33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 192300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 5276 |
| 3 | 20231201 | 192200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 4 | 20231201 | 192100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 5 | 20231201 | 192000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 6 | 20231201 | 191900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 7 | 20231201 | 191800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 8 | 20231201 | 191700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 9 | 20231201 | 191600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 10 | 20231201 | 191500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 11 | 20231201 | 191400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 12 | 20231201 | 191300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 13 | 20231201 | 191200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 14 | 20231201 | 191100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 15 | 20231201 | 191000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 16 | 20231201 | 190900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 17 | 20231201 | 190800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 18 | 20231201 | 190700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 19 | 20231201 | 190600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 20 | 20231201 | 190500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 21 | 20231201 | 190400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 22 | 20231201 | 190300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 23 | 20231201 | 190200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 24 | 20231201 | 190100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 25 | 20231201 | 190000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 26 | 20231201 | 185900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 27 | 20231201 | 185800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 28 | 20231201 | 185700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 29 | 20231201 | 185600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 30 | 20231201 | 185500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 31 | 20231201 | 185400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 32 | 20231201 | 185300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 5276 |
| 33 | 20231201 | 185200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 34 | 20231201 | 185100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 35 | 20231201 | 185000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 36 | 20231201 | 184900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 37 | 20231201 | 184800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 38 | 20231201 | 184700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 39 | 20231201 | 184600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 40 | 20231201 | 184500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 41 | 20231201 | 184400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 42 | 20231201 | 184300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 43 | 20231201 | 184200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 44 | 20231201 | 184100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 45 | 20231201 | 184000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 46 | 20231201 | 183900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 47 | 20231201 | 183800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 48 | 20231201 | 183700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 49 | 20231201 | 183600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 50 | 20231201 | 183500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 51 | 20231201 | 183400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 52 | 20231201 | 183300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 53 | 20231201 | 183200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 54 | 20231201 | 183100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 55 | 20231201 | 183000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 56 | 20231201 | 182900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 57 | 20231201 | 182800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 58 | 20231201 | 182700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 59 | 20231201 | 182600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 60 | 20231201 | 182500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 61 | 20231201 | 182400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 62 | 20231201 | 182300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 5276 |
| 63 | 20231201 | 182200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 64 | 20231201 | 182100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 65 | 20231201 | 182000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 66 | 20231201 | 181900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 67 | 20231201 | 181800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 68 | 20231201 | 181700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 69 | 20231201 | 181600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 70 | 20231201 | 181500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 71 | 20231201 | 181400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 72 | 20231201 | 181300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 73 | 20231201 | 181200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 74 | 20231201 | 181100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 75 | 20231201 | 181000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 76 | 20231201 | 180900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 77 | 20231201 | 180800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 78 | 20231201 | 180700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 79 | 20231201 | 180600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 80 | 20231201 | 180500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 81 | 20231201 | 180400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 82 | 20231201 | 180300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 83 | 20231201 | 180200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 84 | 20231201 | 180100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 85 | 20231201 | 180000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 86 | 20231201 | 175900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 87 | 20231201 | 175800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 88 | 20231201 | 175700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 89 | 20231201 | 175600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 90 | 20231201 | 175500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 91 | 20231201 | 175400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 92 | 20231201 | 175300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 5276 |
| 93 | 20231201 | 175200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 94 | 20231201 | 175100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 95 | 20231201 | 175000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 96 | 20231201 | 174900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 97 | 20231201 | 174800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 98 | 20231201 | 174700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 99 | 20231201 | 174600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 100 | 20231201 | 174500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 101 | 20231201 | 174400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 102 | 20231201 | 174300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 103 | 20231201 | 174200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 104 | 20231201 | 174100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 105 | 20231201 | 174000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 106 | 20231201 | 173900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 107 | 20231201 | 173800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 108 | 20231201 | 173700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 109 | 20231201 | 173600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 110 | 20231201 | 173500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 111 | 20231201 | 173400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 112 | 20231201 | 173300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 113 | 20231201 | 173200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 114 | 20231201 | 173100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 115 | 20231201 | 173000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 116 | 20231201 | 172900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 117 | 20231201 | 172800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 118 | 20231201 | 172700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 119 | 20231201 | 172600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 120 | 20231201 | 172500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 121 | 20231201 | 172400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 122 | 20231201 | 172300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 5276 |
| 123 | 20231201 | 172200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 124 | 20231201 | 172100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 125 | 20231201 | 172000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 126 | 20231201 | 171900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 127 | 20231201 | 171800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 128 | 20231201 | 171700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 129 | 20231201 | 171600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 130 | 20231201 | 171500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 131 | 20231201 | 171400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 132 | 20231201 | 171300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 133 | 20231201 | 171200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 134 | 20231201 | 171100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 135 | 20231201 | 171000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 136 | 20231201 | 170900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 137 | 20231201 | 170800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 138 | 20231201 | 170700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 139 | 20231201 | 170600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 140 | 20231201 | 170500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 141 | 20231201 | 170400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 142 | 20231201 | 170300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 143 | 20231201 | 170200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 144 | 20231201 | 170100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 145 | 20231201 | 170000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 146 | 20231201 | 165900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 147 | 20231201 | 165800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 148 | 20231201 | 165700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 149 | 20231201 | 165600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 150 | 20231201 | 165500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 151 | 20231201 | 165400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 152 | 20231201 | 165300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 5276 |
| 153 | 20231201 | 165200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 154 | 20231201 | 165100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 155 | 20231201 | 165000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 156 | 20231201 | 164900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 157 | 20231201 | 164800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 158 | 20231201 | 164700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 159 | 20231201 | 164600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 160 | 20231201 | 164500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 161 | 20231201 | 164400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 162 | 20231201 | 164300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 163 | 20231201 | 164200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 164 | 20231201 | 164100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 165 | 20231201 | 164000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 166 | 20231201 | 163900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 167 | 20231201 | 163800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 168 | 20231201 | 163700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 169 | 20231201 | 163600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 170 | 20231201 | 163500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 171 | 20231201 | 163400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 172 | 20231201 | 163300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 173 | 20231201 | 163200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 174 | 20231201 | 163100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 175 | 20231201 | 163000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 176 | 20231201 | 162900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 177 | 20231201 | 162800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 178 | 20231201 | 162700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 179 | 20231201 | 162600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 180 | 20231201 | 162500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 181 | 20231201 | 162400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 182 | 20231201 | 162300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 5276 |
| 183 | 20231201 | 162200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 184 | 20231201 | 162100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 185 | 20231201 | 162000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 186 | 20231201 | 161900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 187 | 20231201 | 161800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 188 | 20231201 | 161700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 189 | 20231201 | 161600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 190 | 20231201 | 161500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 191 | 20231201 | 161400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 192 | 20231201 | 161300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 193 | 20231201 | 161200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 194 | 20231201 | 161100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 195 | 20231201 | 161000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 196 | 20231201 | 160900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 197 | 20231201 | 160800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 198 | 20231201 | 160700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 199 | 20231201 | 160600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 200 | 20231201 | 160500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 201 | 20231201 | 160400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 202 | 20231201 | 160300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 203 | 20231201 | 160200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 204 | 20231201 | 160100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 205 | 20231201 | 160000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 206 | 20231201 | 155900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 207 | 20231201 | 155800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 208 | 20231201 | 155700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 209 | 20231201 | 155600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 210 | 20231201 | 155500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 211 | 20231201 | 155400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 212 | 20231201 | 155300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 5276 |
| 213 | 20231201 | 155200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 214 | 20231201 | 155100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 215 | 20231201 | 155000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 216 | 20231201 | 154900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 217 | 20231201 | 154800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 218 | 20231201 | 154700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 219 | 20231201 | 154600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 220 | 20231201 | 154500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 221 | 20231201 | 154400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 222 | 20231201 | 154300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 223 | 20231201 | 154200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 224 | 20231201 | 154100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 225 | 20231201 | 154000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 226 | 20231201 | 153900 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 227 | 20231201 | 153800 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 228 | 20231201 | 153700 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 229 | 20231201 | 153600 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 230 | 20231201 | 153500 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 231 | 20231201 | 153400 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 232 | 20231201 | 153300 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 233 | 20231201 | 153200 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 234 | 20231201 | 153100 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 0 |
| 235 | 20231201 | 153000 | 4845710790 | 17150 | 17150 | 17150 | 17150 | 5276 |
| 236 | 20231201 | 152900 | 4755227390 | 17150 | 17150 | 17150 | 17150 | 0 |
| 237 | 20231201 | 152800 | 4755227390 | 17150 | 17150 | 17150 | 17150 | 0 |
| 238 | 20231201 | 152700 | 4755227390 | 17150 | 17150 | 17150 | 17150 | 0 |
| 239 | 20231201 | 152600 | 4755227390 | 17150 | 17150 | 17150 | 17150 | 0 |
| 240 | 20231201 | 152500 | 4755227390 | 17150 | 17150 | 17150 | 17150 | 0 |
| 241 | 20231201 | 152400 | 4755227390 | 17150 | 17150 | 17150 | 17150 | 0 |
| 242 | 20231201 | 152300 | 4755227390 | 17150 | 17150 | 17150 | 17150 | 0 |
| 243 | 20231201 | 152200 | 4755227390 | 17150 | 17150 | 17150 | 17150 | 0 |
| 244 | 20231201 | 152100 | 4755227390 | 17150 | 17150 | 17150 | 17150 | 0 |
| 245 | 20231201 | 152000 | 4755227390 | 17150 | 17150 | 17150 | 17150 | 0 |
| 246 | 20231201 | 151900 | 4755227390 | 17150 | 17150 | 17160 | 17140 | 401 |
| 247 | 20231201 | 151800 | 4748350090 | 17160 | 17160 | 17160 | 17150 | 19 |
| 248 | 20231201 | 151700 | 4748024070 | 17160 | 17170 | 17170 | 17150 | 647 |
| 249 | 20231201 | 151600 | 4736922450 | 17170 | 17160 | 17170 | 17150 | 486 |
| 250 | 20231201 | 151500 | 4728584180 | 17160 | 17180 | 17180 | 17160 | 1846 |
| 251 | 20231201 | 151400 | 4696902840 | 17170 | 17170 | 17170 | 17160 | 636 |
| 252 | 20231201 | 151300 | 4685985780 | 17170 | 17140 | 17170 | 17140 | 1052 |
| 253 | 20231201 | 151200 | 4667940400 | 17140 | 17140 | 17140 | 17130 | 423 |
| 254 | 20231201 | 151100 | 4660691410 | 17150 | 17150 | 17150 | 17140 | 183 |
| 255 | 20231201 | 151000 | 4657553250 | 17160 | 17130 | 17160 | 17130 | 493 |
| 256 | 20231201 | 150900 | 4649100800 | 17150 | 17190 | 17190 | 17130 | 1455 |
| 257 | 20231201 | 150800 | 4624143630 | 17210 | 17240 | 17240 | 17170 | 131 |
| 258 | 20231201 | 150700 | 4621892440 | 17240 | 17190 | 17240 | 17150 | 1842 |
| 259 | 20231201 | 150600 | 4590248750 | 17250 | 17230 | 17250 | 17200 | 1992 |
| 260 | 20231201 | 150500 | 4555961640 | 17260 | 17220 | 17260 | 17210 | 407 |
| 261 | 20231201 | 150400 | 4548954150 | 17280 | 17290 | 17300 | 17250 | 2809 |
| 262 | 20231201 | 150300 | 4500429950 | 17290 | 17280 | 17300 | 17280 | 2327 |
| 263 | 20231201 | 150200 | 4460195550 | 17280 | 17240 | 17280 | 17240 | 1540 |
| 264 | 20231201 | 150100 | 4433634000 | 17240 | 17220 | 17240 | 17220 | 287 |
| 265 | 20231201 | 150000 | 4428690250 | 17220 | 17220 | 17220 | 17180 | 723 |
| 266 | 20231201 | 145900 | 4416259250 | 17230 | 17230 | 17230 | 17230 | 55 |
| 267 | 20231201 | 145800 | 4415311600 | 17230 | 17210 | 17230 | 17210 | 67 |
| 268 | 20231201 | 145700 | 4414158100 | 17220 | 17220 | 17220 | 17210 | 24 |
| 269 | 20231201 | 145600 | 4413745020 | 17210 | 17210 | 17220 | 17210 | 192 |
| 270 | 20231201 | 145500 | 4410440670 | 17220 | 17200 | 17220 | 17200 | 677 |
| 271 | 20231201 | 145400 | 4398796030 | 17200 | 17180 | 17200 | 17170 | 527 |
| 272 | 20231201 | 145300 | 4389739330 | 17180 | 17160 | 17180 | 17160 | 104 |
| 273 | 20231201 | 145200 | 4387953740 | 17170 | 17160 | 17170 | 17150 | 86 |
| 274 | 20231201 | 145100 | 4386478020 | 17150 | 17150 | 17150 | 17150 | 326 |
| 275 | 20231201 | 145000 | 4380887120 | 17140 | 17140 | 17140 | 17120 | 673 |
| 276 | 20231201 | 144900 | 4369355300 | 17140 | 17140 | 17140 | 17140 | 20 |
| 277 | 20231201 | 144800 | 4369012500 | 17140 | 17140 | 17140 | 17120 | 404 |
| 278 | 20231201 | 144700 | 4362090100 | 17140 | 17110 | 17140 | 17100 | 30 |
| 279 | 20231201 | 144600 | 4361576760 | 17120 | 17140 | 17140 | 17100 | 605 |
| 280 | 20231201 | 144500 | 4351223910 | 17140 | 17140 | 17140 | 17140 | 14 |
| 281 | 20231201 | 144400 | 4350983950 | 17140 | 17140 | 17140 | 17110 | 158 |
| 282 | 20231201 | 144300 | 4348278560 | 17150 | 17150 | 17150 | 17150 | 6 |
| 283 | 20231201 | 144200 | 4348175660 | 17150 | 17130 | 17150 | 17130 | 19 |
| 284 | 20231201 | 144100 | 4347849930 | 17130 | 17150 | 17150 | 17120 | 1389 |
| 285 | 20231201 | 144000 | 4324062530 | 17160 | 17190 | 17190 | 17160 | 1091 |
| 286 | 20231201 | 143900 | 4305320780 | 17190 | 17210 | 17210 | 17190 | 70 |
| 287 | 20231201 | 143800 | 4304116290 | 17220 | 17240 | 17240 | 17220 | 343 |
| 288 | 20231201 | 143700 | 4298207010 | 17240 | 17240 | 17240 | 17240 | 8 |
| 289 | 20231201 | 143600 | 4298069090 | 17240 | 17240 | 17240 | 17240 | 5 |
| 290 | 20231201 | 143500 | 4297982890 | 17240 | 17230 | 17240 | 17230 | 198 |
| 291 | 20231201 | 143400 | 4294571060 | 17230 | 17230 | 17230 | 17230 | 200 |
| 292 | 20231201 | 143300 | 4291125060 | 17220 | 17220 | 17220 | 17220 | 181 |
| 293 | 20231201 | 143200 | 4288008240 | 17220 | 17160 | 17220 | 17160 | 313 |
| 294 | 20231201 | 143100 | 4282631160 | 17170 | 17230 | 17240 | 17170 | 535 |
| 295 | 20231201 | 143000 | 4273430600 | 17250 | 17250 | 17250 | 17250 | 1 |
| 296 | 20231201 | 142900 | 4273413350 | 17240 | 17260 | 17260 | 17240 | 93 |
| 297 | 20231201 | 142800 | 4271809630 | 17260 | 17250 | 17260 | 17250 | 12 |
| 298 | 20231201 | 142700 | 4271602620 | 17240 | 17220 | 17240 | 17220 | 267 |
| 299 | 20231201 | 142600 | 4267002680 | 17220 | 17190 | 17230 | 17190 | 89 |
| 300 | 20231201 | 142500 | 4265472640 | 17190 | 17190 | 17190 | 17190 | 190 |
| 301 | 20231201 | 142400 | 4262206540 | 17190 | 17260 | 17260 | 17190 | 853 |
| 302 | 20231201 | 142300 | 4247513060 | 17260 | 17260 | 17260 | 17260 | 26 |
| 303 | 20231201 | 142200 | 4247064300 | 17270 | 17270 | 17320 | 17270 | 135 |
| 304 | 20231201 | 142100 | 4244732750 | 17330 | 17340 | 17340 | 17290 | 2382 |
| 305 | 20231201 | 142000 | 4203484890 | 17340 | 17340 | 17340 | 17340 | 50 |
| 306 | 20231201 | 141900 | 4202617890 | 17350 | 17340 | 17350 | 17340 | 64 |
| 307 | 20231201 | 141800 | 4201508110 | 17350 | 17350 | 17350 | 17350 | 662 |
| 308 | 20231201 | 141700 | 4190022410 | 17350 | 17340 | 17350 | 17340 | 543 |
| 309 | 20231201 | 141600 | 4180601370 | 17350 | 17340 | 17400 | 17330 | 1710 |
| 310 | 20231201 | 141500 | 4150903440 | 17350 | 17350 | 17360 | 17330 | 1591 |
| 311 | 20231201 | 141400 | 4123301380 | 17350 | 17320 | 17350 | 17310 | 975 |
| 312 | 20231201 | 141300 | 4106392800 | 17320 | 17310 | 17320 | 17290 | 609 |
| 313 | 20231201 | 141200 | 4095852510 | 17310 | 17310 | 17330 | 17300 | 1610 |
| 314 | 20231201 | 141100 | 4067976560 | 17300 | 17260 | 17310 | 17260 | 480 |
| 315 | 20231201 | 141000 | 4059679830 | 17270 | 17260 | 17270 | 17250 | 81 |
| 316 | 20231201 | 140900 | 4058281870 | 17250 | 17240 | 17260 | 17240 | 247 |
| 317 | 20231201 | 140800 | 4054021220 | 17240 | 17240 | 17250 | 17240 | 184 |
| 318 | 20231201 | 140700 | 4050849040 | 17240 | 17240 | 17240 | 17240 | 2 |
| 319 | 20231201 | 140600 | 4050814560 | 17250 | 17260 | 17260 | 17250 | 1160 |
| 320 | 20231201 | 140500 | 4030798470 | 17260 | 17280 | 17310 | 17260 | 1043 |
| 321 | 20231201 | 140400 | 4012771120 | 17320 | 17250 | 17320 | 17250 | 2529 |
| 322 | 20231201 | 140300 | 3969028030 | 17250 | 17200 | 17250 | 17200 | 645 |
| 323 | 20231201 | 140200 | 3957925670 | 17200 | 17160 | 17240 | 17160 | 4411 |
| 324 | 20231201 | 140100 | 3882123800 | 17160 | 17120 | 17160 | 17120 | 747 |
| 325 | 20231201 | 140000 | 3869319140 | 17130 | 17100 | 17130 | 17100 | 279 |
| 326 | 20231201 | 135900 | 3864546520 | 17110 | 17110 | 17110 | 17100 | 2659 |
| 327 | 20231201 | 135800 | 3819076710 | 17120 | 17120 | 17120 | 17120 | 67 |
| 328 | 20231201 | 135700 | 3817929670 | 17140 | 17130 | 17150 | 17130 | 5 |
| 329 | 20231201 | 135600 | 3817843960 | 17150 | 17150 | 17150 | 17150 | 479 |
| 330 | 20231201 | 135500 | 3809629110 | 17110 | 17160 | 17160 | 17110 | 1596 |
| 331 | 20231201 | 135400 | 3782319690 | 17160 | 17160 | 17160 | 17160 | 3 |
| 332 | 20231201 | 135300 | 3782268210 | 17150 | 17130 | 17160 | 17130 | 163 |
| 333 | 20231201 | 135200 | 3779473150 | 17120 | 17130 | 17140 | 17120 | 135 |
| 334 | 20231201 | 135100 | 3777159500 | 17150 | 17150 | 17150 | 17140 | 457 |
| 335 | 20231201 | 135000 | 3769326500 | 17160 | 17150 | 17160 | 17140 | 41 |
| 336 | 20231201 | 134900 | 3768623370 | 17160 | 17160 | 17160 | 17140 | 1056 |
| 337 | 20231201 | 134800 | 3750513470 | 17160 | 17160 | 17160 | 17160 | 0 |
| 338 | 20231201 | 134700 | 3750513470 | 17160 | 17150 | 17160 | 17100 | 1046 |
| 339 | 20231201 | 134600 | 3732592320 | 17140 | 17120 | 17140 | 17120 | 253 |
| 340 | 20231201 | 134500 | 3728258800 | 17120 | 17110 | 17130 | 17110 | 367 |
| 341 | 20231201 | 134400 | 3721978130 | 17120 | 17120 | 17120 | 17120 | 43 |
| 342 | 20231201 | 134300 | 3721241970 | 17130 | 17130 | 17130 | 17120 | 111 |
| 343 | 20231201 | 134200 | 3719340960 | 17130 | 17120 | 17130 | 17120 | 59 |
| 344 | 20231201 | 134100 | 3718330790 | 17130 | 17100 | 17130 | 17100 | 222 |
| 345 | 20231201 | 134000 | 3714531400 | 17100 | 17110 | 17110 | 17100 | 17 |
| 346 | 20231201 | 133900 | 3714240550 | 17110 | 17110 | 17110 | 17110 | 1 |
| 347 | 20231201 | 133800 | 3714223440 | 17100 | 17080 | 17100 | 17080 | 1114 |
| 348 | 20231201 | 133700 | 3695177500 | 17080 | 17070 | 17080 | 17070 | 44 |
| 349 | 20231201 | 133600 | 3694426160 | 17070 | 17080 | 17080 | 17070 | 61 |
| 350 | 20231201 | 133500 | 3693384780 | 17080 | 17080 | 17080 | 17080 | 0 |
| 351 | 20231201 | 133400 | 3693384780 | 17080 | 17070 | 17080 | 17070 | 2 |
| 352 | 20231201 | 133300 | 3693350630 | 17090 | 17090 | 17090 | 17040 | 254 |
| 353 | 20231201 | 133200 | 3689021520 | 17090 | 17070 | 17090 | 17070 | 61 |
| 354 | 20231201 | 133100 | 3687979830 | 17090 | 17090 | 17090 | 17090 | 20 |
| 355 | 20231201 | 133000 | 3687638030 | 17080 | 17060 | 17080 | 17040 | 119 |
| 356 | 20231201 | 132900 | 3685606440 | 17040 | 17070 | 17070 | 17040 | 30 |
| 357 | 20231201 | 132800 | 3685095170 | 17040 | 17070 | 17070 | 17040 | 78 |
| 358 | 20231201 | 132700 | 3683765790 | 17070 | 17050 | 17070 | 17040 | 107 |
| 359 | 20231201 | 132600 | 3681940620 | 17050 | 17050 | 17050 | 17050 | 23 |
| 360 | 20231201 | 132500 | 3681548470 | 17040 | 17060 | 17080 | 17040 | 493 |
| 361 | 20231201 | 132400 | 3673146000 | 17060 | 17070 | 17070 | 17060 | 5 |
| 362 | 20231201 | 132300 | 3673060670 | 17080 | 17030 | 17080 | 17030 | 618 |
| 363 | 20231201 | 132200 | 3662520470 | 17030 | 17000 | 17030 | 17000 | 954 |
| 364 | 20231201 | 132100 | 3646298790 | 17010 | 17030 | 17030 | 17010 | 84 |
| 365 | 20231201 | 132000 | 3644869930 | 17000 | 16990 | 17000 | 16990 | 1034 |
| 366 | 20231201 | 131900 | 3627293470 | 16990 | 16980 | 16990 | 16980 | 566 |
| 367 | 20231201 | 131800 | 3617679630 | 16990 | 16990 | 16990 | 16990 | 20 |
| 368 | 20231201 | 131700 | 3617339830 | 16960 | 16960 | 16960 | 16960 | 208 |
| 369 | 20231201 | 131600 | 3613812150 | 16920 | 16900 | 16920 | 16900 | 3 |
| 370 | 20231201 | 131500 | 3613761430 | 16920 | 16900 | 16920 | 16900 | 551 |
| 371 | 20231201 | 131400 | 3604438530 | 16900 | 16900 | 16900 | 16900 | 50 |
| 372 | 20231201 | 131300 | 3603593530 | 16920 | 16920 | 16920 | 16900 | 793 |
| 373 | 20231201 | 131200 | 3590179470 | 16910 | 16970 | 16970 | 16910 | 4068 |
| 374 | 20231201 | 131100 | 3521236280 | 16970 | 16970 | 16970 | 16970 | 225 |
| 375 | 20231201 | 131000 | 3517418030 | 16970 | 16970 | 16970 | 16970 | 20 |
| 376 | 20231201 | 130900 | 3517078630 | 16970 | 17000 | 17000 | 16970 | 188 |
| 377 | 20231201 | 130800 | 3513888240 | 17040 | 17020 | 17040 | 17000 | 212 |
| 378 | 20231201 | 130700 | 3510278620 | 17020 | 17020 | 17020 | 17020 | 0 |
| 379 | 20231201 | 130600 | 3510278620 | 17020 | 17000 | 17020 | 17000 | 150 |
| 380 | 20231201 | 130500 | 3507727720 | 16970 | 16980 | 16980 | 16970 | 883 |
| 381 | 20231201 | 130400 | 3492738480 | 16980 | 17010 | 17010 | 16980 | 365 |
| 382 | 20231201 | 130300 | 3486534830 | 17020 | 17040 | 17040 | 17020 | 857 |
| 383 | 20231201 | 130200 | 3471931950 | 17030 | 17030 | 17030 | 17030 | 80 |
| 384 | 20231201 | 130100 | 3470569550 | 17030 | 17030 | 17030 | 17030 | 0 |
| 385 | 20231201 | 130000 | 3470569550 | 17030 | 17050 | 17050 | 16990 | 932 |
| 386 | 20231201 | 125900 | 3454705780 | 17080 | 17080 | 17080 | 17080 | 0 |
| 387 | 20231201 | 125800 | 3454705780 | 17080 | 17080 | 17080 | 17080 | 4 |
| 388 | 20231201 | 125700 | 3454637460 | 17080 | 17080 | 17080 | 17080 | 3 |
| 389 | 20231201 | 125600 | 3454586220 | 17080 | 17030 | 17080 | 17030 | 333 |
| 390 | 20231201 | 125500 | 3448903280 | 17080 | 17020 | 17080 | 17020 | 103 |
| 391 | 20231201 | 125400 | 3447150160 | 17080 | 17040 | 17080 | 17030 | 81 |
| 392 | 20231201 | 125300 | 3445769620 | 17030 | 17030 | 17030 | 17030 | 33 |
| 393 | 20231201 | 125200 | 3445207630 | 17020 | 17000 | 17020 | 17000 | 262 |
| 394 | 20231201 | 125100 | 3440752350 | 17000 | 17000 | 17000 | 17000 | 250 |
| 395 | 20231201 | 125000 | 3436502350 | 17000 | 17030 | 17030 | 16990 | 4274 |
| 396 | 20231201 | 124900 | 3363834160 | 17030 | 17030 | 17030 | 17030 | 15 |
| 397 | 20231201 | 124800 | 3363578710 | 17020 | 17050 | 17050 | 17010 | 576 |
| 398 | 20231201 | 124700 | 3353775020 | 17050 | 17040 | 17050 | 17040 | 45 |
| 399 | 20231201 | 124600 | 3353007970 | 17050 | 17060 | 17060 | 17050 | 211 |
| 400 | 20231201 | 124500 | 3349410410 | 17050 | 17030 | 17050 | 17030 | 77 |
| 401 | 20231201 | 124400 | 3348097950 | 17030 | 17080 | 17080 | 17030 | 353 |
| 402 | 20231201 | 124300 | 3342082090 | 17050 | 17080 | 17080 | 17050 | 6 |
| 403 | 20231201 | 124200 | 3341979760 | 17050 | 17050 | 17050 | 17050 | 0 |
| 404 | 20231201 | 124100 | 3341979760 | 17050 | 17050 | 17050 | 17050 | 11 |
| 405 | 20231201 | 124000 | 3341792210 | 17070 | 17070 | 17070 | 17070 | 92 |
| 406 | 20231201 | 123900 | 3340221770 | 17050 | 17060 | 17060 | 17040 | 91 |
| 407 | 20231201 | 123800 | 3338670170 | 17060 | 17060 | 17060 | 17060 | 9 |
| 408 | 20231201 | 123700 | 3338516630 | 17060 | 17060 | 17060 | 17060 | 0 |
| 409 | 20231201 | 123600 | 3338516630 | 17060 | 17060 | 17060 | 17060 | 1 |
| 410 | 20231201 | 123500 | 3338499570 | 17020 | 17060 | 17060 | 17020 | 245 |
| 411 | 20231201 | 123400 | 3334329230 | 17060 | 17060 | 17060 | 17060 | 66 |
| 412 | 20231201 | 123300 | 3333203270 | 17060 | 17060 | 17060 | 17060 | 115 |
| 413 | 20231201 | 123200 | 3331241370 | 17050 | 17050 | 17050 | 17050 | 100 |
| 414 | 20231201 | 123100 | 3329536370 | 17050 | 17050 | 17050 | 17020 | 17 |
| 415 | 20231201 | 123000 | 3329246870 | 17020 | 17050 | 17050 | 17020 | 59 |
| 416 | 20231201 | 122900 | 3328242120 | 17030 | 17050 | 17050 | 17030 | 110 |
| 417 | 20231201 | 122800 | 3326367770 | 17030 | 17110 | 17110 | 17030 | 3956 |
| 418 | 20231201 | 122700 | 3258947010 | 17100 | 17100 | 17100 | 17100 | 14 |
| 419 | 20231201 | 122600 | 3258707610 | 17090 | 17100 | 17100 | 17090 | 21 |
| 420 | 20231201 | 122500 | 3258348520 | 17100 | 17100 | 17100 | 17100 | 13 |
| 421 | 20231201 | 122400 | 3258126220 | 17090 | 17090 | 17090 | 17090 | 9 |
| 422 | 20231201 | 122300 | 3257972410 | 17090 | 17090 | 17090 | 17090 | 203 |
| 423 | 20231201 | 122200 | 3254503140 | 17100 | 17100 | 17100 | 17100 | 45 |
| 424 | 20231201 | 122100 | 3253733640 | 17100 | 17110 | 17110 | 17100 | 66 |
| 425 | 20231201 | 122000 | 3252604540 | 17090 | 17130 | 17130 | 17090 | 1124 |
| 426 | 20231201 | 121900 | 3233366000 | 17130 | 17130 | 17140 | 17120 | 207 |
| 427 | 20231201 | 121800 | 3229821320 | 17120 | 17120 | 17120 | 17110 | 519 |
| 428 | 20231201 | 121700 | 3220936060 | 17180 | 17180 | 17180 | 17180 | 1 |
| 429 | 20231201 | 121600 | 3220918880 | 17180 | 17120 | 17180 | 17120 | 31 |
| 430 | 20231201 | 121500 | 3220387500 | 17120 | 17120 | 17120 | 17120 | 50 |
| 431 | 20231201 | 121400 | 3219531500 | 17190 | 17120 | 17190 | 17120 | 20 |
| 432 | 20231201 | 121300 | 3219188050 | 17120 | 17130 | 17130 | 17120 | 60 |
| 433 | 20231201 | 121200 | 3218160840 | 17190 | 17180 | 17190 | 17120 | 1503 |
| 434 | 20231201 | 121100 | 3192402520 | 17180 | 17180 | 17180 | 17180 | 148 |
| 435 | 20231201 | 121000 | 3189859880 | 17160 | 17160 | 17160 | 17160 | 0 |
| 436 | 20231201 | 120900 | 3189859880 | 17160 | 17160 | 17160 | 17160 | 15 |
| 437 | 20231201 | 120800 | 3189602480 | 17160 | 17200 | 17200 | 17160 | 678 |
| 438 | 20231201 | 120700 | 3177956060 | 17190 | 17200 | 17200 | 17190 | 105 |
| 439 | 20231201 | 120600 | 3176151090 | 17200 | 17200 | 17200 | 17200 | 0 |
| 440 | 20231201 | 120500 | 3176151090 | 17200 | 17210 | 17210 | 17200 | 518 |
| 441 | 20231201 | 120400 | 3167236490 | 17210 | 17230 | 17230 | 17210 | 671 |
| 442 | 20231201 | 120300 | 3155677780 | 17240 | 17250 | 17250 | 17240 | 11 |
| 443 | 20231201 | 120200 | 3155488100 | 17250 | 17230 | 17250 | 17230 | 38 |
| 444 | 20231201 | 120100 | 3154833300 | 17230 | 17230 | 17230 | 17230 | 120 |
| 445 | 20231201 | 120000 | 3152765700 | 17230 | 17330 | 17330 | 17230 | 895 |
| 446 | 20231201 | 115900 | 3137318010 | 17330 | 17300 | 17330 | 17300 | 2 |
| 447 | 20231201 | 115800 | 3137283380 | 17330 | 17320 | 17330 | 17300 | 325 |
| 448 | 20231201 | 115700 | 3131654670 | 17330 | 17310 | 17330 | 17310 | 238 |
| 449 | 20231201 | 115600 | 3127530570 | 17300 | 17270 | 17300 | 17270 | 1052 |
| 450 | 20231201 | 115500 | 3109338560 | 17240 | 17240 | 17240 | 17240 | 1 |
| 451 | 20231201 | 115400 | 3109321320 | 17240 | 17240 | 17240 | 17240 | 0 |
| 452 | 20231201 | 115300 | 3109321320 | 17240 | 17250 | 17250 | 17240 | 213 |
| 453 | 20231201 | 115200 | 3105648430 | 17250 | 17270 | 17270 | 17250 | 170 |
| 454 | 20231201 | 115100 | 3102715530 | 17250 | 17250 | 17250 | 17250 | 2 |
| 455 | 20231201 | 115000 | 3102681030 | 17250 | 17250 | 17250 | 17250 | 1 |
| 456 | 20231201 | 114900 | 3102663780 | 17250 | 17260 | 17260 | 17250 | 14 |
| 457 | 20231201 | 114800 | 3102422260 | 17250 | 17250 | 17250 | 17250 | 30 |
| 458 | 20231201 | 114700 | 3101904760 | 17270 | 17250 | 17270 | 17230 | 214 |
| 459 | 20231201 | 114600 | 3098215470 | 17230 | 17220 | 17240 | 17180 | 226 |
| 460 | 20231201 | 114500 | 3094321900 | 17170 | 17200 | 17200 | 17170 | 802 |
| 461 | 20231201 | 114400 | 3080535390 | 17200 | 17200 | 17200 | 17200 | 135 |
| 462 | 20231201 | 114300 | 3078213390 | 17200 | 17200 | 17200 | 17200 | 0 |
| 463 | 20231201 | 114200 | 3078213390 | 17200 | 17210 | 17210 | 17200 | 166 |
| 464 | 20231201 | 114100 | 3075357260 | 17210 | 17240 | 17240 | 17210 | 258 |
| 465 | 20231201 | 114000 | 3070916610 | 17240 | 17240 | 17240 | 17240 | 1 |
| 466 | 20231201 | 113900 | 3070899370 | 17220 | 17210 | 17220 | 17170 | 147 |
| 467 | 20231201 | 113800 | 3068369510 | 17170 | 17150 | 17200 | 17150 | 238 |
| 468 | 20231201 | 113700 | 3064278160 | 17140 | 17140 | 17140 | 17140 | 14 |
| 469 | 20231201 | 113600 | 3064038200 | 17140 | 17150 | 17150 | 17130 | 232 |
| 470 | 20231201 | 113500 | 3060059560 | 17200 | 17200 | 17200 | 17150 | 348 |
| 471 | 20231201 | 113400 | 3054090810 | 17150 | 17210 | 17210 | 17150 | 193 |
| 472 | 20231201 | 113300 | 3050771170 | 17210 | 17160 | 17210 | 17150 | 163 |
| 473 | 20231201 | 113200 | 3047968630 | 17150 | 17120 | 17150 | 17110 | 152 |
| 474 | 20231201 | 113100 | 3045363410 | 17120 | 17100 | 17120 | 17100 | 23 |
| 475 | 20231201 | 113000 | 3044969880 | 17100 | 17100 | 17100 | 17100 | 63 |
| 476 | 20231201 | 112900 | 3043892580 | 17100 | 17100 | 17100 | 17100 | 0 |
| 477 | 20231201 | 112800 | 3043892580 | 17100 | 17060 | 17100 | 17060 | 117 |
| 478 | 20231201 | 112700 | 3041894390 | 17070 | 17080 | 17080 | 17070 | 393 |
| 479 | 20231201 | 112600 | 3035184610 | 17070 | 17070 | 17070 | 17070 | 133 |
| 480 | 20231201 | 112500 | 3032914300 | 17080 | 17100 | 17100 | 17080 | 69 |
| 481 | 20231201 | 112400 | 3031735220 | 17100 | 17100 | 17100 | 17100 | 117 |
| 482 | 20231201 | 112300 | 3029734520 | 17100 | 17100 | 17100 | 17100 | 0 |
| 483 | 20231201 | 112200 | 3029734520 | 17100 | 17100 | 17100 | 17100 | 1 |
| 484 | 20231201 | 112100 | 3029717420 | 17100 | 17120 | 17120 | 17100 | 100 |
| 485 | 20231201 | 112000 | 3028006420 | 17130 | 17140 | 17140 | 17130 | 465 |
| 486 | 20231201 | 111900 | 3020040000 | 17140 | 17150 | 17150 | 17140 | 7 |
| 487 | 20231201 | 111800 | 3019919970 | 17150 | 17140 | 17150 | 17140 | 36 |
| 488 | 20231201 | 111700 | 3019302730 | 17150 | 17150 | 17150 | 17140 | 247 |
| 489 | 20231201 | 111600 | 3015066740 | 17150 | 17170 | 17170 | 17150 | 118 |
| 490 | 20231201 | 111500 | 3013041920 | 17230 | 17230 | 17230 | 17230 | 1 |
| 491 | 20231201 | 111400 | 3013024690 | 17240 | 17290 | 17290 | 17240 | 21 |
| 492 | 20231201 | 111300 | 3012662450 | 17340 | 17160 | 17350 | 17150 | 518 |
| 493 | 20231201 | 111200 | 3003738560 | 17100 | 17100 | 17110 | 17100 | 1267 |
| 494 | 20231201 | 111100 | 2982072660 | 17100 | 17070 | 17110 | 17030 | 517 |
| 495 | 20231201 | 111000 | 2973242540 | 17070 | 17100 | 17100 | 17070 | 174 |
| 496 | 20231201 | 110900 | 2970267230 | 17100 | 17030 | 17100 | 17030 | 285 |
| 497 | 20231201 | 110800 | 2965403270 | 17030 | 17030 | 17030 | 17020 | 5 |
| 498 | 20231201 | 110700 | 2965318130 | 17020 | 17040 | 17040 | 17000 | 1246 |
| 499 | 20231201 | 110600 | 2944134390 | 17030 | 17030 | 17030 | 17010 | 90 |
| 500 | 20231201 | 110500 | 2942601970 | 17000 | 17140 | 17140 | 17000 | 8593 |
| 501 | 20231201 | 110400 | 2795885510 | 17130 | 17140 | 17140 | 17130 | 233 |
| 502 | 20231201 | 110300 | 2791893070 | 17130 | 17160 | 17170 | 17130 | 2075 |
| 503 | 20231201 | 110200 | 2756301570 | 17160 | 17170 | 17170 | 17160 | 28 |
| 504 | 20231201 | 110100 | 2755820950 | 17170 | 17180 | 17180 | 17170 | 73 |
| 505 | 20231201 | 110000 | 2754567230 | 17190 | 17160 | 17190 | 17150 | 292 |
| 506 | 20231201 | 105900 | 2749557850 | 17160 | 17160 | 17190 | 17160 | 122 |
| 507 | 20231201 | 105800 | 2747464300 | 17150 | 17180 | 17190 | 17150 | 78 |
| 508 | 20231201 | 105700 | 2746126170 | 17200 | 17180 | 17200 | 17180 | 29 |
| 509 | 20231201 | 105600 | 2745627770 | 17180 | 17140 | 17180 | 17140 | 118 |
| 510 | 20231201 | 105500 | 2743605210 | 17140 | 17180 | 17180 | 17100 | 1254 |
| 511 | 20231201 | 105400 | 2722110780 | 17190 | 17210 | 17210 | 17190 | 398 |
| 512 | 20231201 | 105300 | 2715264010 | 17210 | 17270 | 17270 | 17210 | 539 |
| 513 | 20231201 | 105200 | 2705960040 | 17270 | 17280 | 17280 | 17270 | 170 |
| 514 | 20231201 | 105100 | 2703023760 | 17280 | 17280 | 17280 | 17280 | 261 |
| 515 | 20231201 | 105000 | 2698513680 | 17320 | 17300 | 17320 | 17280 | 768 |
| 516 | 20231201 | 104900 | 2685227900 | 17310 | 17330 | 17330 | 17310 | 2981 |
| 517 | 20231201 | 104800 | 2633593140 | 17330 | 17360 | 17360 | 17330 | 879 |
| 518 | 20231201 | 104700 | 2618339900 | 17360 | 17390 | 17390 | 17360 | 210 |
| 519 | 20231201 | 104600 | 2614689140 | 17390 | 17360 | 17390 | 17360 | 38 |
| 520 | 20231201 | 104500 | 2614029160 | 17360 | 17420 | 17420 | 17360 | 264 |
| 521 | 20231201 | 104400 | 2609439600 | 17420 | 17430 | 17430 | 17420 | 50 |
| 522 | 20231201 | 104300 | 2608568130 | 17420 | 17430 | 17430 | 17420 | 79 |
| 523 | 20231201 | 104200 | 2607191430 | 17420 | 17410 | 17420 | 17410 | 211 |
| 524 | 20231201 | 104100 | 2603516320 | 17410 | 17340 | 17410 | 17340 | 1335 |
| 525 | 20231201 | 104000 | 2580320780 | 17330 | 17290 | 17330 | 17280 | 828 |
| 526 | 20231201 | 103900 | 2565996310 | 17300 | 17300 | 17300 | 17290 | 200 |
| 527 | 20231201 | 103800 | 2562536410 | 17300 | 17300 | 17320 | 17300 | 576 |
| 528 | 20231201 | 103700 | 2552571110 | 17300 | 17340 | 17340 | 17300 | 702 |
| 529 | 20231201 | 103600 | 2540411760 | 17340 | 17340 | 17340 | 17330 | 121 |
| 530 | 20231201 | 103500 | 2538314340 | 17330 | 17350 | 17350 | 17330 | 394 |
| 531 | 20231201 | 103400 | 2531483550 | 17360 | 17390 | 17390 | 17350 | 509 |
| 532 | 20231201 | 103300 | 2522640170 | 17400 | 17390 | 17400 | 17390 | 300 |
| 533 | 20231201 | 103200 | 2517423160 | 17390 | 17400 | 17400 | 17390 | 90 |
| 534 | 20231201 | 103100 | 2515857530 | 17430 | 17430 | 17430 | 17390 | 917 |
| 535 | 20231201 | 103000 | 2499887930 | 17440 | 17430 | 17440 | 17430 | 65 |
| 536 | 20231201 | 102900 | 2498754830 | 17380 | 17390 | 17410 | 17380 | 647 |
| 537 | 20231201 | 102800 | 2487496960 | 17390 | 17420 | 17420 | 17300 | 3606 |
| 538 | 20231201 | 102700 | 2424786420 | 17450 | 17430 | 17450 | 17410 | 514 |
| 539 | 20231201 | 102600 | 2415828320 | 17410 | 17400 | 17430 | 17400 | 1422 |
| 540 | 20231201 | 102500 | 2391078430 | 17400 | 17310 | 17410 | 17300 | 2808 |
| 541 | 20231201 | 102400 | 2342259390 | 17310 | 17280 | 17310 | 17280 | 989 |
| 542 | 20231201 | 102300 | 2325156370 | 17290 | 17300 | 17300 | 17250 | 225 |
| 543 | 20231201 | 102200 | 2321268990 | 17300 | 17290 | 17300 | 17290 | 287 |
| 544 | 20231201 | 102100 | 2316305270 | 17290 | 17230 | 17300 | 17200 | 2106 |
| 545 | 20231201 | 102000 | 2279905250 | 17200 | 17150 | 17230 | 17150 | 3454 |
| 546 | 20231201 | 101900 | 2220527090 | 17110 | 17110 | 17110 | 17110 | 167 |
| 547 | 20231201 | 101800 | 2217669720 | 17120 | 17110 | 17120 | 17110 | 19 |
| 548 | 20231201 | 101700 | 2217344590 | 17110 | 17110 | 17140 | 17110 | 421 |
| 549 | 20231201 | 101600 | 2210135880 | 17120 | 17110 | 17120 | 17100 | 877 |
| 550 | 20231201 | 101500 | 2195136020 | 17150 | 17110 | 17150 | 17100 | 246 |
| 551 | 20231201 | 101400 | 2190928020 | 17110 | 17170 | 17170 | 17100 | 2689 |
| 552 | 20231201 | 101300 | 2144874600 | 17170 | 17180 | 17180 | 17170 | 625 |
| 553 | 20231201 | 101200 | 2134139420 | 17190 | 17200 | 17200 | 17190 | 696 |
| 554 | 20231201 | 101100 | 2122174160 | 17200 | 17200 | 17200 | 17190 | 176 |
| 555 | 20231201 | 101000 | 2119148410 | 17200 | 17190 | 17210 | 17180 | 916 |
| 556 | 20231201 | 100900 | 2103399100 | 17190 | 17180 | 17200 | 17180 | 305 |
| 557 | 20231201 | 100800 | 2098156590 | 17180 | 17190 | 17200 | 17180 | 705 |
| 558 | 20231201 | 100700 | 2086037140 | 17190 | 17200 | 17200 | 17190 | 384 |
| 559 | 20231201 | 100600 | 2079435000 | 17200 | 17210 | 17210 | 17200 | 2469 |
| 560 | 20231201 | 100500 | 2036967900 | 17210 | 17220 | 17220 | 17200 | 384 |
| 561 | 20231201 | 100400 | 2030360160 | 17220 | 17220 | 17220 | 17220 | 216 |
| 562 | 20231201 | 100300 | 2026640640 | 17220 | 17240 | 17240 | 17220 | 301 |
| 563 | 20231201 | 100200 | 2021454760 | 17230 | 17240 | 17250 | 17230 | 346 |
| 564 | 20231201 | 100100 | 2015491720 | 17260 | 17250 | 17260 | 17230 | 809 |
| 565 | 20231201 | 100000 | 2001544580 | 17260 | 17270 | 17280 | 17240 | 1354 |
| 566 | 20231201 | 095900 | 1978180720 | 17270 | 17270 | 17310 | 17270 | 26 |
| 567 | 20231201 | 095800 | 1977731660 | 17310 | 17350 | 17350 | 17310 | 304 |
| 568 | 20231201 | 095700 | 1972459960 | 17350 | 17300 | 17350 | 17300 | 105 |
| 569 | 20231201 | 095600 | 1970639470 | 17260 | 17270 | 17310 | 17230 | 1911 |
| 570 | 20231201 | 095500 | 1937679580 | 17270 | 17310 | 17330 | 17270 | 509 |
| 571 | 20231201 | 095400 | 1928874620 | 17310 | 17350 | 17350 | 17310 | 54 |
| 572 | 20231201 | 095300 | 1927937800 | 17300 | 17250 | 17340 | 17250 | 1260 |
| 573 | 20231201 | 095200 | 1906138670 | 17240 | 17260 | 17270 | 17220 | 822 |
| 574 | 20231201 | 095100 | 1891974320 | 17230 | 17290 | 17290 | 17230 | 1408 |
| 575 | 20231201 | 095000 | 1867665900 | 17290 | 17260 | 17320 | 17260 | 230 |
| 576 | 20231201 | 094900 | 1863689520 | 17330 | 17240 | 17330 | 17240 | 1884 |
| 577 | 20231201 | 094800 | 1831155310 | 17240 | 17400 | 17400 | 17240 | 2632 |
| 578 | 20231201 | 094700 | 1785513870 | 17390 | 17190 | 17410 | 17190 | 3179 |
| 579 | 20231201 | 094600 | 1730411450 | 17190 | 17330 | 17330 | 17150 | 3556 |
| 580 | 20231201 | 094500 | 1669110690 | 17330 | 17500 | 17550 | 17330 | 6146 |
| 581 | 20231201 | 094400 | 1562158000 | 17550 | 17500 | 17580 | 17400 | 3496 |
| 582 | 20231201 | 094300 | 1501023560 | 17500 | 17570 | 17650 | 17500 | 5937 |
| 583 | 20231201 | 094200 | 1396502730 | 17650 | 17580 | 17680 | 17550 | 4307 |
| 584 | 20231201 | 094100 | 1320665970 | 17580 | 17550 | 17650 | 17550 | 3639 |
| 585 | 20231201 | 094000 | 1256598320 | 17550 | 17370 | 17640 | 17370 | 7627 |
| 586 | 20231201 | 093900 | 1122845650 | 17360 | 17330 | 17400 | 17320 | 3595 |
| 587 | 20231201 | 093800 | 1060325760 | 17310 | 17300 | 17350 | 17270 | 1599 |
| 588 | 20231201 | 093700 | 1032648560 | 17300 | 17220 | 17340 | 17220 | 5139 |
| 589 | 20231201 | 093600 | 943756110 | 17280 | 17210 | 17320 | 17180 | 5110 |
| 590 | 20231201 | 093500 | 855612450 | 17220 | 17110 | 17230 | 17110 | 3414 |
| 591 | 20231201 | 093400 | 796913040 | 17180 | 17100 | 17180 | 17080 | 4386 |
| 592 | 20231201 | 093300 | 721813970 | 17100 | 16870 | 17100 | 16870 | 8788 |
| 593 | 20231201 | 093200 | 572302150 | 16850 | 16850 | 16860 | 16840 | 469 |
| 594 | 20231201 | 093100 | 564400590 | 16850 | 16830 | 16860 | 16830 | 326 |
| 595 | 20231201 | 093000 | 558911360 | 16840 | 16780 | 16840 | 16780 | 95 |
| 596 | 20231201 | 092900 | 557317200 | 16850 | 16800 | 16850 | 16800 | 309 |
| 597 | 20231201 | 092800 | 552112410 | 16800 | 16740 | 16800 | 16740 | 151 |
| 598 | 20231201 | 092700 | 549578650 | 16750 | 16740 | 16780 | 16740 | 370 |
| 599 | 20231201 | 092600 | 543381160 | 16780 | 16840 | 16880 | 16780 | 1223 |
| 600 | 20231201 | 092500 | 522813720 | 16880 | 16870 | 16940 | 16870 | 123 |
| 601 | 20231201 | 092400 | 520737230 | 16880 | 16770 | 16970 | 16770 | 8873 |
| 602 | 20231201 | 092300 | 370971690 | 16750 | 16700 | 16750 | 16700 | 1252 |
| 603 | 20231201 | 092200 | 350013830 | 16690 | 16630 | 16690 | 16630 | 567 |
| 604 | 20231201 | 092100 | 340556640 | 16630 | 16610 | 16630 | 16610 | 168 |
| 605 | 20231201 | 092000 | 337764670 | 16610 | 16620 | 16620 | 16610 | 34 |
| 606 | 20231201 | 091900 | 337199920 | 16620 | 16610 | 16620 | 16610 | 5 |
| 607 | 20231201 | 091800 | 337116840 | 16610 | 16570 | 16610 | 16570 | 40 |
| 608 | 20231201 | 091700 | 336453970 | 16570 | 16630 | 16680 | 16570 | 1971 |
| 609 | 20231201 | 091600 | 303763200 | 16680 | 16650 | 16690 | 16650 | 663 |
| 610 | 20231201 | 091500 | 292704130 | 16690 | 16690 | 16720 | 16690 | 1501 |
| 611 | 20231201 | 091400 | 267649570 | 16700 | 16650 | 16720 | 16650 | 1330 |
| 612 | 20231201 | 091300 | 245454560 | 16650 | 16620 | 16650 | 16580 | 945 |
| 613 | 20231201 | 091200 | 229768890 | 16620 | 16540 | 16620 | 16540 | 549 |
| 614 | 20231201 | 091100 | 220658540 | 16540 | 16590 | 16590 | 16540 | 61 |
| 615 | 20231201 | 091000 | 219649010 | 16590 | 16600 | 16600 | 16540 | 13 |
| 616 | 20231201 | 090900 | 219433280 | 16610 | 16540 | 16610 | 16540 | 197 |
| 617 | 20231201 | 090800 | 216172230 | 16530 | 16490 | 16530 | 16490 | 411 |
| 618 | 20231201 | 090700 | 209382750 | 16460 | 16490 | 16490 | 16460 | 71 |
| 619 | 20231201 | 090600 | 208213580 | 16560 | 16560 | 16560 | 16560 | 15 |
| 620 | 20231201 | 090500 | 207965180 | 16570 | 16410 | 16570 | 16400 | 1804 |
| 621 | 20231201 | 090400 | 178280310 | 16410 | 16490 | 16490 | 16410 | 1564 |
| 622 | 20231201 | 090300 | 152534350 | 16480 | 16570 | 16570 | 16480 | 4038 |
| 623 | 20231201 | 090200 | 85884620 | 16660 | 16710 | 16710 | 16530 | 3937 |
| 624 | 20231201 | 090100 | 20171400 | 16710 | 16790 | 16790 | 16690 | 535 |
| 625 | 20231201 | 090000 | 11237090 | 16690 | 16510 | 16800 | 16500 | 648 |