 | 5520 | 102 |
| 285 | 20231201 | 144400 | 3087134890 | 5530 | 5530 | 5530 | 5520 | 140 |
| 286 | 20231201 | 144300 | 3086361700 | 5520 | 5520 | 5530 | 5520 | 330 |
| 287 | 20231201 | 144200 | 3084539080 | 5510 | 5500 | 5510 | 5500 | 16 |
| 288 | 20231201 | 144100 | 3084451010 | 5510 | 5510 | 5510 | 5500 | 622 |
| 289 | 20231201 | 144000 | 3081028470 | 5510 | 5500 | 5510 | 5500 | 488 |
| 290 | 20231201 | 143900 | 3078343480 | 5510 | 5500 | 5510 | 5500 | 265 |
| 291 | 20231201 | 143800 | 3076883490 | 5500 | 5510 | 5510 | 5500 | 1820 |
| 292 | 20231201 | 143700 | 3066867900 | 5520 | 5520 | 5530 | 5520 | 228 |
| 293 | 20231201 | 143600 | 3065609290 | 5520 | 5510 | 5520 | 5510 | 85 |
| 294 | 20231201 | 143500 | 3065140590 | 5510 | 5530 | 5530 | 5510 | 1883 |
| 295 | 20231201 | 143400 | 3054747380 | 5530 | 5520 | 5530 | 5510 | 467 |
| 296 | 20231201 | 143300 | 3052171430 | 5520 | 5520 | 5520 | 5520 | 26 |
| 297 | 20231201 | 143200 | 3052027910 | 5530 | 5520 | 5540 | 5510 | 31 |
| 298 | 20231201 | 143100 | 3051856670 | 5520 | 5530 | 5540 | 5520 | 410 |
| 299 | 20231201 | 143000 | 3049590610 | 5540 | 5530 | 5540 | 5530 | 1485 |
| 300 | 20231201 | 142900 | 3041368510 | 5540 | 5540 | 5550 | 5540 | 292 |
| 301 | 20231201 | 142800 | 3039750820 | 5550 | 5540 | 5550 | 5530 | 2788 |
| 302 | 20231201 | 142700 | 3024305870 | 5540 | 5540 | 5540 | 5540 | 0 |
| 303 | 20231201 | 142600 | 3024305870 | 5540 | 5540 | 5540 | 5540 | 39 |
| 304 | 20231201 | 142500 | 3024089810 | 5540 | 5540 | 5540 | 5540 | 324 |
| 305 | 20231201 | 142400 | 3022294850 | 5540 | 5540 | 5540 | 5530 | 205 |
| 306 | 20231201 | 142300 | 3021160150 | 5540 | 5540 | 5540 | 5530 | 199 |
| 307 | 20231201 | 142200 | 3020058020 | 5540 | 5540 | 5540 | 5540 | 578 |
| 308 | 20231201 | 142100 | 3016855900 | 5540 | 5540 | 5540 | 5540 | 5 |
| 309 | 20231201 | 142000 | 3016828200 | 5540 | 5540 | 5540 | 5540 | 301 |
| 310 | 20231201 | 141900 | 3015160660 | 5530 | 5530 | 5540 | 5530 | 364 |
| 311 | 20231201 | 141800 | 3013145560 | 5540 | 5530 | 5540 | 5530 | 701 |
| 312 | 20231201 | 141700 | 3009269020 | 5540 | 5540 | 5540 | 5540 | 404 |
| 313 | 20231201 | 141600 | 3007030860 | 5540 | 5530 | 5540 | 5530 | 559 |
| 314 | 20231201 | 141500 | 3003937270 | 5530 | 5530 | 5530 | 5530 | 40 |
| 315 | 20231201 | 141400 | 3003716070 | 5530 | 5530 | 5530 | 5530 | 239 |
| 316 | 20231201 | 141300 | 3002394400 | 5520 | 5530 | 5530 | 5520 | 6 |
| 317 | 20231201 | 141200 | 3002361230 | 5530 | 5540 | 5540 | 5530 | 546 |
| 318 | 20231201 | 141100 | 2999341500 | 5540 | 5530 | 5540 | 5530 | 251 |
| 319 | 20231201 | 141000 | 2997953460 | 5530 | 5530 | 5530 | 5530 | 208 |
| 320 | 20231201 | 140900 | 2996803220 | 5530 | 5530 | 5530 | 5530 | 68 |
| 321 | 20231201 | 140800 | 2996427180 | 5540 | 5540 | 5540 | 5540 | 259 |
| 322 | 20231201 | 140700 | 2994992320 | 5540 | 5520 | 5540 | 5520 | 9 |
| 323 | 20231201 | 140600 | 2994942550 | 5530 | 5540 | 5540 | 5530 | 8 |
| 324 | 20231201 | 140500 | 2994898260 | 5530 | 5540 | 5540 | 5530 | 252 |
| 325 | 20231201 | 140400 | 2993502230 | 5540 | 5550 | 5550 | 5540 | 253 |
| 326 | 20231201 | 140300 | 2992100570 | 5550 | 5550 | 5550 | 5550 | 0 |
| 327 | 20231201 | 140200 | 2992100570 | 5550 | 5540 | 5550 | 5540 | 223 |
| 328 | 20231201 | 140100 | 2990862970 | 5540 | 5540 | 5540 | 5540 | 0 |
| 329 | 20231201 | 140000 | 2990862970 | 5540 | 5550 | 5550 | 5540 | 258 |
| 330 | 20231201 | 135900 | 2989433550 | 5550 | 5550 | 5550 | 5550 | 39 |
| 331 | 20231201 | 135800 | 2989217100 | 5550 | 5550 | 5550 | 5550 | 10 |
| 332 | 20231201 | 135700 | 2989161600 | 5540 | 5550 | 5550 | 5530 | 76 |
| 333 | 20231201 | 135600 | 2988741050 | 5550 | 5540 | 5550 | 5530 | 249 |
| 334 | 20231201 | 135500 | 2987361240 | 5550 | 5540 | 5550 | 5510 | 4419 |
| 335 | 20231201 | 135400 | 2962989690 | 5540 | 5550 | 5550 | 5540 | 53 |
| 336 | 20231201 | 135300 | 2962695730 | 5550 | 5550 | 5550 | 5550 | 278 |
| 337 | 20231201 | 135200 | 2961152830 | 5550 | 5540 | 5550 | 5540 | 221 |
| 338 | 20231201 | 135100 | 2959926330 | 5550 | 5550 | 5550 | 5550 | 35 |
| 339 | 20231201 | 135000 | 2959732080 | 5550 | 5540 | 5550 | 5540 | 223 |
| 340 | 20231201 | 134900 | 2958494450 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 341 | 20231201 | 134800 | 2952944450 | 5550 | 5540 | 5550 | 5540 | 135 |
| 342 | 20231201 | 134700 | 2952196150 | 5550 | 5550 | 5550 | 5540 | 347 |
| 343 | 20231201 | 134600 | 2950271380 | 5550 | 5550 | 5550 | 5540 | 56 |
| 344 | 20231201 | 134500 | 2949960730 | 5540 | 5540 | 5540 | 5540 | 438 |
| 345 | 20231201 | 134400 | 2947534210 | 5540 | 5520 | 5540 | 5520 | 2434 |
| 346 | 20231201 | 134300 | 2934074320 | 5520 | 5510 | 5520 | 5510 | 925 |
| 347 | 20231201 | 134200 | 2928970370 | 5520 | 5510 | 5520 | 5510 | 338 |
| 348 | 20231201 | 134100 | 2927104630 | 5520 | 5520 | 5520 | 5520 | 57 |
| 349 | 20231201 | 134000 | 2926789990 | 5520 | 5500 | 5520 | 5500 | 254 |
| 350 | 20231201 | 133900 | 2925391640 | 5510 | 5500 | 5510 | 5500 | 473 |
| 351 | 20231201 | 133800 | 2922785420 | 5520 | 5510 | 5520 | 5510 | 971 |
| 352 | 20231201 | 133700 | 2917435170 | 5510 | 5500 | 5510 | 5500 | 1059 |
| 353 | 20231201 | 133600 | 2911600580 | 5510 | 5510 | 5510 | 5510 | 250 |
| 354 | 20231201 | 133500 | 2910223080 | 5510 | 5500 | 5510 | 5500 | 901 |
| 355 | 20231201 | 133400 | 2905267570 | 5500 | 5510 | 5510 | 5500 | 132 |
| 356 | 20231201 | 133300 | 2904541260 | 5510 | 5510 | 5510 | 5510 | 44 |
| 357 | 20231201 | 133200 | 2904298820 | 5480 | 5510 | 5510 | 5480 | 54 |
| 358 | 20231201 | 133100 | 2904001630 | 5490 | 5510 | 5510 | 5490 | 409 |
| 359 | 20231201 | 133000 | 2901756020 | 5510 | 5500 | 5520 | 5490 | 1077 |
| 360 | 20231201 | 132900 | 2895822600 | 5500 | 5520 | 5520 | 5500 | 146 |
| 361 | 20231201 | 132800 | 2895019470 | 5520 | 5520 | 5520 | 5500 | 1025 |
| 362 | 20231201 | 132700 | 2889381770 | 5520 | 5510 | 5520 | 5480 | 2669 |
| 363 | 20231201 | 132600 | 2874703940 | 5510 | 5520 | 5520 | 5510 | 213 |
| 364 | 20231201 | 132500 | 2873530180 | 5510 | 5510 | 5510 | 5510 | 38 |
| 365 | 20231201 | 132400 | 2873320800 | 5520 | 5520 | 5520 | 5520 | 289 |
| 366 | 20231201 | 132300 | 2871725520 | 5520 | 5520 | 5520 | 5510 | 19 |
| 367 | 20231201 | 132200 | 2871620780 | 5520 | 5510 | 5520 | 5480 | 438 |
| 368 | 20231201 | 132100 | 2869215290 | 5520 | 5520 | 5520 | 5520 | 216 |
| 369 | 20231201 | 132000 | 2868022970 | 5520 | 5510 | 5520 | 5500 | 690 |
| 370 | 20231201 | 131900 | 2864219170 | 5510 | 5490 | 5510 | 5490 | 1793 |
| 371 | 20231201 | 131800 | 2854362140 | 5490 | 5490 | 5500 | 5480 | 420 |
| 372 | 20231201 | 131700 | 2852054960 | 5500 | 5500 | 5500 | 5500 | 58 |
| 373 | 20231201 | 131600 | 2851735960 | 5500 | 5490 | 5500 | 5470 | 4388 |
| 374 | 20231201 | 131500 | 2827682700 | 5500 | 5480 | 5500 | 5440 | 8216 |
| 375 | 20231201 | 131400 | 2782813450 | 5500 | 5540 | 5540 | 5470 | 24043 |
| 376 | 20231201 | 131300 | 2651200870 | 5530 | 5520 | 5530 | 5520 | 5 |
| 377 | 20231201 | 131200 | 2651173230 | 5490 | 5530 | 5540 | 5490 | 3123 |
| 378 | 20231201 | 131100 | 2633976660 | 5540 | 5540 | 5540 | 5520 | 2049 |
| 379 | 20231201 | 131000 | 2622660040 | 5540 | 5540 | 5540 | 5540 | 229 |
| 380 | 20231201 | 130900 | 2621391380 | 5540 | 5540 | 5540 | 5540 | 666 |
| 381 | 20231201 | 130800 | 2617701740 | 5540 | 5550 | 5550 | 5540 | 844 |
| 382 | 20231201 | 130700 | 2613025930 | 5540 | 5530 | 5540 | 5530 | 748 |
| 383 | 20231201 | 130600 | 2608887010 | 5540 | 5540 | 5540 | 5540 | 39 |
| 384 | 20231201 | 130500 | 2608670950 | 5530 | 5530 | 5540 | 5530 | 609 |
| 385 | 20231201 | 130400 | 2605303120 | 5540 | 5550 | 5550 | 5530 | 270 |
| 386 | 20231201 | 130300 | 2603805090 | 5540 | 5550 | 5550 | 5540 | 63 |
| 387 | 20231201 | 130200 | 2603455650 | 5550 | 5550 | 5550 | 5550 | 5 |
| 388 | 20231201 | 130100 | 2603427900 | 5550 | 5550 | 5550 | 5550 | 249 |
| 389 | 20231201 | 130000 | 2602045950 | 5550 | 5550 | 5550 | 5540 | 132 |
| 390 | 20231201 | 125900 | 2601314590 | 5550 | 5540 | 5550 | 5540 | 261 |
| 391 | 20231201 | 125800 | 2599868640 | 5550 | 5550 | 5550 | 5550 | 755 |
| 392 | 20231201 | 125700 | 2595678390 | 5550 | 5560 | 5560 | 5550 | 285 |
| 393 | 20231201 | 125600 | 2594095640 | 5560 | 5560 | 5560 | 5560 | 0 |
| 394 | 20231201 | 125500 | 2594095640 | 5560 | 5550 | 5560 | 5550 | 110 |
| 395 | 20231201 | 125400 | 2593485090 | 5550 | 5550 | 5550 | 5550 | 1 |
| 396 | 20231201 | 125300 | 2593479540 | 5550 | 5550 | 5550 | 5540 | 802 |
| 397 | 20231201 | 125200 | 2589033050 | 5550 | 5550 | 5550 | 5550 | 135 |
| 398 | 20231201 | 125100 | 2588283800 | 5530 | 5560 | 5560 | 5530 | 26 |
| 399 | 20231201 | 125000 | 2588139900 | 5560 | 5550 | 5560 | 5550 | 72 |
| 400 | 20231201 | 124900 | 2587739590 | 5530 | 5550 | 5550 | 5530 | 616 |
| 401 | 20231201 | 124800 | 2584330500 | 5550 | 5550 | 5550 | 5530 | 213 |
| 402 | 20231201 | 124700 | 2583151820 | 5550 | 5550 | 5560 | 5550 | 686 |
| 403 | 20231201 | 124600 | 2579344510 | 5550 | 5550 | 5550 | 5530 | 509 |
| 404 | 20231201 | 124500 | 2576519620 | 5530 | 5530 | 5530 | 5530 | 1 |
| 405 | 20231201 | 124400 | 2576514090 | 5550 | 5550 | 5560 | 5520 | 11242 |
| 406 | 20231201 | 124300 | 2514390120 | 5540 | 5560 | 5560 | 5540 | 5744 |
| 407 | 20231201 | 124200 | 2482534750 | 5570 | 5570 | 5580 | 5570 | 540 |
| 408 | 20231201 | 124100 | 2479526900 | 5570 | 5580 | 5580 | 5570 | 232 |
| 409 | 20231201 | 124000 | 2478232440 | 5580 | 5560 | 5580 | 5560 | 1604 |
| 410 | 20231201 | 123900 | 2469314120 | 5560 | 5580 | 5580 | 5560 | 50 |
| 411 | 20231201 | 123800 | 2469035140 | 5570 | 5580 | 5580 | 5570 | 431 |
| 412 | 20231201 | 123700 | 2466632030 | 5580 | 5580 | 5580 | 5570 | 21 |
| 413 | 20231201 | 123600 | 2466514870 | 5580 | 5580 | 5580 | 5580 | 35 |
| 414 | 20231201 | 123500 | 2466319570 | 5580 | 5580 | 5580 | 5580 | 453 |
| 415 | 20231201 | 123400 | 2463791830 | 5590 | 5590 | 5590 | 5590 | 35 |
| 416 | 20231201 | 123300 | 2463596180 | 5590 | 5590 | 5590 | 5590 | 5 |
| 417 | 20231201 | 123200 | 2463568230 | 5580 | 5580 | 5580 | 5580 | 10 |
| 418 | 20231201 | 123100 | 2463512430 | 5580 | 5580 | 5590 | 5570 | 146 |
| 419 | 20231201 | 123000 | 2462698350 | 5580 | 5580 | 5580 | 5580 | 363 |
| 420 | 20231201 | 122900 | 2460672810 | 5590 | 5590 | 5590 | 5590 | 280 |
| 421 | 20231201 | 122800 | 2459107610 | 5580 | 5560 | 5580 | 5560 | 231 |
| 422 | 20231201 | 122700 | 2457819130 | 5560 | 5570 | 5570 | 5560 | 1110 |
| 423 | 20231201 | 122600 | 2451636740 | 5580 | 5580 | 5580 | 5580 | 289 |
| 424 | 20231201 | 122500 | 2450024120 | 5570 | 5570 | 5570 | 5570 | 1 |
| 425 | 20231201 | 122400 | 2450018550 | 5580 | 5580 | 5580 | 5570 | 374 |
| 426 | 20231201 | 122300 | 2447934400 | 5580 | 5570 | 5580 | 5570 | 272 |
| 427 | 20231201 | 122200 | 2446417640 | 5580 | 5570 | 5580 | 5570 | 105 |
| 428 | 20231201 | 122100 | 2445832740 | 5590 | 5590 | 5590 | 5580 | 327 |
| 429 | 20231201 | 122000 | 2444005070 | 5590 | 5580 | 5590 | 5580 | 282 |
| 430 | 20231201 | 121900 | 2442429000 | 5590 | 5590 | 5590 | 5580 | 518 |
| 431 | 20231201 | 121800 | 2439538530 | 5580 | 5590 | 5590 | 5580 | 466 |
| 432 | 20231201 | 121700 | 2436938180 | 5590 | 5580 | 5590 | 5580 | 276 |
| 433 | 20231201 | 121600 | 2435395600 | 5590 | 5590 | 5590 | 5590 | 62 |
| 434 | 20231201 | 121500 | 2435049020 | 5590 | 5580 | 5590 | 5580 | 2274 |
| 435 | 20231201 | 121400 | 2422354960 | 5570 | 5560 | 5570 | 5560 | 689 |
| 436 | 20231201 | 121300 | 2418517970 | 5570 | 5570 | 5570 | 5560 | 8 |
| 437 | 20231201 | 121200 | 2418473420 | 5570 | 5580 | 5580 | 5570 | 416 |
| 438 | 20231201 | 121100 | 2416153860 | 5580 | 5570 | 5580 | 5570 | 14 |
| 439 | 20231201 | 121000 | 2416075840 | 5580 | 5580 | 5580 | 5570 | 386 |
| 440 | 20231201 | 120900 | 2413922270 | 5580 | 5570 | 5580 | 5570 | 139 |
| 441 | 20231201 | 120800 | 2413146930 | 5570 | 5570 | 5570 | 5570 | 27 |
| 442 | 20231201 | 120700 | 2412996540 | 5580 | 5570 | 5580 | 5570 | 12 |
| 443 | 20231201 | 120600 | 2412929690 | 5570 | 5560 | 5570 | 5540 | 3128 |
| 444 | 20231201 | 120500 | 2395567360 | 5570 | 5570 | 5570 | 5570 | 16 |
| 445 | 20231201 | 120400 | 2395478240 | 5580 | 5580 | 5580 | 5580 | 269 |
| 446 | 20231201 | 120300 | 2393977220 | 5580 | 5580 | 5580 | 5580 | 234 |
| 447 | 20231201 | 120200 | 2392671500 | 5590 | 5590 | 5590 | 5560 | 462 |
| 448 | 20231201 | 120100 | 2390101430 | 5590 | 5600 | 5600 | 5550 | 2048 |
| 449 | 20231201 | 120000 | 2378715740 | 5610 | 5580 | 5610 | 5580 | 2384 |
| 450 | 20231201 | 115900 | 2365355290 | 5600 | 5590 | 5600 | 5550 | 3655 |
| 451 | 20231201 | 115800 | 2344994220 | 5590 | 5580 | 5590 | 5570 | 258 |
| 452 | 20231201 | 115700 | 2343554870 | 5580 | 5580 | 5580 | 5570 | 583 |
| 453 | 20231201 | 115600 | 2340303640 | 5580 | 5580 | 5580 | 5580 | 144 |
| 454 | 20231201 | 115500 | 2339500120 | 5580 | 5580 | 5590 | 5570 | 374 |
| 455 | 20231201 | 115400 | 2337413110 | 5590 | 5590 | 5590 | 5570 | 56 |
| 456 | 20231201 | 115300 | 2337100090 | 5590 | 5580 | 5590 | 5580 | 3110 |
| 457 | 20231201 | 115200 | 2319745860 | 5580 | 5580 | 5580 | 5580 | 64 |
| 458 | 20231201 | 115100 | 2319388740 | 5580 | 5580 | 5580 | 5580 | 275 |
| 459 | 20231201 | 115000 | 2317854240 | 5580 | 5570 | 5580 | 5570 | 1186 |
| 460 | 20231201 | 114900 | 2311236430 | 5580 | 5570 | 5580 | 5570 | 44 |
| 461 | 20231201 | 114800 | 2310991250 | 5580 | 5570 | 5580 | 5570 | 275 |
| 462 | 20231201 | 114700 | 2309456840 | 5580 | 5570 | 5580 | 5570 | 30 |
| 463 | 20231201 | 114600 | 2309289620 | 5580 | 5570 | 5580 | 5570 | 323 |
| 464 | 20231201 | 114500 | 2307490310 | 5580 | 5580 | 5580 | 5580 | 270 |
| 465 | 20231201 | 114400 | 2305983710 | 5580 | 5580 | 5580 | 5570 | 58 |
| 466 | 20231201 | 114300 | 2305660580 | 5580 | 5580 | 5580 | 5580 | 409 |
| 467 | 20231201 | 114200 | 2303378360 | 5580 | 5570 | 5580 | 5570 | 38 |
| 468 | 20231201 | 114100 | 2303166630 | 5580 | 5570 | 5580 | 5570 | 425 |
| 469 | 20231201 | 114000 | 2300799350 | 5570 | 5560 | 5570 | 5560 | 420 |
| 470 | 20231201 | 113900 | 2298461450 | 5560 | 5560 | 5570 | 5560 | 731 |
| 471 | 20231201 | 113800 | 2294397060 | 5570 | 5570 | 5570 | 5570 | 4 |
| 472 | 20231201 | 113700 | 2294374780 | 5570 | 5570 | 5570 | 5560 | 734 |
| 473 | 20231201 | 113600 | 2290290770 | 5570 | 5570 | 5570 | 5560 | 110 |
| 474 | 20231201 | 113500 | 2289679110 | 5570 | 5580 | 5580 | 5570 | 104 |
| 475 | 20231201 | 113400 | 2289099470 | 5570 | 5570 | 5580 | 5570 | 1653 |
| 476 | 20231201 | 113300 | 2279892250 | 5580 | 5570 | 5580 | 5570 | 32 |
| 477 | 20231201 | 113200 | 2279713970 | 5580 | 5570 | 5580 | 5570 | 437 |
| 478 | 20231201 | 113100 | 2277279430 | 5580 | 5580 | 5580 | 5570 | 460 |
| 479 | 20231201 | 113000 | 2274714410 | 5570 | 5580 | 5580 | 5570 | 350 |
| 480 | 20231201 | 112900 | 2272761910 | 5580 | 5590 | 5590 | 5580 | 192 |
| 481 | 20231201 | 112800 | 2271688980 | 5590 | 5570 | 5590 | 5570 | 37 |
| 482 | 20231201 | 112700 | 2271482870 | 5570 | 5590 | 5590 | 5570 | 205 |
| 483 | 20231201 | 112600 | 2270340240 | 5570 | 5570 | 5580 | 5570 | 259 |
| 484 | 20231201 | 112500 | 2268895610 | 5590 | 5600 | 5600 | 5590 | 32 |
| 485 | 20231201 | 112400 | 2268716690 | 5580 | 5570 | 5580 | 5570 | 1136 |
| 486 | 20231201 | 112300 | 2262388610 | 5580 | 5590 | 5590 | 5580 | 2841 |
| 487 | 20231201 | 112200 | 2246535410 | 5600 | 5590 | 5600 | 5590 | 542 |
| 488 | 20231201 | 112100 | 2243503130 | 5590 | 5600 | 5600 | 5590 | 49 |
| 489 | 20231201 | 112000 | 2243228880 | 5600 | 5590 | 5600 | 5590 | 65 |
| 490 | 20231201 | 111900 | 2242865490 | 5590 | 5600 | 5600 | 5590 | 780 |
| 491 | 20231201 | 111800 | 2238504040 | 5600 | 5590 | 5600 | 5590 | 125 |
| 492 | 20231201 | 111700 | 2237804770 | 5590 | 5590 | 5600 | 5590 | 236 |
| 493 | 20231201 | 111600 | 2236484430 | 5600 | 5590 | 5610 | 5590 | 5943 |
| 494 | 20231201 | 111500 | 2203263000 | 5590 | 5610 | 5620 | 5590 | 6208 |
| 495 | 20231201 | 111400 | 2168479370 | 5620 | 5620 | 5620 | 5610 | 1249 |
| 496 | 20231201 | 111300 | 2161471960 | 5620 | 5620 | 5620 | 5610 | 1932 |
| 497 | 20231201 | 111200 | 2150625460 | 5620 | 5610 | 5620 | 5600 | 10218 |
| 498 | 20231201 | 111100 | 2093278170 | 5610 | 5610 | 5610 | 5600 | 679 |
| 499 | 20231201 | 111000 | 2089469480 | 5610 | 5600 | 5610 | 5600 | 825 |
| 500 | 20231201 | 110900 | 2084849240 | 5600 | 5600 | 5600 | 5590 | 689 |
| 501 | 20231201 | 110800 | 2080992840 | 5610 | 5610 | 5610 | 5610 | 1175 |
| 502 | 20231201 | 110700 | 2074401090 | 5610 | 5600 | 5610 | 5600 | 539 |
| 503 | 20231201 | 110600 | 2071382180 | 5610 | 5590 | 5610 | 5590 | 1360 |
| 504 | 20231201 | 110500 | 2063770810 | 5600 | 5590 | 5600 | 5590 | 459 |
| 505 | 20231201 | 110400 | 2061201740 | 5590 | 5600 | 5600 | 5590 | 400 |
| 506 | 20231201 | 110300 | 2058962240 | 5610 | 5590 | 5610 | 5590 | 2105 |
| 507 | 20231201 | 110200 | 2047184100 | 5600 | 5600 | 5600 | 5600 | 224 |
| 508 | 20231201 | 110100 | 2045929700 | 5600 | 5600 | 5600 | 5590 | 2003 |
| 509 | 20231201 | 110000 | 2034722910 | 5600 | 5600 | 5610 | 5590 | 424 |
| 510 | 20231201 | 105900 | 2032349000 | 5610 | 5610 | 5610 | 5590 | 2482 |
| 511 | 20231201 | 105800 | 2018452920 | 5610 | 5600 | 5610 | 5590 | 2739 |
| 512 | 20231201 | 105700 | 2003102960 | 5590 | 5610 | 5610 | 5590 | 3142 |
| 513 | 20231201 | 105600 | 1985504720 | 5610 | 5600 | 5610 | 5590 | 7019 |
| 514 | 20231201 | 105500 | 1946180110 | 5600 | 5600 | 5600 | 5580 | 5290 |
| 515 | 20231201 | 105400 | 1916559340 | 5600 | 5590 | 5600 | 5560 | 1657 |
| 516 | 20231201 | 105300 | 1907308440 | 5590 | 5580 | 5590 | 5580 | 1836 |
| 517 | 20231201 | 105200 | 1897052900 | 5590 | 5570 | 5590 | 5570 | 2162 |
| 518 | 20231201 | 105100 | 1884979600 | 5580 | 5570 | 5580 | 5570 | 549 |
| 519 | 20231201 | 105000 | 1881921010 | 5570 | 5570 | 5570 | 5560 | 525 |
| 520 | 20231201 | 104900 | 1878997590 | 5570 | 5560 | 5570 | 5560 | 60 |
| 521 | 20231201 | 104800 | 1878663590 | 5570 | 5570 | 5570 | 5570 | 2 |
| 522 | 20231201 | 104700 | 1878652450 | 5570 | 5570 | 5570 | 5560 | 351 |
| 523 | 20231201 | 104600 | 1876697840 | 5560 | 5560 | 5570 | 5560 | 216 |
| 524 | 20231201 | 104500 | 1875496850 | 5570 | 5560 | 5570 | 5560 | 498 |
| 525 | 20231201 | 104400 | 1872725990 | 5570 | 5570 | 5570 | 5550 | 4581 |
| 526 | 20231201 | 104300 | 1847279260 | 5570 | 5570 | 5570 | 5560 | 111 |
| 527 | 20231201 | 104200 | 1846661990 | 5570 | 5570 | 5570 | 5560 | 294 |
| 528 | 20231201 | 104100 | 1845024910 | 5570 | 5560 | 5570 | 5560 | 1635 |
| 529 | 20231201 | 104000 | 1835933940 | 5570 | 5570 | 5570 | 5570 | 35 |
| 530 | 20231201 | 103900 | 1835738990 | 5570 | 5560 | 5580 | 5560 | 1526 |
| 531 | 20231201 | 103800 | 1827233330 | 5580 | 5570 | 5580 | 5560 | 1592 |
| 532 | 20231201 | 103700 | 1818367700 | 5580 | 5580 | 5580 | 5580 | 0 |
| 533 | 20231201 | 103600 | 1818367700 | 5580 | 5580 | 5580 | 5570 | 937 |
| 534 | 20231201 | 103500 | 1813145480 | 5580 | 5580 | 5590 | 5580 | 1544 |
| 535 | 20231201 | 103400 | 1804524950 | 5580 | 5590 | 5590 | 5580 | 3354 |
| 536 | 20231201 | 103300 | 1785776710 | 5590 | 5590 | 5600 | 5590 | 1982 |
| 537 | 20231201 | 103200 | 1774694800 | 5590 | 5580 | 5590 | 5580 | 1587 |
| 538 | 20231201 | 103100 | 1765828590 | 5580 | 5580 | 5580 | 5570 | 183 |
| 539 | 20231201 | 103000 | 1764807910 | 5570 | 5580 | 5590 | 5560 | 371 |
| 540 | 20231201 | 102900 | 1762736240 | 5590 | 5550 | 5590 | 5550 | 3794 |
| 541 | 20231201 | 102800 | 1741550110 | 5580 | 5570 | 5590 | 5550 | 2810 |
| 542 | 20231201 | 102700 | 1725854340 | 5570 | 5580 | 5580 | 5550 | 1367 |
| 543 | 20231201 | 102600 | 1718246700 | 5580 | 5570 | 5580 | 5570 | 1437 |
| 544 | 20231201 | 102500 | 1710229400 | 5580 | 5590 | 5590 | 5580 | 648 |
| 545 | 20231201 | 102400 | 1706612690 | 5590 | 5570 | 5590 | 5570 | 6884 |
| 546 | 20231201 | 102300 | 1668140590 | 5580 | 5560 | 5580 | 5560 | 1917 |
| 547 | 20231201 | 102200 | 1657454970 | 5560 | 5560 | 5570 | 5550 | 1004 |
| 548 | 20231201 | 102100 | 1651876720 | 5560 | 5560 | 5580 | 5560 | 1674 |
| 549 | 20231201 | 102000 | 1642538490 | 5580 | 5560 | 5580 | 5560 | 267 |
| 550 | 20231201 | 101900 | 1641052750 | 5570 | 5550 | 5580 | 5540 | 2500 |
| 551 | 20231201 | 101800 | 1627137720 | 5550 | 5560 | 5570 | 5540 | 2237 |
| 552 | 20231201 | 101700 | 1614695090 | 5560 | 5560 | 5560 | 5550 | 2873 |
| 553 | 20231201 | 101600 | 1598747080 | 5560 | 5590 | 5590 | 5560 | 5394 |
| 554 | 20231201 | 101500 | 1568675190 | 5600 | 5570 | 5600 | 5570 | 9636 |
| 555 | 20231201 | 101400 | 1514806410 | 5590 | 5570 | 5590 | 5560 | 9308 |
| 556 | 20231201 | 101300 | 1462950810 | 5570 | 5550 | 5570 | 5550 | 7444 |
| 557 | 20231201 | 101200 | 1421584740 | 5550 | 5550 | 5550 | 5540 | 1463 |
| 558 | 20231201 | 101100 | 1413468590 | 5550 | 5540 | 5550 | 5540 | 843 |
| 559 | 20231201 | 101000 | 1408791910 | 5540 | 5550 | 5550 | 5530 | 515 |
| 560 | 20231201 | 100900 | 1405936460 | 5550 | 5530 | 5550 | 5520 | 2284 |
| 561 | 20231201 | 100800 | 1393285630 | 5530 | 5530 | 5530 | 5520 | 1378 |
| 562 | 20231201 | 100700 | 1385666130 | 5530 | 5530 | 5530 | 5520 | 3337 |
| 563 | 20231201 | 100600 | 1367242620 | 5530 | 5520 | 5540 | 5520 | 1538 |
| 564 | 20231201 | 100500 | 1358750410 | 5530 | 5520 | 5530 | 5520 | 1206 |
| 565 | 20231201 | 100400 | 1352093250 | 5530 | 5530 | 5530 | 5520 | 2889 |
| 566 | 20231201 | 100300 | 1336124180 | 5530 | 5530 | 5530 | 5520 | 244 |
| 567 | 20231201 | 100200 | 1334776860 | 5530 | 5520 | 5530 | 5520 | 225 |
| 568 | 20231201 | 100100 | 1333534770 | 5520 | 5520 | 5540 | 5520 | 1117 |
| 569 | 20231201 | 100000 | 1327365780 | 5530 | 5550 | 5550 | 5530 | 1913 |
| 570 | 20231201 | 095900 | 1316786830 | 5550 | 5530 | 5550 | 5530 | 2604 |
| 571 | 20231201 | 095800 | 1302364030 | 5530 | 5510 | 5530 | 5510 | 2570 |
| 572 | 20231201 | 095700 | 1288157560 | 5520 | 5520 | 5520 | 5510 | 599 |
| 573 | 20231201 | 095600 | 1284856970 | 5520 | 5520 | 5520 | 5510 | 1062 |
| 574 | 20231201 | 095500 | 1278999000 | 5520 | 5520 | 5520 | 5520 | 317 |
| 575 | 20231201 | 095400 | 1277249160 | 5520 | 5520 | 5520 | 5510 | 2902 |
| 576 | 20231201 | 095300 | 1261231840 | 5520 | 5540 | 5540 | 5520 | 136 |
| 577 | 20231201 | 095200 | 1260480400 | 5530 | 5520 | 5540 | 5520 | 533 |
| 578 | 20231201 | 095100 | 1257533940 | 5530 | 5540 | 5540 | 5520 | 1238 |
| 579 | 20231201 | 095000 | 1250688440 | 5530 | 5560 | 5560 | 5530 | 640 |
| 580 | 20231201 | 094900 | 1247147110 | 5560 | 5540 | 5570 | 5540 | 5218 |
| 581 | 20231201 | 094800 | 1218108270 | 5540 | 5530 | 5570 | 5520 | 7147 |
| 582 | 20231201 | 094700 | 1178428430 | 5530 | 5540 | 5540 | 5520 | 904 |
| 583 | 20231201 | 094600 | 1173429300 | 5540 | 5530 | 5540 | 5520 | 2279 |
| 584 | 20231201 | 094500 | 1160829380 | 5530 | 5550 | 5560 | 5530 | 2566 |
| 585 | 20231201 | 094400 | 1146604560 | 5560 | 5540 | 5560 | 5530 | 5793 |
| 586 | 20231201 | 094300 | 1114440130 | 5540 | 5530 | 5540 | 5520 | 4825 |
| 587 | 20231201 | 094200 | 1087764680 | 5530 | 5530 | 5530 | 5520 | 2557 |
| 588 | 20231201 | 094100 | 1073636680 | 5540 | 5540 | 5550 | 5530 | 2395 |
| 589 | 20231201 | 094000 | 1060368490 | 5540 | 5560 | 5560 | 5520 | 8093 |
| 590 | 20231201 | 093900 | 1015547090 | 5560 | 5540 | 5560 | 5540 | 4084 |
| 591 | 20231201 | 093800 | 992876190 | 5550 | 5540 | 5560 | 5530 | 1598 |
| 592 | 20231201 | 093700 | 984019480 | 5550 | 5530 | 5550 | 5530 | 4743 |
| 593 | 20231201 | 093600 | 957719720 | 5560 | 5530 | 5560 | 5530 | 10761 |
| 594 | 20231201 | 093500 | 898069430 | 5530 | 5530 | 5540 | 5510 | 7213 |
| 595 | 20231201 | 093400 | 858190850 | 5510 | 5560 | 5560 | 5510 | 4994 |
| 596 | 20231201 | 093300 | 830598040 | 5560 | 5480 | 5570 | 5480 | 46123 |
| 597 | 20231201 | 093200 | 575105000 | 5500 | 5480 | 5500 | 5470 | 8016 |
| 598 | 20231201 | 093100 | 531085430 | 5480 | 5500 | 5500 | 5480 | 3198 |
| 599 | 20231201 | 093000 | 513525560 | 5500 | 5460 | 5500 | 5460 | 9592 |
| 600 | 20231201 | 092900 | 460850090 | 5460 | 5450 | 5460 | 5450 | 22 |
| 601 | 20231201 | 092800 | 460730170 | 5450 | 5480 | 5480 | 5450 | 3672 |
| 602 | 20231201 | 092700 | 440700370 | 5480 | 5490 | 5500 | 5470 | 2312 |
| 603 | 20231201 | 092600 | 428027070 | 5490 | 5450 | 5500 | 5440 | 18887 |
| 604 | 20231201 | 092500 | 324785920 | 5460 | 5460 | 5490 | 5450 | 5852 |
| 605 | 20231201 | 092400 | 292752880 | 5450 | 5410 | 5450 | 5410 | 5349 |
| 606 | 20231201 | 092300 | 263652450 | 5420 | 5410 | 5420 | 5400 | 2203 |
| 607 | 20231201 | 092200 | 251751130 | 5410 | 5410 | 5420 | 5410 | 789 |
| 608 | 20231201 | 092100 | 247482590 | 5420 | 5420 | 5420 | 5420 | 21 |
| 609 | 20231201 | 092000 | 247368770 | 5410 | 5410 | 5410 | 5410 | 163 |
| 610 | 20231201 | 091900 | 246486940 | 5410 | 5410 | 5410 | 5400 | 206 |
| 611 | 20231201 | 091800 | 245374460 | 5400 | 5400 | 5400 | 5400 | 820 |
| 612 | 20231201 | 091700 | 240946460 | 5400 | 5410 | 5420 | 5400 | 512 |
| 613 | 20231201 | 091600 | 238180040 | 5410 | 5420 | 5420 | 5410 | 671 |
| 614 | 20231201 | 091500 | 234546150 | 5420 | 5410 | 5420 | 5410 | 302 |
| 615 | 20231201 | 091400 | 232911560 | 5410 | 5400 | 5420 | 5400 | 180 |
| 616 | 20231201 | 091300 | 231939320 | 5400 | 5410 | 5410 | 5390 | 37 |
| 617 | 20231201 | 091200 | 231739810 | 5410 | 5420 | 5420 | 5400 | 1019 |
| 618 | 20231201 | 091100 | 226232710 | 5420 | 5420 | 5430 | 5410 | 2217 |
| 619 | 20231201 | 091000 | 214235040 | 5430 | 5420 | 5430 | 5420 | 1114 |
| 620 | 20231201 | 090900 | 208192160 | 5430 | 5420 | 5430 | 5410 | 1894 |
| 621 | 20231201 | 090800 | 197930560 | 5420 | 5420 | 5430 | 5400 | 1241 |
| 622 | 20231201 | 090700 | 191212550 | 5420 | 5430 | 5430 | 5400 | 3238 |
| 623 | 20231201 | 090600 | 173684880 | 5410 | 5450 | 5490 | 5410 | 17122 |
| 624 | 20231201 | 090500 | 80261180 | 5420 | 5420 | 5470 | 5360 | 10266 |
| 625 | 20231201 | 090400 | 24706830 | 5430 | 5380 | 5430 | 5380 | 2526 |
| 626 | 20231201 | 090300 | 11043810 | 5390 | 5380 | 5390 | 5380 | 248 |
| 627 | 20231201 | 090200 | 9709560 | 5380 | 5380 | 5390 | 5380 | 354 |
| 628 | 20231201 | 090100 | 7803030 | 5380 | 5370 | 5390 | 5360 | 267 |
| 629 | 20231201 | 090000 | 6367870 | 5370 | 5360 | 5370 | 5360 | 1188 |