33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 2384 |
| 3 | 20231201 | 191000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 4 | 20231201 | 190900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 5 | 20231201 | 190800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 6 | 20231201 | 190700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 7 | 20231201 | 190600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 8 | 20231201 | 190500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 9 | 20231201 | 190400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 10 | 20231201 | 190300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 11 | 20231201 | 190200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 12 | 20231201 | 190100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 13 | 20231201 | 190000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 14 | 20231201 | 185900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 15 | 20231201 | 185800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 16 | 20231201 | 185700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 17 | 20231201 | 185600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 18 | 20231201 | 185500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 19 | 20231201 | 185400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 20 | 20231201 | 185300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 21 | 20231201 | 185200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 22 | 20231201 | 185100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 23 | 20231201 | 185000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 24 | 20231201 | 184900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 25 | 20231201 | 184800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 26 | 20231201 | 184700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 27 | 20231201 | 184600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 28 | 20231201 | 184500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 29 | 20231201 | 184400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 30 | 20231201 | 184300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 31 | 20231201 | 184200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 32 | 20231201 | 184100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 2384 |
| 33 | 20231201 | 184000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 34 | 20231201 | 183900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 35 | 20231201 | 183800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 36 | 20231201 | 183700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 37 | 20231201 | 183600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 38 | 20231201 | 183500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 39 | 20231201 | 183400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 40 | 20231201 | 183300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 41 | 20231201 | 183200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 42 | 20231201 | 183100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 43 | 20231201 | 183000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 44 | 20231201 | 182900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 45 | 20231201 | 182800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 46 | 20231201 | 182700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 47 | 20231201 | 182600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 48 | 20231201 | 182500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 49 | 20231201 | 182400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 50 | 20231201 | 182300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 51 | 20231201 | 182200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 52 | 20231201 | 182100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 53 | 20231201 | 182000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 54 | 20231201 | 181900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 55 | 20231201 | 181800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 56 | 20231201 | 181700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 57 | 20231201 | 181600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 58 | 20231201 | 181500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 59 | 20231201 | 181400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 60 | 20231201 | 181300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 61 | 20231201 | 181200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 62 | 20231201 | 181100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 2384 |
| 63 | 20231201 | 181000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 64 | 20231201 | 180900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 65 | 20231201 | 180800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 66 | 20231201 | 180700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 67 | 20231201 | 180600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 68 | 20231201 | 180500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 69 | 20231201 | 180400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 70 | 20231201 | 180300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 71 | 20231201 | 180200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 72 | 20231201 | 180100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 73 | 20231201 | 180000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 74 | 20231201 | 175900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 75 | 20231201 | 175800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 76 | 20231201 | 175700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 77 | 20231201 | 175600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 78 | 20231201 | 175500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 79 | 20231201 | 175400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 80 | 20231201 | 175300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 81 | 20231201 | 175200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 82 | 20231201 | 175100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 83 | 20231201 | 175000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 84 | 20231201 | 174900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 85 | 20231201 | 174800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 86 | 20231201 | 174700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 87 | 20231201 | 174600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 88 | 20231201 | 174500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 89 | 20231201 | 174400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 90 | 20231201 | 174300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 91 | 20231201 | 174200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 92 | 20231201 | 174100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 2384 |
| 93 | 20231201 | 174000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 94 | 20231201 | 173900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 95 | 20231201 | 173800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 96 | 20231201 | 173700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 97 | 20231201 | 173600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 98 | 20231201 | 173500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 99 | 20231201 | 173400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 100 | 20231201 | 173300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 101 | 20231201 | 173200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 102 | 20231201 | 173100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 103 | 20231201 | 173000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 104 | 20231201 | 172900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 105 | 20231201 | 172800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 106 | 20231201 | 172700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 107 | 20231201 | 172600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 108 | 20231201 | 172500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 109 | 20231201 | 172400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 110 | 20231201 | 172300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 111 | 20231201 | 172200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 112 | 20231201 | 172100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 113 | 20231201 | 172000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 114 | 20231201 | 171900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 115 | 20231201 | 171800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 116 | 20231201 | 171700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 117 | 20231201 | 171600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 118 | 20231201 | 171500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 119 | 20231201 | 171400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 120 | 20231201 | 171300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 121 | 20231201 | 171200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 122 | 20231201 | 171100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 2384 |
| 123 | 20231201 | 171000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 124 | 20231201 | 170900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 125 | 20231201 | 170800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 126 | 20231201 | 170700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 127 | 20231201 | 170600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 128 | 20231201 | 170500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 129 | 20231201 | 170400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 130 | 20231201 | 170300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 131 | 20231201 | 170200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 132 | 20231201 | 170100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 133 | 20231201 | 170000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 134 | 20231201 | 165900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 135 | 20231201 | 165800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 136 | 20231201 | 165700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 137 | 20231201 | 165600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 138 | 20231201 | 165500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 139 | 20231201 | 165400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 140 | 20231201 | 165300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 141 | 20231201 | 165200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 142 | 20231201 | 165100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 143 | 20231201 | 165000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 144 | 20231201 | 164900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 145 | 20231201 | 164800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 146 | 20231201 | 164700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 147 | 20231201 | 164600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 148 | 20231201 | 164500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 149 | 20231201 | 164400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 150 | 20231201 | 164300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 151 | 20231201 | 164200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 152 | 20231201 | 164100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 2384 |
| 153 | 20231201 | 164000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 154 | 20231201 | 163900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 155 | 20231201 | 163800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 156 | 20231201 | 163700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 157 | 20231201 | 163600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 158 | 20231201 | 163500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 159 | 20231201 | 163400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 160 | 20231201 | 163300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 161 | 20231201 | 163200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 162 | 20231201 | 163100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 163 | 20231201 | 163000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 164 | 20231201 | 162900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 165 | 20231201 | 162800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 166 | 20231201 | 162700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 167 | 20231201 | 162600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 168 | 20231201 | 162500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 169 | 20231201 | 162400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 170 | 20231201 | 162300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 171 | 20231201 | 162200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 172 | 20231201 | 162100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 173 | 20231201 | 162000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 174 | 20231201 | 161900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 175 | 20231201 | 161800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 176 | 20231201 | 161700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 177 | 20231201 | 161600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 178 | 20231201 | 161500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 179 | 20231201 | 161400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 180 | 20231201 | 161300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 181 | 20231201 | 161200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 182 | 20231201 | 161100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 2384 |
| 183 | 20231201 | 161000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 184 | 20231201 | 160900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 185 | 20231201 | 160800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 186 | 20231201 | 160700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 187 | 20231201 | 160600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 188 | 20231201 | 160500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 189 | 20231201 | 160400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 190 | 20231201 | 160300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 191 | 20231201 | 160200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 192 | 20231201 | 160100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 193 | 20231201 | 160000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 194 | 20231201 | 155900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 195 | 20231201 | 155800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 196 | 20231201 | 155700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 197 | 20231201 | 155600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 198 | 20231201 | 155500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 199 | 20231201 | 155400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 200 | 20231201 | 155300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 201 | 20231201 | 155200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 202 | 20231201 | 155100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 203 | 20231201 | 155000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 204 | 20231201 | 154900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 205 | 20231201 | 154800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 206 | 20231201 | 154700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 207 | 20231201 | 154600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 208 | 20231201 | 154500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 209 | 20231201 | 154400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 210 | 20231201 | 154300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 211 | 20231201 | 154200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 212 | 20231201 | 154100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 2384 |
| 213 | 20231201 | 154000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 214 | 20231201 | 153900 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 215 | 20231201 | 153800 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 216 | 20231201 | 153700 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 217 | 20231201 | 153600 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 218 | 20231201 | 153500 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 219 | 20231201 | 153400 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 220 | 20231201 | 153300 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 221 | 20231201 | 153200 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 222 | 20231201 | 153100 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 0 |
| 223 | 20231201 | 153000 | 5667004880 | 15490 | 15490 | 15490 | 15490 | 2384 |
| 224 | 20231201 | 152900 | 5630076720 | 15410 | 15410 | 15410 | 15410 | 0 |
| 225 | 20231201 | 152800 | 5630076720 | 15410 | 15410 | 15410 | 15410 | 0 |
| 226 | 20231201 | 152700 | 5630076720 | 15410 | 15410 | 15410 | 15410 | 0 |
| 227 | 20231201 | 152600 | 5630076720 | 15410 | 15410 | 15410 | 15410 | 0 |
| 228 | 20231201 | 152500 | 5630076720 | 15410 | 15410 | 15410 | 15410 | 0 |
| 229 | 20231201 | 152400 | 5630076720 | 15410 | 15410 | 15410 | 15410 | 0 |
| 230 | 20231201 | 152300 | 5630076720 | 15410 | 15410 | 15410 | 15410 | 0 |
| 231 | 20231201 | 152200 | 5630076720 | 15410 | 15410 | 15410 | 15410 | 0 |
| 232 | 20231201 | 152100 | 5630076720 | 15410 | 15410 | 15410 | 15410 | 0 |
| 233 | 20231201 | 152000 | 5630076720 | 15410 | 15410 | 15410 | 15410 | 0 |
| 234 | 20231201 | 151900 | 5630076720 | 15410 | 15400 | 15430 | 15390 | 1110 |
| 235 | 20231201 | 151800 | 5612983050 | 15400 | 15450 | 15450 | 15380 | 5348 |
| 236 | 20231201 | 151700 | 5530601080 | 15460 | 15460 | 15470 | 15450 | 776 |
| 237 | 20231201 | 151600 | 5518607220 | 15460 | 15460 | 15470 | 15450 | 206 |
| 238 | 20231201 | 151500 | 5515421550 | 15460 | 15390 | 15460 | 15390 | 129 |
| 239 | 20231201 | 151400 | 5513432600 | 15390 | 15470 | 15470 | 15390 | 8161 |
| 240 | 20231201 | 151300 | 5387661100 | 15470 | 15500 | 15500 | 15460 | 272 |
| 241 | 20231201 | 151200 | 5383447420 | 15500 | 15470 | 15500 | 15470 | 381 |
| 242 | 20231201 | 151100 | 5377549860 | 15470 | 15480 | 15500 | 15470 | 59 |
| 243 | 20231201 | 151000 | 5376635700 | 15490 | 15490 | 15500 | 15480 | 3824 |
| 244 | 20231201 | 150900 | 5317431760 | 15490 | 15470 | 15490 | 15460 | 677 |
| 245 | 20231201 | 150800 | 5306958080 | 15470 | 15430 | 15600 | 15430 | 2093 |
| 246 | 20231201 | 150700 | 5274410740 | 15430 | 15440 | 15440 | 15430 | 105 |
| 247 | 20231201 | 150600 | 5272790340 | 15430 | 15440 | 15440 | 15430 | 329 |
| 248 | 20231201 | 150500 | 5267711700 | 15440 | 15440 | 15440 | 15430 | 583 |
| 249 | 20231201 | 150400 | 5258714460 | 15440 | 15450 | 15450 | 15430 | 846 |
| 250 | 20231201 | 150300 | 5245653760 | 15440 | 15460 | 15460 | 15440 | 862 |
| 251 | 20231201 | 150200 | 5232342220 | 15470 | 15440 | 15470 | 15440 | 800 |
| 252 | 20231201 | 150100 | 5219979500 | 15460 | 15540 | 15540 | 15440 | 2402 |
| 253 | 20231201 | 150000 | 5182814790 | 15540 | 15500 | 15540 | 15500 | 42 |
| 254 | 20231201 | 145900 | 5182163710 | 15540 | 15530 | 15540 | 15490 | 843 |
| 255 | 20231201 | 145800 | 5169084210 | 15520 | 15530 | 15540 | 15520 | 375 |
| 256 | 20231201 | 145700 | 5163258870 | 15530 | 15540 | 15540 | 15520 | 176 |
| 257 | 20231201 | 145600 | 5160524830 | 15540 | 15520 | 15540 | 15500 | 607 |
| 258 | 20231201 | 145500 | 5151102680 | 15540 | 15550 | 15550 | 15490 | 238 |
| 259 | 20231201 | 145400 | 5147412600 | 15490 | 15500 | 15550 | 15490 | 1037 |
| 260 | 20231201 | 145300 | 5131339450 | 15500 | 15500 | 15500 | 15490 | 135 |
| 261 | 20231201 | 145200 | 5129247040 | 15490 | 15500 | 15500 | 15490 | 350 |
| 262 | 20231201 | 145100 | 5123822530 | 15500 | 15510 | 15510 | 15500 | 349 |
| 263 | 20231201 | 145000 | 5118412570 | 15570 | 15560 | 15570 | 15500 | 2380 |
| 264 | 20231201 | 144900 | 5081495100 | 15560 | 15560 | 15560 | 15550 | 393 |
| 265 | 20231201 | 144800 | 5075380590 | 15550 | 15550 | 15550 | 15540 | 653 |
| 266 | 20231201 | 144700 | 5065226490 | 15540 | 15550 | 15550 | 15520 | 1093 |
| 267 | 20231201 | 144600 | 5048246990 | 15550 | 15560 | 15560 | 15550 | 431 |
| 268 | 20231201 | 144500 | 5041541120 | 15540 | 15580 | 15590 | 15540 | 899 |
| 269 | 20231201 | 144400 | 5027544980 | 15580 | 15580 | 15590 | 15580 | 121 |
| 270 | 20231201 | 144300 | 5025659130 | 15580 | 15590 | 15590 | 15580 | 189 |
| 271 | 20231201 | 144200 | 5022714030 | 15590 | 15590 | 15590 | 15580 | 132 |
| 272 | 20231201 | 144100 | 5020656990 | 15590 | 15590 | 15590 | 15570 | 431 |
| 273 | 20231201 | 144000 | 5013940000 | 15590 | 15590 | 15590 | 15580 | 250 |
| 274 | 20231201 | 143900 | 5010042910 | 15590 | 15590 | 15600 | 15580 | 193 |
| 275 | 20231201 | 143800 | 5007033300 | 15590 | 15590 | 15600 | 15590 | 404 |
| 276 | 20231201 | 143700 | 5000734540 | 15590 | 15590 | 15590 | 15580 | 136 |
| 277 | 20231201 | 143600 | 4998615060 | 15590 | 15580 | 15590 | 15580 | 101 |
| 278 | 20231201 | 143500 | 4997040580 | 15590 | 15580 | 15590 | 15580 | 152 |
| 279 | 20231201 | 143400 | 4994672340 | 15580 | 15580 | 15590 | 15580 | 566 |
| 280 | 20231201 | 143300 | 4985851520 | 15580 | 15580 | 15580 | 15570 | 174 |
| 281 | 20231201 | 143200 | 4983141030 | 15560 | 15580 | 15580 | 15560 | 230 |
| 282 | 20231201 | 143100 | 4979559560 | 15580 | 15580 | 15580 | 15570 | 214 |
| 283 | 20231201 | 143000 | 4976226440 | 15590 | 15580 | 15590 | 15560 | 3839 |
| 284 | 20231201 | 142900 | 4916384160 | 15580 | 15580 | 15580 | 15580 | 98 |
| 285 | 20231201 | 142800 | 4914857320 | 15570 | 15590 | 15590 | 15570 | 299 |
| 286 | 20231201 | 142700 | 4910199070 | 15590 | 15570 | 15590 | 15560 | 429 |
| 287 | 20231201 | 142600 | 4903518080 | 15550 | 15560 | 15580 | 15550 | 508 |
| 288 | 20231201 | 142500 | 4895612870 | 15560 | 15590 | 15590 | 15560 | 544 |
| 289 | 20231201 | 142400 | 4887139010 | 15580 | 15590 | 15590 | 15580 | 23 |
| 290 | 20231201 | 142300 | 4886780480 | 15590 | 15590 | 15590 | 15560 | 398 |
| 291 | 20231201 | 142200 | 4880583520 | 15580 | 15590 | 15590 | 15560 | 423 |
| 292 | 20231201 | 142100 | 4873996880 | 15580 | 15600 | 15600 | 15580 | 316 |
| 293 | 20231201 | 142000 | 4869070940 | 15590 | 15600 | 15600 | 15590 | 1090 |
| 294 | 20231201 | 141900 | 4852068350 | 15600 | 15590 | 15600 | 15590 | 206 |
| 295 | 20231201 | 141800 | 4848856060 | 15580 | 15580 | 15590 | 15570 | 527 |
| 296 | 20231201 | 141700 | 4840644250 | 15580 | 15570 | 15590 | 15560 | 646 |
| 297 | 20231201 | 141600 | 4830579460 | 15570 | 15540 | 15570 | 15540 | 447 |
| 298 | 20231201 | 141500 | 4823627090 | 15540 | 15540 | 15550 | 15530 | 1956 |
| 299 | 20231201 | 141400 | 4793228360 | 15550 | 15550 | 15550 | 15540 | 1044 |
| 300 | 20231201 | 141300 | 4776994860 | 15550 | 15550 | 15550 | 15540 | 217 |
| 301 | 20231201 | 141200 | 4773621270 | 15550 | 15550 | 15550 | 15540 | 1021 |
| 302 | 20231201 | 141100 | 4757745850 | 15550 | 15540 | 15550 | 15500 | 644 |
| 303 | 20231201 | 141000 | 4747750600 | 15540 | 15530 | 15540 | 15520 | 858 |
| 304 | 20231201 | 140900 | 4734428890 | 15530 | 15530 | 15530 | 15520 | 563 |
| 305 | 20231201 | 140800 | 4725687270 | 15530 | 15530 | 15530 | 15520 | 149 |
| 306 | 20231201 | 140700 | 4723373890 | 15530 | 15530 | 15530 | 15520 | 280 |
| 307 | 20231201 | 140600 | 4719027100 | 15520 | 15530 | 15530 | 15510 | 153 |
| 308 | 20231201 | 140500 | 4716651840 | 15520 | 15510 | 15530 | 15500 | 935 |
| 309 | 20231201 | 140400 | 4702144320 | 15510 | 15530 | 15530 | 15510 | 638 |
| 310 | 20231201 | 140300 | 4692247030 | 15530 | 15540 | 15540 | 15520 | 436 |
| 311 | 20231201 | 140200 | 4685474780 | 15540 | 15530 | 15550 | 15530 | 569 |
| 312 | 20231201 | 140100 | 4676632840 | 15530 | 15570 | 15570 | 15520 | 2131 |
| 313 | 20231201 | 140000 | 4643493010 | 15570 | 15560 | 15570 | 15530 | 1973 |
| 314 | 20231201 | 135900 | 4612815720 | 15560 | 15600 | 15600 | 15560 | 1574 |
| 315 | 20231201 | 135800 | 4588303940 | 15600 | 15600 | 15610 | 15600 | 609 |
| 316 | 20231201 | 135700 | 4578803060 | 15610 | 15600 | 15610 | 15580 | 570 |
| 317 | 20231201 | 135600 | 4569910620 | 15590 | 15650 | 15650 | 15590 | 3326 |
| 318 | 20231201 | 135500 | 4517949610 | 15650 | 15660 | 15660 | 15640 | 699 |
| 319 | 20231201 | 135400 | 4507011320 | 15660 | 15650 | 15670 | 15640 | 441 |
| 320 | 20231201 | 135300 | 4500109330 | 15650 | 15670 | 15670 | 15630 | 1003 |
| 321 | 20231201 | 135200 | 4484413950 | 15670 | 15680 | 15680 | 15660 | 831 |
| 322 | 20231201 | 135100 | 4471391360 | 15670 | 15700 | 15700 | 15670 | 589 |
| 323 | 20231201 | 135000 | 4462148580 | 15690 | 15670 | 15700 | 15670 | 4538 |
| 324 | 20231201 | 134900 | 4390963720 | 15670 | 15670 | 15680 | 15660 | 1643 |
| 325 | 20231201 | 134800 | 4365209770 | 15670 | 15660 | 15680 | 15660 | 1137 |
| 326 | 20231201 | 134700 | 4347394460 | 15650 | 15620 | 15650 | 15620 | 1694 |
| 327 | 20231201 | 134600 | 4320909280 | 15620 | 15620 | 15620 | 15610 | 772 |
| 328 | 20231201 | 134500 | 4308853110 | 15620 | 15630 | 15630 | 15610 | 556 |
| 329 | 20231201 | 134400 | 4300170650 | 15630 | 15620 | 15630 | 15610 | 282 |
| 330 | 20231201 | 134300 | 4295765690 | 15620 | 15610 | 15620 | 15610 | 1116 |
| 331 | 20231201 | 134200 | 4278336670 | 15610 | 15600 | 15610 | 15600 | 380 |
| 332 | 20231201 | 134100 | 4272405310 | 15600 | 15610 | 15610 | 15590 | 1258 |
| 333 | 20231201 | 134000 | 4252784200 | 15600 | 15650 | 15650 | 15600 | 1459 |
| 334 | 20231201 | 133900 | 4229998860 | 15650 | 15690 | 15690 | 15580 | 3293 |
| 335 | 20231201 | 133800 | 4178466960 | 15680 | 15630 | 15690 | 15630 | 6232 |
| 336 | 20231201 | 133700 | 4080837670 | 15630 | 15610 | 15640 | 15610 | 1622 |
| 337 | 20231201 | 133600 | 4055488350 | 15620 | 15590 | 15620 | 15580 | 5330 |
| 338 | 20231201 | 133500 | 3972341190 | 15590 | 15580 | 15590 | 15570 | 3119 |
| 339 | 20231201 | 133400 | 3923733180 | 15580 | 15580 | 15580 | 15570 | 375 |
| 340 | 20231201 | 133300 | 3917891310 | 15570 | 15560 | 15570 | 15560 | 1984 |
| 341 | 20231201 | 133200 | 3887013740 | 15550 | 15560 | 15560 | 15550 | 361 |
| 342 | 20231201 | 133100 | 3881397330 | 15550 | 15540 | 15560 | 15540 | 602 |
| 343 | 20231201 | 133000 | 3872031650 | 15550 | 15540 | 15560 | 15540 | 3766 |
| 344 | 20231201 | 132900 | 3813477030 | 15540 | 15530 | 15540 | 15530 | 503 |
| 345 | 20231201 | 132800 | 3805660670 | 15530 | 15540 | 15540 | 15530 | 1147 |
| 346 | 20231201 | 132700 | 3787837480 | 15540 | 15530 | 15540 | 15530 | 927 |
| 347 | 20231201 | 132600 | 3773439510 | 15530 | 15520 | 15530 | 15520 | 265 |
| 348 | 20231201 | 132500 | 3769324410 | 15520 | 15520 | 15530 | 15520 | 2926 |
| 349 | 20231201 | 132400 | 3723909630 | 15520 | 15510 | 15520 | 15510 | 211 |
| 350 | 20231201 | 132300 | 3720635790 | 15520 | 15520 | 15520 | 15510 | 432 |
| 351 | 20231201 | 132200 | 3713933190 | 15520 | 15520 | 15520 | 15510 | 910 |
| 352 | 20231201 | 132100 | 3699811990 | 15510 | 15510 | 15520 | 15510 | 471 |
| 353 | 20231201 | 132000 | 3692503500 | 15510 | 15530 | 15530 | 15500 | 437 |
| 354 | 20231201 | 131900 | 3685720460 | 15520 | 15510 | 15530 | 15510 | 850 |
| 355 | 20231201 | 131800 | 3672528930 | 15510 | 15490 | 15510 | 15480 | 643 |
| 356 | 20231201 | 131700 | 3662566730 | 15500 | 15510 | 15510 | 15500 | 442 |
| 357 | 20231201 | 131600 | 3655712880 | 15520 | 15520 | 15530 | 15520 | 255 |
| 358 | 20231201 | 131500 | 3651754440 | 15530 | 15540 | 15540 | 15520 | 1038 |
| 359 | 20231201 | 131400 | 3635638500 | 15540 | 15540 | 15540 | 15530 | 649 |
| 360 | 20231201 | 131300 | 3625553350 | 15530 | 15530 | 15540 | 15530 | 1430 |
| 361 | 20231201 | 131200 | 3603343520 | 15530 | 15540 | 15540 | 15530 | 811 |
| 362 | 20231201 | 131100 | 3590744440 | 15540 | 15510 | 15540 | 15510 | 2414 |
| 363 | 20231201 | 131000 | 3553276180 | 15510 | 15460 | 15510 | 15460 | 1121 |
| 364 | 20231201 | 130900 | 3535907700 | 15470 | 15460 | 15480 | 15460 | 209 |
| 365 | 20231201 | 130800 | 3532673460 | 15470 | 15470 | 15470 | 15460 | 129 |
| 366 | 20231201 | 130700 | 3530678380 | 15470 | 15440 | 15470 | 15440 | 593 |
| 367 | 20231201 | 130600 | 3521513970 | 15440 | 15440 | 15450 | 15440 | 388 |
| 368 | 20231201 | 130500 | 3515522270 | 15450 | 15460 | 15480 | 15450 | 919 |
| 369 | 20231201 | 130400 | 3501318960 | 15460 | 15460 | 15470 | 15460 | 364 |
| 370 | 20231201 | 130300 | 3495691060 | 15460 | 15460 | 15480 | 15460 | 113 |
| 371 | 20231201 | 130200 | 3493943540 | 15490 | 15500 | 15510 | 15430 | 1142 |
| 372 | 20231201 | 130100 | 3476273630 | 15510 | 15500 | 15520 | 15500 | 1099 |
| 373 | 20231201 | 130000 | 3459222810 | 15500 | 15450 | 15520 | 15410 | 16431 |
| 374 | 20231201 | 125900 | 3204713650 | 15440 | 15400 | 15440 | 15400 | 3154 |
| 375 | 20231201 | 125800 | 3156068250 | 15400 | 15400 | 15410 | 15400 | 361 |
| 376 | 20231201 | 125700 | 3150507440 | 15400 | 15420 | 15420 | 15400 | 514 |
| 377 | 20231201 | 125600 | 3142582350 | 15420 | 15410 | 15420 | 15410 | 514 |
| 378 | 20231201 | 125500 | 3134658290 | 15410 | 15420 | 15420 | 15400 | 804 |
| 379 | 20231201 | 125400 | 3122267520 | 15420 | 15420 | 15420 | 15420 | 99 |
| 380 | 20231201 | 125300 | 3120740940 | 15420 | 15420 | 15420 | 15420 | 478 |
| 381 | 20231201 | 125200 | 3113370180 | 15420 | 15410 | 15420 | 15400 | 851 |
| 382 | 20231201 | 125100 | 3100256200 | 15410 | 15420 | 15420 | 15410 | 160 |
| 383 | 20231201 | 125000 | 3097790290 | 15420 | 15410 | 15420 | 15410 | 171 |
| 384 | 20231201 | 124900 | 3095153730 | 15410 | 15410 | 15420 | 15400 | 290 |
| 385 | 20231201 | 124800 | 3090684870 | 15400 | 15420 | 15420 | 15400 | 75 |
| 386 | 20231201 | 124700 | 3089528740 | 15420 | 15420 | 15420 | 15400 | 244 |
| 387 | 20231201 | 124600 | 3085767500 | 15410 | 15420 | 15430 | 15410 | 487 |
| 388 | 20231201 | 124500 | 3078259860 | 15420 | 15420 | 15420 | 15420 | 335 |
| 389 | 20231201 | 124400 | 3073094160 | 15420 | 15410 | 15420 | 15410 | 190 |
| 390 | 20231201 | 124300 | 3070164710 | 15410 | 15430 | 15440 | 15410 | 131 |
| 391 | 20231201 | 124200 | 3068143840 | 15430 | 15420 | 15440 | 15410 | 881 |
| 392 | 20231201 | 124100 | 3054546870 | 15410 | 15430 | 15430 | 15400 | 149 |
| 393 | 20231201 | 124000 | 3052250180 | 15430 | 15420 | 15430 | 15420 | 100 |
| 394 | 20231201 | 123900 | 3050707190 | 15420 | 15430 | 15430 | 15420 | 145 |
| 395 | 20231201 | 123800 | 3048469980 | 15430 | 15420 | 15430 | 15420 | 285 |
| 396 | 20231201 | 123700 | 3044075240 | 15390 | 15390 | 15410 | 15390 | 204 |
| 397 | 20231201 | 123600 | 3040935040 | 15390 | 15410 | 15420 | 15390 | 313 |
| 398 | 20231201 | 123500 | 3036113350 | 15420 | 15400 | 15420 | 15400 | 90 |
| 399 | 20231201 | 123400 | 3034727330 | 15400 | 15410 | 15410 | 15390 | 616 |
| 400 | 20231201 | 123300 | 3025239500 | 15410 | 15410 | 15420 | 15410 | 239 |
| 401 | 20231201 | 123200 | 3021556180 | 15410 | 15420 | 15420 | 15410 | 27 |
| 402 | 20231201 | 123100 | 3021139850 | 15420 | 15400 | 15420 | 15400 | 104 |
| 403 | 20231201 | 123000 | 3019536880 | 15400 | 15410 | 15410 | 15400 | 63 |
| 404 | 20231201 | 122900 | 3018566380 | 15400 | 15410 | 15420 | 15400 | 269 |
| 405 | 20231201 | 122800 | 3014421220 | 15410 | 15410 | 15420 | 15410 | 192 |
| 406 | 20231201 | 122700 | 3011461450 | 15410 | 15410 | 15410 | 15400 | 534 |
| 407 | 20231201 | 122600 | 3003236960 | 15410 | 15400 | 15410 | 15400 | 161 |
| 408 | 20231201 | 122500 | 3000757050 | 15410 | 15420 | 15420 | 15410 | 170 |
| 409 | 20231201 | 122400 | 2998136960 | 15410 | 15450 | 15450 | 15410 | 580 |
| 410 | 20231201 | 122300 | 2989180630 | 15440 | 15440 | 15450 | 15440 | 323 |
| 411 | 20231201 | 122200 | 2984193230 | 15440 | 15440 | 15450 | 15440 | 67 |
| 412 | 20231201 | 122100 | 2983158460 | 15440 | 15450 | 15450 | 15440 | 255 |
| 413 | 20231201 | 122000 | 2979219010 | 15450 | 15450 | 15450 | 15440 | 553 |
| 414 | 20231201 | 121900 | 2970675550 | 15450 | 15450 | 15450 | 15440 | 511 |
| 415 | 20231201 | 121800 | 2962783750 | 15440 | 15440 | 15450 | 15440 | 106 |
| 416 | 20231201 | 121700 | 2961147100 | 15440 | 15440 | 15450 | 15440 | 616 |
| 417 | 20231201 | 121600 | 2951630340 | 15450 | 15450 | 15450 | 15440 | 1221 |
| 418 | 20231201 | 121500 | 2932766050 | 15450 | 15440 | 15450 | 15440 | 828 |
| 419 | 20231201 | 121400 | 2919979720 | 15440 | 15430 | 15440 | 15430 | 1398 |
| 420 | 20231201 | 121300 | 2898400950 | 15420 | 15410 | 15430 | 15410 | 87 |
| 421 | 20231201 | 121200 | 2897059230 | 15420 | 15420 | 15420 | 15410 | 113 |
| 422 | 20231201 | 121100 | 2895317330 | 15410 | 15420 | 15420 | 15410 | 589 |
| 423 | 20231201 | 121000 | 2886237260 | 15420 | 15420 | 15420 | 15420 | 175 |
| 424 | 20231201 | 120900 | 2883538760 | 15410 | 15430 | 15440 | 15410 | 301 |
| 425 | 20231201 | 120800 | 2878893150 | 15420 | 15420 | 15420 | 15420 | 29 |
| 426 | 20231201 | 120700 | 2878445970 | 15400 | 15410 | 15410 | 15400 | 4 |
| 427 | 20231201 | 120600 | 2878384360 | 15440 | 15440 | 15450 | 15440 | 510 |
| 428 | 20231201 | 120500 | 2870507680 | 15440 | 15410 | 15440 | 15400 | 3262 |
| 429 | 20231201 | 120400 | 2820185420 | 15410 | 15400 | 15410 | 15400 | 462 |
| 430 | 20231201 | 120300 | 2813070410 | 15390 | 15390 | 15390 | 15390 | 551 |
| 431 | 20231201 | 120200 | 2804590520 | 15390 | 15380 | 15400 | 15380 | 363 |
| 432 | 20231201 | 120100 | 2799005090 | 15380 | 15380 | 15380 | 15380 | 25 |
| 433 | 20231201 | 120000 | 2798620590 | 15380 | 15370 | 15380 | 15370 | 196 |
| 434 | 20231201 | 115900 | 2795606150 | 15370 | 15360 | 15370 | 15360 | 162 |
| 435 | 20231201 | 115800 | 2793116600 | 15360 | 15360 | 15360 | 15360 | 243 |
| 436 | 20231201 | 115700 | 2789384120 | 15360 | 15350 | 15360 | 15350 | 245 |
| 437 | 20231201 | 115600 | 2785622550 | 15350 | 15360 | 15380 | 15350 | 196 |
| 438 | 20231201 | 115500 | 2782610620 | 15370 | 15360 | 15370 | 15360 | 290 |
| 439 | 20231201 | 115400 | 2778153330 | 15370 | 15370 | 15370 | 15360 | 293 |
| 440 | 20231201 | 115300 | 2773652560 | 15380 | 15400 | 15410 | 15370 | 188 |
| 441 | 20231201 | 115200 | 2770758860 | 15420 | 15420 | 15420 | 15400 | 911 |
| 442 | 20231201 | 115100 | 2756728470 | 15410 | 15410 | 15420 | 15410 | 751 |
| 443 | 20231201 | 115000 | 2745155350 | 15410 | 15400 | 15410 | 15400 | 290 |
| 444 | 20231201 | 114900 | 2740688990 | 15400 | 15400 | 15400 | 15390 | 178 |
| 445 | 20231201 | 114800 | 2737947890 | 15400 | 15380 | 15400 | 15380 | 372 |
| 446 | 20231201 | 114700 | 2732221940 | 15380 | 15370 | 15380 | 15360 | 286 |
| 447 | 20231201 | 114600 | 2727826300 | 15370 | 15380 | 15380 | 15370 | 57 |
| 448 | 20231201 | 114500 | 2726950000 | 15380 | 15370 | 15380 | 15370 | 163 |
| 449 | 20231201 | 114400 | 2724443590 | 15370 | 15380 | 15380 | 15360 | 330 |
| 450 | 20231201 | 114300 | 2719369270 | 15380 | 15380 | 15380 | 15370 | 165 |
| 451 | 20231201 | 114200 | 2716831810 | 15380 | 15380 | 15390 | 15380 | 147 |
| 452 | 20231201 | 114100 | 2714570490 | 15390 | 15380 | 15390 | 15380 | 81 |
| 453 | 20231201 | 114000 | 2713324400 | 15380 | 15380 | 15380 | 15360 | 1209 |
| 454 | 20231201 | 113900 | 2694749030 | 15380 | 15400 | 15400 | 15370 | 340 |
| 455 | 20231201 | 113800 | 2689517510 | 15410 | 15410 | 15420 | 15410 | 1020 |
| 456 | 20231201 | 113700 | 2673799150 | 15420 | 15420 | 15420 | 15410 | 1652 |
| 457 | 20231201 | 113600 | 2648335920 | 15420 | 15430 | 15430 | 15410 | 681 |
| 458 | 20231201 | 113500 | 2637834390 | 15430 | 15430 | 15430 | 15420 | 130 |
| 459 | 20231201 | 113400 | 2635828750 | 15430 | 15420 | 15430 | 15410 | 930 |
| 460 | 20231201 | 113300 | 2621492980 | 15410 | 15410 | 15430 | 15410 | 669 |
| 461 | 20231201 | 113200 | 2611177950 | 15430 | 15410 | 15430 | 15410 | 204 |
| 462 | 20231201 | 113100 | 2608032190 | 15410 | 15420 | 15430 | 15400 | 192 |
| 463 | 20231201 | 113000 | 2605073740 | 15440 | 15400 | 15440 | 15400 | 1893 |
| 464 | 20231201 | 112900 | 2575882080 | 15400 | 15450 | 15450 | 15350 | 2878 |
| 465 | 20231201 | 112800 | 2531553910 | 15440 | 15430 | 15460 | 15430 | 2564 |
| 466 | 20231201 | 112700 | 2491926480 | 15460 | 15470 | 15470 | 15440 | 633 |
| 467 | 20231201 | 112600 | 2482146440 | 15460 | 15410 | 15460 | 15410 | 3459 |
| 468 | 20231201 | 112500 | 2428719460 | 15420 | 15420 | 15440 | 15420 | 762 |
| 469 | 20231201 | 112400 | 2416959490 | 15420 | 15390 | 15420 | 15380 | 3230 |
| 470 | 20231201 | 112300 | 2367214770 | 15390 | 15390 | 15390 | 15370 | 1803 |
| 471 | 20231201 | 112200 | 2339482730 | 15390 | 15360 | 15390 | 15360 | 848 |
| 472 | 20231201 | 112100 | 2326449590 | 15360 | 15400 | 15400 | 15350 | 1589 |
| 473 | 20231201 | 112000 | 2302021470 | 15390 | 15310 | 15410 | 15310 | 9938 |
| 474 | 20231201 | 111900 | 2149275670 | 15310 | 15300 | 15310 | 15300 | 1454 |
| 475 | 20231201 | 111800 | 2127028590 | 15300 | 15290 | 15300 | 15270 | 197 |
| 476 | 20231201 | 111700 | 2124016550 | 15290 | 15290 | 15300 | 15290 | 1136 |
| 477 | 20231201 | 111600 | 2106646780 | 15290 | 15300 | 15300 | 15270 | 147 |
| 478 | 20231201 | 111500 | 2104400130 | 15300 | 15300 | 15300 | 15290 | 705 |
| 479 | 20231201 | 111400 | 2093616750 | 15300 | 15290 | 15300 | 15290 | 514 |
| 480 | 20231201 | 111300 | 2085754130 | 15300 | 15300 | 15300 | 15290 | 481 |
| 481 | 20231201 | 111200 | 2078396680 | 15300 | 15280 | 15300 | 15280 | 173 |
| 482 | 20231201 | 111100 | 2075751310 | 15280 | 15280 | 15290 | 15270 | 643 |
| 483 | 20231201 | 111000 | 2065928110 | 15280 | 15220 | 15280 | 15210 | 5153 |
| 484 | 20231201 | 110900 | 1987355200 | 15210 | 15210 | 15220 | 15210 | 135 |
| 485 | 20231201 | 110800 | 1985301550 | 15220 | 15220 | 15220 | 15220 | 255 |
| 486 | 20231201 | 110700 | 1981420450 | 15220 | 15200 | 15220 | 15200 | 342 |
| 487 | 20231201 | 110600 | 1976220660 | 15200 | 15200 | 15200 | 15190 | 774 |
| 488 | 20231201 | 110500 | 1964459090 | 15200 | 15200 | 15200 | 15200 | 23 |
| 489 | 20231201 | 110400 | 1964109490 | 15210 | 15190 | 15210 | 15190 | 286 |
| 490 | 20231201 | 110300 | 1959760700 | 15190 | 15200 | 15200 | 15190 | 567 |
| 491 | 20231201 | 110200 | 1951144700 | 15210 | 15210 | 15210 | 15210 | 200 |
| 492 | 20231201 | 110100 | 1948102700 | 15210 | 15220 | 15230 | 15200 | 1158 |
| 493 | 20231201 | 110000 | 1930478630 | 15230 | 15230 | 15240 | 15230 | 488 |
| 494 | 20231201 | 105900 | 1923043760 | 15230 | 15210 | 15230 | 15200 | 1599 |
| 495 | 20231201 | 105800 | 1898714470 | 15200 | 15190 | 15200 | 15190 | 227 |
| 496 | 20231201 | 105700 | 1895265130 | 15180 | 15180 | 15190 | 15170 | 611 |
| 497 | 20231201 | 105600 | 1885990450 | 15170 | 15180 | 15180 | 15170 | 147 |
| 498 | 20231201 | 105500 | 1883760240 | 15170 | 15180 | 15180 | 15170 | 171 |
| 499 | 20231201 | 105400 | 1881164510 | 15180 | 15180 | 15180 | 15180 | 21 |
| 500 | 20231201 | 105300 | 1880845730 | 15170 | 15170 | 15170 | 15160 | 207 |
| 501 | 20231201 | 105200 | 1877706310 | 15170 | 15160 | 15170 | 15160 | 12 |
| 502 | 20231201 | 105100 | 1877524380 | 15170 | 15170 | 15170 | 15170 | 472 |
| 503 | 20231201 | 105000 | 1870364140 | 15180 | 15180 | 15180 | 15180 | 256 |
| 504 | 20231201 | 104900 | 1866478060 | 15180 | 15210 | 15210 | 15180 | 707 |
| 505 | 20231201 | 104800 | 1855738810 | 15210 | 15210 | 15210 | 15210 | 310 |
| 506 | 20231201 | 104700 | 1851023710 | 15220 | 15220 | 15220 | 15220 | 230 |
| 507 | 20231201 | 104600 | 1847523110 | 15220 | 15200 | 15220 | 15200 | 288 |
| 508 | 20231201 | 104500 | 1843141330 | 15210 | 15200 | 15210 | 15200 | 589 |
| 509 | 20231201 | 104400 | 1834188440 | 15210 | 15210 | 15210 | 15210 | 221 |
| 510 | 20231201 | 104300 | 1830827030 | 15210 | 15210 | 15220 | 15210 | 153 |
| 511 | 20231201 | 104200 | 1828499610 | 15220 | 15220 | 15220 | 15210 | 1638 |
| 512 | 20231201 | 104100 | 1803572740 | 15220 | 15230 | 15230 | 15220 | 57 |
| 513 | 20231201 | 104000 | 1802704760 | 15230 | 15220 | 15230 | 15220 | 158 |
| 514 | 20231201 | 103900 | 1800299230 | 15220 | 15240 | 15260 | 15220 | 1895 |
| 515 | 20231201 | 103800 | 1771419210 | 15240 | 15270 | 15270 | 15240 | 2147 |
| 516 | 20231201 | 103700 | 1738674980 | 15270 | 15270 | 15280 | 15270 | 255 |
| 517 | 20231201 | 103600 | 1734780220 | 15270 | 15270 | 15270 | 15270 | 247 |
| 518 | 20231201 | 103500 | 1731008530 | 15260 | 15240 | 15260 | 15240 | 457 |
| 519 | 20231201 | 103400 | 1724035740 | 15230 | 15290 | 15290 | 15230 | 1818 |
| 520 | 20231201 | 103300 | 1696282900 | 15300 | 15320 | 15320 | 15300 | 226 |
| 521 | 20231201 | 103200 | 1692824190 | 15320 | 15330 | 15330 | 15320 | 4667 |
| 522 | 20231201 | 103100 | 1621321730 | 15330 | 15340 | 15340 | 15310 | 2665 |
| 523 | 20231201 | 103000 | 1580482000 | 15340 | 15330 | 15340 | 15330 | 446 |
| 524 | 20231201 | 102900 | 1573642440 | 15330 | 15310 | 15350 | 15310 | 2069 |
| 525 | 20231201 | 102800 | 1541925820 | 15320 | 15320 | 15330 | 15310 | 2431 |
| 526 | 20231201 | 102700 | 1504698010 | 15330 | 15300 | 15340 | 15300 | 2526 |
| 527 | 20231201 | 102600 | 1465974550 | 15290 | 15290 | 15320 | 15290 | 820 |
| 528 | 20231201 | 102500 | 1453428250 | 15320 | 15330 | 15350 | 15290 | 1366 |
| 529 | 20231201 | 102400 | 1432480920 | 15330 | 15290 | 15330 | 15260 | 2386 |
| 530 | 20231201 | 102300 | 1395986700 | 15290 | 15320 | 15320 | 15290 | 2708 |
| 531 | 20231201 | 102200 | 1354551580 | 15320 | 15320 | 15330 | 15310 | 762 |
| 532 | 20231201 | 102100 | 1342881710 | 15330 | 15320 | 15340 | 15280 | 2470 |
| 533 | 20231201 | 102000 | 1305038020 | 15320 | 15300 | 15320 | 15290 | 3111 |
| 534 | 20231201 | 101900 | 1257429730 | 15300 | 15250 | 15300 | 15240 | 4749 |
| 535 | 20231201 | 101800 | 1184848920 | 15260 | 15090 | 15260 | 15080 | 11917 |
| 536 | 20231201 | 101700 | 1004070930 | 15090 | 15090 | 15100 | 15090 | 191 |
| 537 | 20231201 | 101600 | 1001188360 | 15090 | 15090 | 15090 | 15080 | 184 |
| 538 | 20231201 | 101500 | 998413320 | 15090 | 15100 | 15100 | 15090 | 64 |
| 539 | 20231201 | 101400 | 997447140 | 15100 | 15080 | 15100 | 15080 | 195 |
| 540 | 20231201 | 101300 | 994505500 | 15080 | 15070 | 15080 | 15070 | 122 |
| 541 | 20231201 | 101200 | 992666700 | 15060 | 15060 | 15060 | 15060 | 142 |
| 542 | 20231201 | 101100 | 990528180 | 15070 | 15050 | 15070 | 15050 | 228 |
| 543 | 20231201 | 101000 | 987096410 | 15050 | 15010 | 15050 | 15010 | 33 |
| 544 | 20231201 | 100900 | 986600820 | 15020 | 15050 | 15050 | 15000 | 534 |
| 545 | 20231201 | 100800 | 978589410 | 15010 | 15110 | 15110 | 15000 | 2656 |
| 546 | 20231201 | 100700 | 938591220 | 15120 | 15140 | 15140 | 15120 | 162 |
| 547 | 20231201 | 100600 | 936140730 | 15130 | 15130 | 15140 | 15120 | 1064 |
| 548 | 20231201 | 100500 | 920046510 | 15130 | 15110 | 15130 | 15100 | 303 |
| 549 | 20231201 | 100400 | 915467610 | 15120 | 15080 | 15120 | 15070 | 4133 |
| 550 | 20231201 | 100300 | 853081520 | 15080 | 15090 | 15100 | 15080 | 805 |
| 551 | 20231201 | 100200 | 840931010 | 15100 | 15040 | 15100 | 15040 | 1562 |
| 552 | 20231201 | 100100 | 817392650 | 15040 | 15040 | 15040 | 14990 | 955 |
| 553 | 20231201 | 100000 | 803044740 | 15010 | 14990 | 15030 | 14980 | 786 |
| 554 | 20231201 | 095900 | 791246920 | 15000 | 14970 | 15010 | 14970 | 1556 |
| 555 | 20231201 | 095800 | 767915280 | 14950 | 14940 | 14950 | 14940 | 195 |
| 556 | 20231201 | 095700 | 765000260 | 14950 | 14920 | 14970 | 14920 | 508 |
| 557 | 20231201 | 095600 | 757411210 | 14950 | 14960 | 14960 | 14920 | 699 |
| 558 | 20231201 | 095500 | 746964790 | 14950 | 14920 | 14950 | 14920 | 215 |
| 559 | 20231201 | 095400 | 743753010 | 14940 | 14910 | 14940 | 14900 | 517 |
| 560 | 20231201 | 095300 | 736036260 | 14900 | 14940 | 14940 | 14900 | 1905 |
| 561 | 20231201 | 095200 | 707609950 | 14940 | 14980 | 14980 | 14940 | 357 |
| 562 | 20231201 | 095100 | 702274270 | 14980 | 14940 | 15000 | 14940 | 203 |
| 563 | 20231201 | 095000 | 699240010 | 14930 | 14930 | 15010 | 14930 | 1323 |
| 564 | 20231201 | 094900 | 679406730 | 14940 | 14960 | 14960 | 14940 | 85 |
| 565 | 20231201 | 094800 | 678136490 | 14960 | 14900 | 15000 | 14900 | 1709 |
| 566 | 20231201 | 094700 | 652565410 | 14910 | 14890 | 14930 | 14890 | 377 |
| 567 | 20231201 | 094600 | 646947120 | 14870 | 14900 | 14900 | 14870 | 147 |
| 568 | 20231201 | 094500 | 644759600 | 14890 | 14890 | 14890 | 14870 | 333 |
| 569 | 20231201 | 094400 | 639805410 | 14880 | 14870 | 14930 | 14870 | 395 |
| 570 | 20231201 | 094300 | 633914730 | 14870 | 14860 | 14930 | 14860 | 146 |
| 571 | 20231201 | 094200 | 631742840 | 14870 | 14870 | 14940 | 14870 | 173 |
| 572 | 20231201 | 094100 | 629169800 | 14870 | 14870 | 14950 | 14860 | 1990 |
| 573 | 20231201 | 094000 | 599551720 | 14870 | 14860 | 14870 | 14860 | 452 |
| 574 | 20231201 | 093900 | 592831020 | 14950 | 14880 | 14950 | 14870 | 80 |
| 575 | 20231201 | 093800 | 591640880 | 14880 | 14880 | 14950 | 14880 | 112 |
| 576 | 20231201 | 093700 | 589972150 | 14880 | 14860 | 14950 | 14850 | 992 |
| 577 | 20231201 | 093600 | 575199180 | 14860 | 14890 | 14890 | 14860 | 183 |
| 578 | 20231201 | 093500 | 572476900 | 14960 | 14970 | 14980 | 14860 | 1083 |
| 579 | 20231201 | 093400 | 556332040 | 14970 | 14840 | 14970 | 14830 | 2516 |
| 580 | 20231201 | 093300 | 518953000 | 14900 | 14860 | 14970 | 14850 | 1290 |
| 581 | 20231201 | 093200 | 499741630 | 14910 | 14880 | 14920 | 14870 | 967 |
| 582 | 20231201 | 093100 | 485348940 | 14880 | 14900 | 14900 | 14880 | 141 |
| 583 | 20231201 | 093000 | 483249420 | 14900 | 14890 | 14910 | 14890 | 565 |
| 584 | 20231201 | 092900 | 474832690 | 14890 | 14880 | 14910 | 14860 | 1198 |
| 585 | 20231201 | 092800 | 457010770 | 14890 | 14900 | 14900 | 14880 | 1176 |
| 586 | 20231201 | 092700 | 439491160 | 14900 | 14910 | 14920 | 14900 | 351 |
| 587 | 20231201 | 092600 | 434257690 | 14910 | 14920 | 14920 | 14910 | 738 |
| 588 | 20231201 | 092500 | 423251110 | 14910 | 14910 | 14920 | 14900 | 1937 |
| 589 | 20231201 | 092400 | 394378350 | 14910 | 14910 | 14920 | 14910 | 344 |
| 590 | 20231201 | 092300 | 389249100 | 14910 | 14950 | 14950 | 14910 | 383 |
| 591 | 20231201 | 092200 | 383531330 | 14930 | 14920 | 14930 | 14920 | 405 |
| 592 | 20231201 | 092100 | 377485310 | 14920 | 14940 | 14940 | 14910 | 1240 |
| 593 | 20231201 | 092000 | 358974720 | 14940 | 14930 | 14940 | 14930 | 353 |
| 594 | 20231201 | 091900 | 353703220 | 14920 | 14920 | 14920 | 14910 | 209 |
| 595 | 20231201 | 091800 | 350585230 | 14920 | 14960 | 14960 | 14910 | 775 |
| 596 | 20231201 | 091700 | 339019350 | 14990 | 14960 | 14990 | 14930 | 1249 |
| 597 | 20231201 | 091600 | 320353120 | 14950 | 14960 | 14980 | 14950 | 204 |
| 598 | 20231201 | 091500 | 317300320 | 14990 | 14970 | 14990 | 14970 | 270 |
| 599 | 20231201 | 091400 | 313253080 | 14950 | 14950 | 15000 | 14940 | 281 |
| 600 | 20231201 | 091300 | 309043910 | 14950 | 14950 | 14950 | 14940 | 236 |
| 601 | 20231201 | 091200 | 305516460 | 14980 | 14970 | 14980 | 14940 | 1444 |
| 602 | 20231201 | 091100 | 283919690 | 14960 | 14970 | 14970 | 14960 | 517 |
| 603 | 20231201 | 091000 | 276185100 | 14960 | 15000 | 15000 | 14960 | 332 |
| 604 | 20231201 | 090900 | 271213790 | 15000 | 15000 | 15010 | 15000 | 140 |
| 605 | 20231201 | 090800 | 269112980 | 15000 | 15000 | 15010 | 14990 | 641 |
| 606 | 20231201 | 090700 | 259495470 | 15000 | 14940 | 15000 | 14940 | 1361 |
| 607 | 20231201 | 090600 | 239144590 | 14940 | 15020 | 15030 | 14930 | 1010 |
| 608 | 20231201 | 090500 | 223993530 | 15020 | 15010 | 15020 | 14940 | 630 |
| 609 | 20231201 | 090400 | 214536880 | 15020 | 15030 | 15040 | 14940 | 5919 |
| 610 | 20231201 | 090300 | 125712950 | 15040 | 15010 | 15040 | 15010 | 547 |
| 611 | 20231201 | 090200 | 117491400 | 15010 | 15060 | 15060 | 14990 | 1323 |
| 612 | 20231201 | 090100 | 97635610 | 15060 | 15000 | 15080 | 14920 | 1745 |
| 613 | 20231201 | 090000 | 71472360 | 14970 | 15050 | 15200 | 14970 | 4739 |