30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 4201 |
| 3 | 20231201 | 183400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 4 | 20231201 | 183300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 5 | 20231201 | 183200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 6 | 20231201 | 183100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 7 | 20231201 | 183000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 8 | 20231201 | 182900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 9 | 20231201 | 182800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 10 | 20231201 | 182700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 11 | 20231201 | 182600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 12 | 20231201 | 182500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 13 | 20231201 | 182400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 14 | 20231201 | 182300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 15 | 20231201 | 182200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 16 | 20231201 | 182100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 17 | 20231201 | 182000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 18 | 20231201 | 181900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 19 | 20231201 | 181800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 20 | 20231201 | 181700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 21 | 20231201 | 181600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 22 | 20231201 | 181500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 23 | 20231201 | 181400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 24 | 20231201 | 181300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 25 | 20231201 | 181200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 26 | 20231201 | 181100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 27 | 20231201 | 181000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 28 | 20231201 | 180900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 29 | 20231201 | 180800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 30 | 20231201 | 180700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 31 | 20231201 | 180600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 32 | 20231201 | 180500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 4201 |
| 33 | 20231201 | 180400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 34 | 20231201 | 180300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 35 | 20231201 | 180200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 36 | 20231201 | 180100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 37 | 20231201 | 180000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 38 | 20231201 | 175900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 39 | 20231201 | 175800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 40 | 20231201 | 175700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 41 | 20231201 | 175600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 42 | 20231201 | 175500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 43 | 20231201 | 175400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 44 | 20231201 | 175300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 45 | 20231201 | 175200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 46 | 20231201 | 175100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 47 | 20231201 | 175000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 48 | 20231201 | 174900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 49 | 20231201 | 174800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 50 | 20231201 | 174700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 51 | 20231201 | 174600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 52 | 20231201 | 174500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 53 | 20231201 | 174400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 54 | 20231201 | 174300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 55 | 20231201 | 174200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 56 | 20231201 | 174100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 57 | 20231201 | 174000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 58 | 20231201 | 173900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 59 | 20231201 | 173800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 60 | 20231201 | 173700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 61 | 20231201 | 173600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 62 | 20231201 | 173500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 4201 |
| 63 | 20231201 | 173400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 64 | 20231201 | 173300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 65 | 20231201 | 173200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 66 | 20231201 | 173100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 67 | 20231201 | 173000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 68 | 20231201 | 172900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 69 | 20231201 | 172800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 70 | 20231201 | 172700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 71 | 20231201 | 172600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 72 | 20231201 | 172500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 73 | 20231201 | 172400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 74 | 20231201 | 172300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 75 | 20231201 | 172200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 76 | 20231201 | 172100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 77 | 20231201 | 172000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 78 | 20231201 | 171900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 79 | 20231201 | 171800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 80 | 20231201 | 171700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 81 | 20231201 | 171600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 82 | 20231201 | 171500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 83 | 20231201 | 171400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 84 | 20231201 | 171300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 85 | 20231201 | 171200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 86 | 20231201 | 171100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 87 | 20231201 | 171000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 88 | 20231201 | 170900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 89 | 20231201 | 170800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 90 | 20231201 | 170700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 91 | 20231201 | 170600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 92 | 20231201 | 170500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 4201 |
| 93 | 20231201 | 170400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 94 | 20231201 | 170300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 95 | 20231201 | 170200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 96 | 20231201 | 170100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 97 | 20231201 | 170000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 98 | 20231201 | 165900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 99 | 20231201 | 165800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 100 | 20231201 | 165700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 101 | 20231201 | 165600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 102 | 20231201 | 165500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 103 | 20231201 | 165400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 104 | 20231201 | 165300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 105 | 20231201 | 165200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 106 | 20231201 | 165100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 107 | 20231201 | 165000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 108 | 20231201 | 164900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 109 | 20231201 | 164800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 110 | 20231201 | 164700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 111 | 20231201 | 164600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 112 | 20231201 | 164500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 113 | 20231201 | 164400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 114 | 20231201 | 164300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 115 | 20231201 | 164200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 116 | 20231201 | 164100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 117 | 20231201 | 164000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 118 | 20231201 | 163900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 119 | 20231201 | 163800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 120 | 20231201 | 163700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 121 | 20231201 | 163600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 122 | 20231201 | 163500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 4201 |
| 123 | 20231201 | 163400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 124 | 20231201 | 163300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 125 | 20231201 | 163200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 126 | 20231201 | 163100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 127 | 20231201 | 163000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 128 | 20231201 | 162900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 129 | 20231201 | 162800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 130 | 20231201 | 162700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 131 | 20231201 | 162600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 132 | 20231201 | 162500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 133 | 20231201 | 162400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 134 | 20231201 | 162300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 135 | 20231201 | 162200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 136 | 20231201 | 162100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 137 | 20231201 | 162000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 138 | 20231201 | 161900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 139 | 20231201 | 161800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 140 | 20231201 | 161700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 141 | 20231201 | 161600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 142 | 20231201 | 161500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 143 | 20231201 | 161400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 144 | 20231201 | 161300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 145 | 20231201 | 161200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 146 | 20231201 | 161100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 147 | 20231201 | 161000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 148 | 20231201 | 160900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 149 | 20231201 | 160800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 150 | 20231201 | 160700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 151 | 20231201 | 160600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 152 | 20231201 | 160500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 4201 |
| 153 | 20231201 | 160400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 154 | 20231201 | 160300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 155 | 20231201 | 160200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 156 | 20231201 | 160100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 157 | 20231201 | 160000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 158 | 20231201 | 155900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 159 | 20231201 | 155800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 160 | 20231201 | 155700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 161 | 20231201 | 155600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 162 | 20231201 | 155500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 163 | 20231201 | 155400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 164 | 20231201 | 155300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 165 | 20231201 | 155200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 166 | 20231201 | 155100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 167 | 20231201 | 155000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 168 | 20231201 | 154900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 169 | 20231201 | 154800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 170 | 20231201 | 154700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 171 | 20231201 | 154600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 172 | 20231201 | 154500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 173 | 20231201 | 154400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 174 | 20231201 | 154300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 175 | 20231201 | 154200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 176 | 20231201 | 154100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 177 | 20231201 | 154000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 178 | 20231201 | 153900 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 179 | 20231201 | 153800 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 180 | 20231201 | 153700 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 181 | 20231201 | 153600 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 182 | 20231201 | 153500 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 4201 |
| 183 | 20231201 | 153400 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 184 | 20231201 | 153300 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 185 | 20231201 | 153200 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 186 | 20231201 | 153100 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 0 |
| 187 | 20231201 | 153000 | 1755746200 | 19880 | 19880 | 19880 | 19880 | 4201 |
| 188 | 20231201 | 152900 | 1672230320 | 19880 | 19880 | 19880 | 19880 | 0 |
| 189 | 20231201 | 152800 | 1672230320 | 19880 | 19880 | 19880 | 19880 | 0 |
| 190 | 20231201 | 152700 | 1672230320 | 19880 | 19880 | 19880 | 19880 | 0 |
| 191 | 20231201 | 152600 | 1672230320 | 19880 | 19880 | 19880 | 19880 | 0 |
| 192 | 20231201 | 152500 | 1672230320 | 19880 | 19880 | 19880 | 19880 | 0 |
| 193 | 20231201 | 152400 | 1672230320 | 19880 | 19880 | 19880 | 19880 | 0 |
| 194 | 20231201 | 152300 | 1672230320 | 19880 | 19880 | 19880 | 19880 | 0 |
| 195 | 20231201 | 152200 | 1672230320 | 19880 | 19880 | 19880 | 19880 | 0 |
| 196 | 20231201 | 152100 | 1672230320 | 19880 | 19880 | 19880 | 19880 | 0 |
| 197 | 20231201 | 152000 | 1672230320 | 19880 | 19880 | 19880 | 19880 | 0 |
| 198 | 20231201 | 151900 | 1672230320 | 19880 | 19880 | 19880 | 19870 | 205 |
| 199 | 20231201 | 151800 | 1668155610 | 19880 | 19890 | 19900 | 19870 | 261 |
| 200 | 20231201 | 151700 | 1662964840 | 19900 | 19890 | 19900 | 19890 | 50 |
| 201 | 20231201 | 151600 | 1661970090 | 19890 | 19890 | 19900 | 19890 | 8 |
| 202 | 20231201 | 151500 | 1661810950 | 19890 | 19890 | 19890 | 19890 | 13 |
| 203 | 20231201 | 151400 | 1661552380 | 19890 | 19900 | 19900 | 19890 | 572 |
| 204 | 20231201 | 151300 | 1650169900 | 19900 | 19900 | 19900 | 19900 | 22 |
| 205 | 20231201 | 151200 | 1649732100 | 19910 | 19900 | 19910 | 19900 | 39 |
| 206 | 20231201 | 151100 | 1648955900 | 19900 | 19900 | 19910 | 19900 | 587 |
| 207 | 20231201 | 151000 | 1637274510 | 19900 | 19900 | 19900 | 19900 | 14 |
| 208 | 20231201 | 150900 | 1636995910 | 19910 | 19900 | 19910 | 19900 | 36 |
| 209 | 20231201 | 150800 | 1636279220 | 19900 | 19900 | 19900 | 19900 | 207 |
| 210 | 20231201 | 150700 | 1632159920 | 19900 | 19930 | 19930 | 19900 | 1619 |
| 211 | 20231201 | 150600 | 1599931800 | 19930 | 19920 | 19930 | 19920 | 64 |
| 212 | 20231201 | 150500 | 1598656640 | 19930 | 19930 | 19940 | 19930 | 330 |
| 213 | 20231201 | 150400 | 1592079730 | 19930 | 19930 | 19930 | 19930 | 6 |
| 214 | 20231201 | 150300 | 1591960150 | 19940 | 19940 | 19940 | 19930 | 55 |
| 215 | 20231201 | 150200 | 1590863790 | 19930 | 19960 | 19960 | 19920 | 1630 |
| 216 | 20231201 | 150100 | 1558353580 | 19950 | 19960 | 19960 | 19950 | 54 |
| 217 | 20231201 | 150000 | 1557275840 | 19960 | 19960 | 19970 | 19960 | 160 |
| 218 | 20231201 | 145900 | 1554082150 | 19960 | 19960 | 19970 | 19960 | 45 |
| 219 | 20231201 | 145800 | 1553183530 | 19960 | 19960 | 19960 | 19960 | 330 |
| 220 | 20231201 | 145700 | 1546596730 | 19960 | 19970 | 19970 | 19960 | 114 |
| 221 | 20231201 | 145600 | 1544320720 | 19970 | 19970 | 19980 | 19960 | 560 |
| 222 | 20231201 | 145500 | 1533137520 | 19960 | 19950 | 19970 | 19950 | 110 |
| 223 | 20231201 | 145400 | 1530941890 | 19960 | 19960 | 19960 | 19950 | 84 |
| 224 | 20231201 | 145300 | 1529265260 | 19950 | 19960 | 19960 | 19950 | 207 |
| 225 | 20231201 | 145200 | 1525133600 | 19960 | 19960 | 19970 | 19960 | 82 |
| 226 | 20231201 | 145100 | 1523496410 | 19970 | 19960 | 19970 | 19960 | 37 |
| 227 | 20231201 | 145000 | 1522757600 | 19960 | 19960 | 19960 | 19960 | 7 |
| 228 | 20231201 | 144900 | 1522617880 | 19960 | 19960 | 19970 | 19960 | 114 |
| 229 | 20231201 | 144800 | 1520341930 | 19960 | 19960 | 19970 | 19960 | 62 |
| 230 | 20231201 | 144700 | 1519104140 | 19960 | 19970 | 19970 | 19960 | 39 |
| 231 | 20231201 | 144600 | 1518325390 | 19960 | 19960 | 19970 | 19960 | 614 |
| 232 | 20231201 | 144500 | 1506069690 | 19960 | 19970 | 19980 | 19960 | 440 |
| 233 | 20231201 | 144400 | 1497282580 | 19970 | 19960 | 19970 | 19960 | 209 |
| 234 | 20231201 | 144300 | 1493108910 | 19960 | 19970 | 19980 | 19960 | 69 |
| 235 | 20231201 | 144200 | 1491730820 | 19960 | 19960 | 19970 | 19960 | 117 |
| 236 | 20231201 | 144100 | 1489394620 | 19970 | 19970 | 19970 | 19960 | 121 |
| 237 | 20231201 | 144000 | 1486978330 | 19960 | 19960 | 19960 | 19960 | 12 |
| 238 | 20231201 | 143900 | 1486738810 | 19960 | 19970 | 19970 | 19960 | 39 |
| 239 | 20231201 | 143800 | 1485960020 | 19960 | 19960 | 19970 | 19960 | 112 |
| 240 | 20231201 | 143700 | 1483723780 | 19960 | 19960 | 19960 | 19960 | 10 |
| 241 | 20231201 | 143600 | 1483524180 | 19970 | 19970 | 19970 | 19960 | 37 |
| 242 | 20231201 | 143500 | 1482785370 | 19970 | 19960 | 19970 | 19960 | 65 |
| 243 | 20231201 | 143400 | 1481487720 | 19970 | 19960 | 19970 | 19960 | 211 |
| 244 | 20231201 | 143300 | 1477274070 | 19960 | 19970 | 19970 | 19960 | 722 |
| 245 | 20231201 | 143200 | 1462855810 | 19970 | 19960 | 19980 | 19960 | 886 |
| 246 | 20231201 | 143100 | 1445162000 | 19960 | 19960 | 19970 | 19960 | 158 |
| 247 | 20231201 | 143000 | 1442008050 | 19960 | 19950 | 19970 | 19950 | 207 |
| 248 | 20231201 | 142900 | 1437876040 | 19970 | 19960 | 19970 | 19960 | 65 |
| 249 | 20231201 | 142800 | 1436578000 | 19970 | 19950 | 19970 | 19950 | 52 |
| 250 | 20231201 | 142700 | 1435540250 | 19950 | 19950 | 19960 | 19950 | 62 |
| 251 | 20231201 | 142600 | 1434302930 | 19950 | 19950 | 19950 | 19940 | 182 |
| 252 | 20231201 | 142500 | 1430672120 | 19950 | 19940 | 19950 | 19940 | 71 |
| 253 | 20231201 | 142400 | 1429255960 | 19950 | 19940 | 19950 | 19940 | 84 |
| 254 | 20231201 | 142300 | 1427580220 | 19940 | 19950 | 19950 | 19940 | 21 |
| 255 | 20231201 | 142200 | 1427161390 | 19940 | 19940 | 19940 | 19940 | 10 |
| 256 | 20231201 | 142100 | 1426961990 | 19940 | 19940 | 19950 | 19940 | 248 |
| 257 | 20231201 | 142000 | 1422016170 | 19940 | 19960 | 19960 | 19940 | 196 |
| 258 | 20231201 | 141900 | 1418105950 | 19970 | 19950 | 19970 | 19950 | 66 |
| 259 | 20231201 | 141800 | 1416788280 | 19950 | 19950 | 19960 | 19950 | 68 |
| 260 | 20231201 | 141700 | 1415431300 | 19950 | 19950 | 19950 | 19950 | 8 |
| 261 | 20231201 | 141600 | 1415271700 | 19960 | 19950 | 19960 | 19940 | 241 |
| 262 | 20231201 | 141500 | 1410463100 | 19950 | 19950 | 19950 | 19950 | 159 |
| 263 | 20231201 | 141400 | 1407291050 | 19960 | 19960 | 19960 | 19950 | 77 |
| 264 | 20231201 | 141300 | 1405754380 | 19950 | 19950 | 19960 | 19950 | 45 |
| 265 | 20231201 | 141200 | 1404856280 | 19960 | 19960 | 19960 | 19950 | 68 |
| 266 | 20231201 | 141100 | 1403499290 | 19950 | 19950 | 19960 | 19950 | 115 |
| 267 | 20231201 | 141000 | 1401204630 | 19960 | 19950 | 19960 | 19950 | 11 |
| 268 | 20231201 | 140900 | 1400985170 | 19960 | 19960 | 19960 | 19950 | 92 |
| 269 | 20231201 | 140800 | 1399148870 | 19960 | 19950 | 19960 | 19950 | 162 |
| 270 | 20231201 | 140700 | 1395916630 | 19960 | 19950 | 19960 | 19950 | 258 |
| 271 | 20231201 | 140600 | 1390768940 | 19950 | 19950 | 19950 | 19950 | 8 |
| 272 | 20231201 | 140500 | 1390609340 | 19960 | 19950 | 19960 | 19950 | 181 |
| 273 | 20231201 | 140400 | 1386997670 | 19950 | 19950 | 19960 | 19950 | 56 |
| 274 | 20231201 | 140300 | 1385880140 | 19960 | 19950 | 19960 | 19950 | 135 |
| 275 | 20231201 | 140200 | 1383185630 | 19950 | 19940 | 19950 | 19940 | 31 |
| 276 | 20231201 | 140100 | 1382567270 | 19940 | 19930 | 19940 | 19930 | 78 |
| 277 | 20231201 | 140000 | 1381012230 | 19940 | 19930 | 19940 | 19930 | 107 |
| 278 | 20231201 | 135900 | 1378879100 | 19950 | 19930 | 19950 | 19930 | 100 |
| 279 | 20231201 | 135800 | 1376884620 | 19930 | 19930 | 19940 | 19930 | 14 |
| 280 | 20231201 | 135700 | 1376605540 | 19940 | 19930 | 19940 | 19930 | 57 |
| 281 | 20231201 | 135600 | 1375469330 | 19930 | 19940 | 19940 | 19930 | 281 |
| 282 | 20231201 | 135500 | 1369867090 | 19950 | 19950 | 19950 | 19940 | 270 |
| 283 | 20231201 | 135400 | 1364480990 | 19950 | 19950 | 19960 | 19950 | 82 |
| 284 | 20231201 | 135300 | 1362844900 | 19950 | 19960 | 19960 | 19950 | 17 |
| 285 | 20231201 | 135200 | 1362505740 | 19960 | 19950 | 19960 | 19950 | 117 |
| 286 | 20231201 | 135100 | 1360171580 | 19950 | 19950 | 19960 | 19950 | 69 |
| 287 | 20231201 | 135000 | 1358794620 | 19950 | 19950 | 19950 | 19950 | 103 |
| 288 | 20231201 | 134900 | 1356739770 | 19960 | 19960 | 19960 | 19950 | 115 |
| 289 | 20231201 | 134800 | 1354444770 | 19950 | 19950 | 19950 | 19950 | 49 |
| 290 | 20231201 | 134700 | 1353467220 | 19950 | 19950 | 19960 | 19950 | 92 |
| 291 | 20231201 | 134600 | 1351631470 | 19960 | 19950 | 19960 | 19950 | 17 |
| 292 | 20231201 | 134500 | 1351292230 | 19960 | 19950 | 19960 | 19950 | 37 |
| 293 | 20231201 | 134400 | 1350553770 | 19950 | 19960 | 19960 | 19950 | 97 |
| 294 | 20231201 | 134300 | 1348617760 | 19960 | 19960 | 19960 | 19950 | 37 |
| 295 | 20231201 | 134200 | 1347879290 | 19960 | 19960 | 19960 | 19950 | 65 |
| 296 | 20231201 | 134100 | 1346581980 | 19950 | 19950 | 19960 | 19950 | 305 |
| 297 | 20231201 | 134000 | 1340496950 | 19960 | 19980 | 19980 | 19950 | 311 |
| 298 | 20231201 | 133900 | 1334287590 | 19980 | 19970 | 19990 | 19970 | 112 |
| 299 | 20231201 | 133800 | 1332049590 | 19960 | 19970 | 19970 | 19960 | 16 |
| 300 | 20231201 | 133700 | 1331730140 | 19980 | 19980 | 19980 | 19950 | 196 |
| 301 | 20231201 | 133600 | 1327816340 | 19980 | 19960 | 19980 | 19950 | 831 |
| 302 | 20231201 | 133500 | 1311227650 | 19960 | 19950 | 19960 | 19950 | 159 |
| 303 | 20231201 | 133400 | 1308054380 | 19950 | 19950 | 19950 | 19950 | 30 |
| 304 | 20231201 | 133300 | 1307455880 | 19950 | 19950 | 19960 | 19950 | 76 |
| 305 | 20231201 | 133200 | 1305939310 | 19960 | 19930 | 19960 | 19920 | 468 |
| 306 | 20231201 | 133100 | 1296603050 | 19910 | 19920 | 19940 | 19910 | 118 |
| 307 | 20231201 | 133000 | 1294251250 | 19920 | 19910 | 19920 | 19910 | 63 |
| 308 | 20231201 | 132900 | 1292996520 | 19940 | 19930 | 19940 | 19910 | 479 |
| 309 | 20231201 | 132800 | 1283456480 | 19930 | 19950 | 19950 | 19930 | 128 |
| 310 | 20231201 | 132700 | 1280903020 | 19950 | 19940 | 19960 | 19940 | 186 |
| 311 | 20231201 | 132600 | 1277191890 | 19940 | 19910 | 19940 | 19910 | 522 |
| 312 | 20231201 | 132500 | 1266784370 | 19920 | 19900 | 19920 | 19900 | 10 |
| 313 | 20231201 | 132400 | 1266585330 | 19920 | 19890 | 19920 | 19890 | 67 |
| 314 | 20231201 | 132300 | 1265251290 | 19890 | 19920 | 19920 | 19890 | 163 |
| 315 | 20231201 | 132200 | 1262006320 | 19920 | 19890 | 19920 | 19890 | 64 |
| 316 | 20231201 | 132100 | 1260732920 | 19890 | 19900 | 19910 | 19890 | 39 |
| 317 | 20231201 | 132000 | 1259956880 | 19920 | 19890 | 19920 | 19890 | 198 |
| 318 | 20231201 | 131900 | 1256015450 | 19890 | 19890 | 19890 | 19890 | 1 |
| 319 | 20231201 | 131800 | 1255995560 | 19890 | 19890 | 19890 | 19890 | 38 |
| 320 | 20231201 | 131700 | 1255239740 | 19890 | 19900 | 19900 | 19890 | 60 |
| 321 | 20231201 | 131600 | 1254045800 | 19900 | 19900 | 19910 | 19900 | 78 |
| 322 | 20231201 | 131500 | 1252493330 | 19890 | 19880 | 19890 | 19880 | 142 |
| 323 | 20231201 | 131400 | 1249669000 | 19890 | 19890 | 19890 | 19890 | 9 |
| 324 | 20231201 | 131300 | 1249489990 | 19880 | 19890 | 19890 | 19880 | 68 |
| 325 | 20231201 | 131200 | 1248138060 | 19890 | 19880 | 19890 | 19880 | 111 |
| 326 | 20231201 | 131100 | 1245930380 | 19890 | 19890 | 19890 | 19880 | 39 |
| 327 | 20231201 | 131000 | 1245155030 | 19890 | 19890 | 19890 | 19880 | 33 |
| 328 | 20231201 | 130900 | 1244498860 | 19880 | 19880 | 19880 | 19880 | 110 |
| 329 | 20231201 | 130800 | 1242312060 | 19880 | 19910 | 19910 | 19880 | 542 |
| 330 | 20231201 | 130700 | 1231530060 | 19920 | 19930 | 19930 | 19920 | 517 |
| 331 | 20231201 | 130600 | 1221227440 | 19930 | 19940 | 19940 | 19930 | 46 |
| 332 | 20231201 | 130500 | 1220310510 | 19940 | 19940 | 19940 | 19940 | 121 |
| 333 | 20231201 | 130400 | 1217897770 | 19940 | 19940 | 19940 | 19940 | 2 |
| 334 | 20231201 | 130300 | 1217857890 | 19930 | 19930 | 19930 | 19930 | 53 |
| 335 | 20231201 | 130200 | 1216801600 | 19930 | 19940 | 19940 | 19930 | 310 |
| 336 | 20231201 | 130100 | 1210623200 | 19940 | 19930 | 19940 | 19930 | 609 |
| 337 | 20231201 | 130000 | 1198480070 | 19930 | 19940 | 19940 | 19930 | 31 |
| 338 | 20231201 | 125900 | 1197862140 | 19940 | 19930 | 19940 | 19930 | 54 |
| 339 | 20231201 | 125800 | 1196785690 | 19930 | 19930 | 19940 | 19930 | 92 |
| 340 | 20231201 | 125700 | 1194952020 | 19930 | 19930 | 19930 | 19930 | 11 |
| 341 | 20231201 | 125600 | 1194732790 | 19920 | 19930 | 19930 | 19920 | 52 |
| 342 | 20231201 | 125500 | 1193696940 | 19920 | 19910 | 19920 | 19910 | 192 |
| 343 | 20231201 | 125400 | 1189874010 | 19910 | 19900 | 19910 | 19900 | 253 |
| 344 | 20231201 | 125300 | 1184838970 | 19900 | 19900 | 19900 | 19900 | 20 |
| 345 | 20231201 | 125200 | 1184440970 | 19910 | 19910 | 19910 | 19910 | 2 |
| 346 | 20231201 | 125100 | 1184401150 | 19910 | 19900 | 19910 | 19900 | 195 |
| 347 | 20231201 | 125000 | 1180520530 | 19900 | 19900 | 19900 | 19900 | 80 |
| 348 | 20231201 | 124900 | 1178928530 | 19900 | 19910 | 19910 | 19900 | 54 |
| 349 | 20231201 | 124800 | 1177853700 | 19910 | 19910 | 19910 | 19910 | 1 |
| 350 | 20231201 | 124700 | 1177833790 | 19910 | 19910 | 19910 | 19910 | 43 |
| 351 | 20231201 | 124600 | 1176977660 | 19910 | 19910 | 19910 | 19900 | 112 |
| 352 | 20231201 | 124500 | 1174748340 | 19900 | 19910 | 19910 | 19900 | 75 |
| 353 | 20231201 | 124400 | 1173255100 | 19900 | 19910 | 19910 | 19900 | 260 |
| 354 | 20231201 | 124300 | 1168079110 | 19900 | 19900 | 19900 | 19900 | 20 |
| 355 | 20231201 | 124200 | 1167681110 | 19910 | 19900 | 19910 | 19900 | 55 |
| 356 | 20231201 | 124100 | 1166586380 | 19900 | 19910 | 19910 | 19900 | 37 |
| 357 | 20231201 | 124000 | 1165849980 | 19910 | 19900 | 19910 | 19900 | 19 |
| 358 | 20231201 | 123900 | 1165471790 | 19890 | 19890 | 19890 | 19890 | 52 |
| 359 | 20231201 | 123800 | 1164437510 | 19900 | 19900 | 19900 | 19900 | 1 |
| 360 | 20231201 | 123700 | 1164417610 | 19900 | 19900 | 19900 | 19890 | 51 |
| 361 | 20231201 | 123600 | 1163402900 | 19900 | 19900 | 19900 | 19900 | 71 |
| 362 | 20231201 | 123500 | 1161990000 | 19900 | 19900 | 19900 | 19900 | 225 |
| 363 | 20231201 | 123400 | 1157512500 | 19900 | 19900 | 19900 | 19900 | 41 |
| 364 | 20231201 | 123300 | 1156696600 | 19900 | 19900 | 19900 | 19900 | 41 |
| 365 | 20231201 | 123200 | 1155880700 | 19910 | 19900 | 19910 | 19900 | 51 |
| 366 | 20231201 | 123100 | 1154865610 | 19900 | 19900 | 19910 | 19900 | 99 |
| 367 | 20231201 | 123000 | 1152895500 | 19910 | 19910 | 19910 | 19910 | 2 |
| 368 | 20231201 | 122900 | 1152855680 | 19910 | 19900 | 19910 | 19900 | 62 |
| 369 | 20231201 | 122800 | 1151621780 | 19900 | 19900 | 19900 | 19900 | 0 |
| 370 | 20231201 | 122700 | 1151621780 | 19900 | 19900 | 19900 | 19900 | 32 |
| 371 | 20231201 | 122600 | 1150984980 | 19900 | 19910 | 19910 | 19900 | 30 |
| 372 | 20231201 | 122500 | 1150387880 | 19900 | 19900 | 19900 | 19900 | 50 |
| 373 | 20231201 | 122400 | 1149392880 | 19900 | 19900 | 19900 | 19900 | 40 |
| 374 | 20231201 | 122300 | 1148596880 | 19900 | 19900 | 19900 | 19900 | 21 |
| 375 | 20231201 | 122200 | 1148178980 | 19910 | 19900 | 19910 | 19900 | 40 |
| 376 | 20231201 | 122100 | 1147382890 | 19900 | 19900 | 19900 | 19900 | 50 |
| 377 | 20231201 | 122000 | 1146387890 | 19900 | 19890 | 19900 | 19890 | 102 |
| 378 | 20231201 | 121900 | 1144358400 | 19890 | 19890 | 19890 | 19890 | 35 |
| 379 | 20231201 | 121800 | 1143662250 | 19900 | 19890 | 19900 | 19890 | 41 |
| 380 | 20231201 | 121700 | 1142846660 | 19890 | 19890 | 19890 | 19890 | 141 |
| 381 | 20231201 | 121600 | 1140042170 | 19890 | 19890 | 19890 | 19890 | 20 |
| 382 | 20231201 | 121500 | 1139644370 | 19890 | 19910 | 19910 | 19890 | 29 |
| 383 | 20231201 | 121400 | 1139067090 | 19900 | 19900 | 19900 | 19900 | 15 |
| 384 | 20231201 | 121300 | 1138768590 | 19890 | 19890 | 19890 | 19890 | 9 |
| 385 | 20231201 | 121200 | 1138589580 | 19890 | 19900 | 19900 | 19890 | 57 |
| 386 | 20231201 | 121100 | 1137455790 | 19900 | 19910 | 19910 | 19900 | 285 |
| 387 | 20231201 | 121000 | 1131784190 | 19900 | 19900 | 19900 | 19900 | 74 |
| 388 | 20231201 | 120900 | 1130311590 | 19910 | 19910 | 19910 | 19910 | 345 |
| 389 | 20231201 | 120800 | 1123442640 | 19910 | 19910 | 19910 | 19910 | 10 |
| 390 | 20231201 | 120700 | 1123243540 | 19910 | 19910 | 19920 | 19910 | 125 |
| 391 | 20231201 | 120600 | 1120754690 | 19910 | 19910 | 19920 | 19910 | 46 |
| 392 | 20231201 | 120500 | 1119838670 | 19920 | 19910 | 19920 | 19910 | 39 |
| 393 | 20231201 | 120400 | 1119062080 | 19920 | 19930 | 19930 | 19920 | 410 |
| 394 | 20231201 | 120300 | 1110894790 | 19920 | 19920 | 19920 | 19920 | 31 |
| 395 | 20231201 | 120200 | 1110277270 | 19930 | 19920 | 19930 | 19920 | 32 |
| 396 | 20231201 | 120100 | 1109639720 | 19930 | 19930 | 19930 | 19930 | 1 |
| 397 | 20231201 | 120000 | 1109619790 | 19920 | 19920 | 19930 | 19920 | 43 |
| 398 | 20231201 | 115900 | 1108763140 | 19920 | 19920 | 19930 | 19920 | 25 |
| 399 | 20231201 | 115800 | 1108265120 | 19920 | 19920 | 19930 | 19920 | 41 |
| 400 | 20231201 | 115700 | 1107448390 | 19930 | 19930 | 19930 | 19930 | 2 |
| 401 | 20231201 | 115600 | 1107408530 | 19930 | 19930 | 19930 | 19930 | 51 |
| 402 | 20231201 | 115500 | 1106392100 | 19920 | 19930 | 19930 | 19920 | 53 |
| 403 | 20231201 | 115400 | 1105336330 | 19920 | 19920 | 19920 | 19920 | 0 |
| 404 | 20231201 | 115300 | 1105336330 | 19920 | 19930 | 19930 | 19920 | 72 |
| 405 | 20231201 | 115200 | 1103901700 | 19930 | 19930 | 19930 | 19930 | 22 |
| 406 | 20231201 | 115100 | 1103463240 | 19930 | 19940 | 19940 | 19930 | 324 |
| 407 | 20231201 | 115000 | 1097005680 | 19930 | 19940 | 19940 | 19930 | 36 |
| 408 | 20231201 | 114900 | 1096288160 | 19940 | 19930 | 19940 | 19930 | 130 |
| 409 | 20231201 | 114800 | 1093696710 | 19930 | 19930 | 19930 | 19920 | 217 |
| 410 | 20231201 | 114700 | 1089372210 | 19940 | 19920 | 19940 | 19920 | 22 |
| 411 | 20231201 | 114600 | 1088933740 | 19920 | 19920 | 19920 | 19920 | 84 |
| 412 | 20231201 | 114500 | 1087260460 | 19930 | 19930 | 19930 | 19920 | 31 |
| 413 | 20231201 | 114400 | 1086642830 | 19930 | 19930 | 19930 | 19930 | 8 |
| 414 | 20231201 | 114300 | 1086483390 | 19930 | 19930 | 19930 | 19910 | 430 |
| 415 | 20231201 | 114200 | 1077920010 | 19930 | 19940 | 19940 | 19930 | 32 |
| 416 | 20231201 | 114100 | 1077282140 | 19930 | 19930 | 19930 | 19930 | 36 |
| 417 | 20231201 | 114000 | 1076564660 | 19930 | 19930 | 19940 | 19930 | 63 |
| 418 | 20231201 | 113900 | 1075309050 | 19930 | 19930 | 19930 | 19930 | 14 |
| 419 | 20231201 | 113800 | 1075030030 | 19930 | 19930 | 19940 | 19930 | 66 |
| 420 | 20231201 | 113700 | 1073714550 | 19930 | 19930 | 19930 | 19930 | 9 |
| 421 | 20231201 | 113600 | 1073535180 | 19930 | 19940 | 19940 | 19930 | 35 |
| 422 | 20231201 | 113500 | 1072837610 | 19930 | 19930 | 19930 | 19930 | 270 |
| 423 | 20231201 | 113400 | 1067456510 | 19940 | 19940 | 19940 | 19930 | 12 |
| 424 | 20231201 | 113300 | 1067217240 | 19930 | 19930 | 19930 | 19930 | 43 |
| 425 | 20231201 | 113200 | 1066360250 | 19930 | 19930 | 19940 | 19930 | 72 |
| 426 | 20231201 | 113100 | 1064925280 | 19930 | 19930 | 19930 | 19930 | 32 |
| 427 | 20231201 | 113000 | 1064287520 | 19930 | 19940 | 19940 | 19930 | 106 |
| 428 | 20231201 | 112900 | 1062173890 | 19940 | 19940 | 19940 | 19940 | 26 |
| 429 | 20231201 | 112800 | 1061655450 | 19930 | 19940 | 19940 | 19930 | 75 |
| 430 | 20231201 | 112700 | 1060160460 | 19940 | 19930 | 19940 | 19930 | 35 |
| 431 | 20231201 | 112600 | 1059462570 | 19930 | 19930 | 19940 | 19930 | 43 |
| 432 | 20231201 | 112500 | 1058605570 | 19930 | 19940 | 19940 | 19930 | 36 |
| 433 | 20231201 | 112400 | 1057887930 | 19940 | 19940 | 19940 | 19940 | 52 |
| 434 | 20231201 | 112300 | 1056851050 | 19940 | 19940 | 19940 | 19940 | 59 |
| 435 | 20231201 | 112200 | 1055674590 | 19950 | 19940 | 19950 | 19940 | 46 |
| 436 | 20231201 | 112100 | 1054757290 | 19940 | 19950 | 19950 | 19940 | 40 |
| 437 | 20231201 | 112000 | 1053959600 | 19950 | 19930 | 19950 | 19930 | 71 |
| 438 | 20231201 | 111900 | 1052543940 | 19930 | 19940 | 19940 | 19930 | 24 |
| 439 | 20231201 | 111800 | 1052065400 | 19950 | 19930 | 19950 | 19930 | 123 |
| 440 | 20231201 | 111700 | 1049613970 | 19950 | 19950 | 19950 | 19950 | 180 |
| 441 | 20231201 | 111600 | 1046022970 | 19950 | 19950 | 19950 | 19930 | 137 |
| 442 | 20231201 | 111500 | 1043289840 | 19940 | 19940 | 19940 | 19930 | 216 |
| 443 | 20231201 | 111400 | 1038984250 | 19950 | 19970 | 19970 | 19950 | 805 |
| 444 | 20231201 | 111300 | 1022916120 | 19970 | 19980 | 19980 | 19970 | 406 |
| 445 | 20231201 | 111200 | 1014805150 | 19990 | 19980 | 19990 | 19980 | 123 |
| 446 | 20231201 | 111100 | 1012347590 | 19980 | 19980 | 19990 | 19980 | 61 |
| 447 | 20231201 | 111000 | 1011128800 | 19990 | 19980 | 19990 | 19980 | 16 |
| 448 | 20231201 | 110900 | 1010809010 | 19980 | 19990 | 19990 | 19980 | 35 |
| 449 | 20231201 | 110800 | 1010109690 | 19990 | 19980 | 19990 | 19980 | 21 |
| 450 | 20231201 | 110700 | 1009690100 | 19990 | 19980 | 19990 | 19980 | 53 |
| 451 | 20231201 | 110600 | 1008630940 | 19990 | 19990 | 19990 | 19980 | 159 |
| 452 | 20231201 | 110500 | 1005452550 | 19990 | 19980 | 20000 | 19980 | 1512 |
| 453 | 20231201 | 110400 | 975227970 | 19980 | 19990 | 19990 | 19980 | 132 |
| 454 | 20231201 | 110300 | 972589600 | 19990 | 19990 | 19990 | 19980 | 65 |
| 455 | 20231201 | 110200 | 971290290 | 19990 | 19990 | 20000 | 19990 | 318 |
| 456 | 20231201 | 110100 | 964933370 | 19990 | 20000 | 20000 | 19990 | 43 |
| 457 | 20231201 | 110000 | 964073780 | 19990 | 19990 | 20000 | 19990 | 14 |
| 458 | 20231201 | 105900 | 963793830 | 19990 | 19990 | 20050 | 19990 | 8 |
| 459 | 20231201 | 105800 | 963633840 | 19990 | 20000 | 20000 | 19990 | 611 |
| 460 | 20231201 | 105700 | 951414150 | 20050 | 19990 | 20050 | 19990 | 56 |
| 461 | 20231201 | 105600 | 950294100 | 20050 | 19960 | 20050 | 19960 | 3043 |
| 462 | 20231201 | 105500 | 889482020 | 19960 | 19950 | 19960 | 19950 | 643 |
| 463 | 20231201 | 105400 | 876647750 | 19960 | 19980 | 19980 | 19960 | 309 |
| 464 | 20231201 | 105300 | 870478330 | 19980 | 19990 | 19990 | 19980 | 97 |
| 465 | 20231201 | 105200 | 868539880 | 19990 | 19990 | 19990 | 19990 | 432 |
| 466 | 20231201 | 105100 | 859904200 | 19990 | 19990 | 19990 | 19980 | 208 |
| 467 | 20231201 | 105000 | 855746480 | 19970 | 19960 | 19980 | 19960 | 592 |
| 468 | 20231201 | 104900 | 843919280 | 19960 | 19950 | 19970 | 19950 | 1054 |
| 469 | 20231201 | 104800 | 822884080 | 19940 | 19940 | 19950 | 19940 | 74 |
| 470 | 20231201 | 104700 | 821408070 | 19950 | 19940 | 19950 | 19940 | 84 |
| 471 | 20231201 | 104600 | 819732850 | 19940 | 19950 | 19950 | 19940 | 410 |
| 472 | 20231201 | 104500 | 811553460 | 19950 | 19940 | 19950 | 19940 | 135 |
| 473 | 20231201 | 104400 | 808861540 | 19930 | 19930 | 19930 | 19930 | 29 |
| 474 | 20231201 | 104300 | 808283570 | 19950 | 19930 | 19950 | 19930 | 838 |
| 475 | 20231201 | 104200 | 791577600 | 19920 | 19930 | 19930 | 19920 | 178 |
| 476 | 20231201 | 104100 | 788030560 | 19930 | 19910 | 19930 | 19910 | 46 |
| 477 | 20231201 | 104000 | 787114200 | 19920 | 19920 | 19920 | 19920 | 34 |
| 478 | 20231201 | 103900 | 786436920 | 19920 | 19920 | 19920 | 19920 | 41 |
| 479 | 20231201 | 103800 | 785620200 | 19920 | 19920 | 19920 | 19920 | 101 |
| 480 | 20231201 | 103700 | 783608280 | 19900 | 19920 | 19920 | 19900 | 150 |
| 481 | 20231201 | 103600 | 780620990 | 19920 | 19930 | 19930 | 19920 | 88 |
| 482 | 20231201 | 103500 | 778867750 | 19920 | 19930 | 19930 | 19920 | 126 |
| 483 | 20231201 | 103400 | 776357750 | 19920 | 19950 | 19950 | 19920 | 113 |
| 484 | 20231201 | 103300 | 774106170 | 19930 | 19910 | 19950 | 19910 | 1228 |
| 485 | 20231201 | 103200 | 749642750 | 19910 | 19910 | 19910 | 19900 | 49 |
| 486 | 20231201 | 103100 | 748667470 | 19900 | 19900 | 19900 | 19900 | 20 |
| 487 | 20231201 | 103000 | 748269470 | 19910 | 19910 | 19910 | 19900 | 83 |
| 488 | 20231201 | 102900 | 746617260 | 19900 | 19900 | 19900 | 19900 | 223 |
| 489 | 20231201 | 102800 | 742179560 | 19900 | 19900 | 19910 | 19900 | 705 |
| 490 | 20231201 | 102700 | 728149900 | 19910 | 19910 | 19910 | 19900 | 59 |
| 491 | 20231201 | 102600 | 726975580 | 19900 | 19870 | 19910 | 19860 | 931 |
| 492 | 20231201 | 102500 | 708456860 | 19860 | 19850 | 19860 | 19850 | 40 |
| 493 | 20231201 | 102400 | 707662550 | 19860 | 19850 | 19860 | 19850 | 1613 |
| 494 | 20231201 | 102300 | 675629500 | 19850 | 19860 | 19860 | 19850 | 41 |
| 495 | 20231201 | 102200 | 674815560 | 19860 | 19820 | 19860 | 19820 | 1342 |
| 496 | 20231201 | 102100 | 648196840 | 19820 | 19820 | 19820 | 19820 | 29 |
| 497 | 20231201 | 102000 | 647622060 | 19820 | 19830 | 19830 | 19820 | 108 |
| 498 | 20231201 | 101900 | 645480960 | 19820 | 19820 | 19820 | 19820 | 0 |
| 499 | 20231201 | 101800 | 645480960 | 19820 | 19810 | 19830 | 19810 | 398 |
| 500 | 20231201 | 101700 | 637592640 | 19810 | 19810 | 19810 | 19800 | 68 |
| 501 | 20231201 | 101600 | 636245760 | 19810 | 19810 | 19810 | 19810 | 243 |
| 502 | 20231201 | 101500 | 631431930 | 19800 | 19800 | 19800 | 19800 | 49 |
| 503 | 20231201 | 101400 | 630461730 | 19800 | 19800 | 19800 | 19800 | 137 |
| 504 | 20231201 | 101300 | 627749130 | 19810 | 19810 | 19810 | 19810 | 181 |
| 505 | 20231201 | 101200 | 624163520 | 19820 | 19810 | 19820 | 19810 | 11 |
| 506 | 20231201 | 101100 | 623945590 | 19810 | 19810 | 19810 | 19810 | 40 |
| 507 | 20231201 | 101000 | 623153190 | 19800 | 19810 | 19810 | 19800 | 78 |
| 508 | 20231201 | 100900 | 621608220 | 19810 | 19810 | 19810 | 19800 | 41 |
| 509 | 20231201 | 100800 | 620796340 | 19810 | 19800 | 19810 | 19790 | 142 |
| 510 | 20231201 | 100700 | 617983610 | 19800 | 19800 | 19800 | 19800 | 44 |
| 511 | 20231201 | 100600 | 617112410 | 19800 | 19800 | 19800 | 19800 | 282 |
| 512 | 20231201 | 100500 | 611528810 | 19810 | 19810 | 19810 | 19800 | 59 |
| 513 | 20231201 | 100400 | 610360110 | 19810 | 19800 | 19810 | 19790 | 742 |
| 514 | 20231201 | 100300 | 595672830 | 19800 | 19820 | 19820 | 19800 | 387 |
| 515 | 20231201 | 100200 | 588005730 | 19820 | 19820 | 19820 | 19820 | 0 |
| 516 | 20231201 | 100100 | 588005730 | 19820 | 19800 | 19820 | 19800 | 65 |
| 517 | 20231201 | 100000 | 586718280 | 19810 | 19810 | 19810 | 19800 | 155 |
| 518 | 20231201 | 095900 | 583648020 | 19810 | 19800 | 19810 | 19800 | 97 |
| 519 | 20231201 | 095800 | 581726480 | 19810 | 19820 | 19820 | 19810 | 402 |
| 520 | 20231201 | 095700 | 573762260 | 19810 | 19810 | 19810 | 19810 | 20 |
| 521 | 20231201 | 095600 | 573366060 | 19810 | 19810 | 19810 | 19800 | 256 |
| 522 | 20231201 | 095500 | 568295000 | 19810 | 19810 | 19810 | 19810 | 97 |
| 523 | 20231201 | 095400 | 566373430 | 19820 | 19810 | 19820 | 19810 | 17 |
| 524 | 20231201 | 095300 | 566036500 | 19810 | 19830 | 19830 | 19810 | 106 |
| 525 | 20231201 | 095200 | 563935730 | 19840 | 19830 | 19840 | 19830 | 89 |
| 526 | 20231201 | 095100 | 562170850 | 19830 | 19840 | 19840 | 19830 | 17 |
| 527 | 20231201 | 095000 | 561833690 | 19810 | 19810 | 19820 | 19810 | 203 |
| 528 | 20231201 | 094900 | 557811430 | 19820 | 19830 | 19830 | 19820 | 289 |
| 529 | 20231201 | 094800 | 552083420 | 19830 | 19830 | 19830 | 19830 | 5 |
| 530 | 20231201 | 094700 | 551984270 | 19830 | 19820 | 19830 | 19820 | 128 |
| 531 | 20231201 | 094600 | 549446230 | 19830 | 19830 | 19830 | 19830 | 160 |
| 532 | 20231201 | 094500 | 546273430 | 19830 | 19830 | 19830 | 19830 | 39 |
| 533 | 20231201 | 094400 | 545500060 | 19840 | 19830 | 19840 | 19830 | 19 |
| 534 | 20231201 | 094300 | 545123280 | 19820 | 19840 | 19840 | 19820 | 537 |
| 535 | 20231201 | 094200 | 534474560 | 19840 | 19830 | 19840 | 19830 | 70 |
| 536 | 20231201 | 094100 | 533085890 | 19830 | 19810 | 19830 | 19810 | 29 |
| 537 | 20231201 | 094000 | 532510930 | 19810 | 19800 | 19810 | 19790 | 336 |
| 538 | 20231201 | 093900 | 525858310 | 19800 | 19810 | 19810 | 19800 | 179 |
| 539 | 20231201 | 093800 | 522314100 | 19810 | 19780 | 19810 | 19780 | 402 |
| 540 | 20231201 | 093700 | 514356230 | 19780 | 19780 | 19810 | 19770 | 27 |
| 541 | 20231201 | 093600 | 513822290 | 19780 | 19810 | 19810 | 19770 | 1278 |
| 542 | 20231201 | 093500 | 488543280 | 19780 | 19780 | 19810 | 19770 | 2452 |
| 543 | 20231201 | 093400 | 440043120 | 19780 | 19780 | 19790 | 19780 | 98 |
| 544 | 20231201 | 093300 | 438104570 | 19770 | 19800 | 19800 | 19770 | 680 |
| 545 | 20231201 | 093200 | 424648350 | 19810 | 19810 | 19810 | 19800 | 97 |
| 546 | 20231201 | 093100 | 422726870 | 19810 | 19800 | 19820 | 19800 | 40 |
| 547 | 20231201 | 093000 | 421934480 | 19800 | 19770 | 19820 | 19770 | 2495 |
| 548 | 20231201 | 092900 | 372590480 | 19770 | 19800 | 19800 | 19770 | 901 |
| 549 | 20231201 | 092800 | 354770810 | 19810 | 19810 | 19810 | 19810 | 53 |
| 550 | 20231201 | 092700 | 353720880 | 19800 | 19810 | 19810 | 19800 | 47 |
| 551 | 20231201 | 092600 | 352790160 | 19790 | 19790 | 19800 | 19780 | 266 |
| 552 | 20231201 | 092500 | 347524250 | 19790 | 19770 | 19790 | 19770 | 535 |
| 553 | 20231201 | 092400 | 336942890 | 19770 | 19800 | 19800 | 19770 | 532 |
| 554 | 20231201 | 092300 | 326416730 | 19800 | 19790 | 19840 | 19780 | 761 |
| 555 | 20231201 | 092200 | 311348300 | 19770 | 19800 | 19800 | 19760 | 832 |
| 556 | 20231201 | 092100 | 294895920 | 19800 | 19840 | 19840 | 19800 | 449 |
| 557 | 20231201 | 092000 | 285998770 | 19840 | 19860 | 19860 | 19840 | 379 |
| 558 | 20231201 | 091900 | 278473570 | 19860 | 19900 | 19900 | 19860 | 664 |
| 559 | 20231201 | 091800 | 265276770 | 19900 | 19910 | 19910 | 19900 | 110 |
| 560 | 20231201 | 091700 | 263087240 | 19920 | 19950 | 19950 | 19920 | 188 |
| 561 | 20231201 | 091600 | 259341340 | 19950 | 19960 | 19960 | 19950 | 216 |
| 562 | 20231201 | 091500 | 255031440 | 19960 | 19910 | 19960 | 19910 | 1692 |
| 563 | 20231201 | 091400 | 221296570 | 19910 | 19910 | 19920 | 19910 | 485 |
| 564 | 20231201 | 091300 | 211640170 | 19920 | 19930 | 19930 | 19920 | 516 |
| 565 | 20231201 | 091200 | 201357940 | 19930 | 19950 | 19960 | 19930 | 307 |
| 566 | 20231201 | 091100 | 195234780 | 19940 | 19940 | 19990 | 19940 | 544 |
| 567 | 20231201 | 091000 | 184386070 | 19970 | 19970 | 19970 | 19900 | 1087 |
| 568 | 20231201 | 090900 | 162711800 | 19960 | 19980 | 19980 | 19960 | 92 |
| 569 | 20231201 | 090800 | 160874760 | 19970 | 19960 | 20000 | 19960 | 499 |
| 570 | 20231201 | 090700 | 150914260 | 19960 | 20050 | 20050 | 19960 | 493 |
| 571 | 20231201 | 090600 | 141059600 | 20000 | 20050 | 20050 | 20000 | 1036 |
| 572 | 20231201 | 090500 | 120338750 | 20050 | 20000 | 20050 | 20000 | 21 |
| 573 | 20231201 | 090400 | 119918600 | 20000 | 20050 | 20050 | 19990 | 868 |
| 574 | 20231201 | 090300 | 102548340 | 20000 | 19990 | 20050 | 19990 | 1380 |
| 575 | 20231201 | 090200 | 74936780 | 19980 | 19940 | 19980 | 19870 | 783 |
| 576 | 20231201 | 090100 | 59316480 | 19940 | 19860 | 19940 | 19860 | 483 |
| 577 | 20231201 | 090000 | 49705590 | 19860 | 19850 | 19900 | 19830 | 2503 |