32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 1275 |
| 3 | 20231207 | 191300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 4 | 20231207 | 191200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 5 | 20231207 | 191100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 6 | 20231207 | 191000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 7 | 20231207 | 190900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 8 | 20231207 | 190800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 9 | 20231207 | 190700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 10 | 20231207 | 190600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 11 | 20231207 | 190500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 12 | 20231207 | 190400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 13 | 20231207 | 190300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 14 | 20231207 | 190200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 15 | 20231207 | 190100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 16 | 20231207 | 190000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 17 | 20231207 | 185900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 18 | 20231207 | 185800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 19 | 20231207 | 185700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 20 | 20231207 | 185600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 21 | 20231207 | 185500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 22 | 20231207 | 185400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 23 | 20231207 | 185300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 24 | 20231207 | 185200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 25 | 20231207 | 185100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 26 | 20231207 | 185000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 27 | 20231207 | 184900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 28 | 20231207 | 184800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 29 | 20231207 | 184700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 30 | 20231207 | 184600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 31 | 20231207 | 184500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 32 | 20231207 | 184400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 1275 |
| 33 | 20231207 | 184300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 34 | 20231207 | 184200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 35 | 20231207 | 184100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 36 | 20231207 | 184000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 37 | 20231207 | 183900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 38 | 20231207 | 183800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 39 | 20231207 | 183700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 40 | 20231207 | 183600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 41 | 20231207 | 183500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 42 | 20231207 | 183400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 43 | 20231207 | 183300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 44 | 20231207 | 183200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 45 | 20231207 | 183100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 46 | 20231207 | 183000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 47 | 20231207 | 182900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 48 | 20231207 | 182800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 49 | 20231207 | 182700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 50 | 20231207 | 182600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 51 | 20231207 | 182500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 52 | 20231207 | 182400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 53 | 20231207 | 182300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 54 | 20231207 | 182200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 55 | 20231207 | 182100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 56 | 20231207 | 182000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 57 | 20231207 | 181900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 58 | 20231207 | 181800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 59 | 20231207 | 181700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 60 | 20231207 | 181600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 61 | 20231207 | 181500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 62 | 20231207 | 181400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 1275 |
| 63 | 20231207 | 181300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 64 | 20231207 | 181200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 65 | 20231207 | 181100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 66 | 20231207 | 181000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 67 | 20231207 | 180900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 68 | 20231207 | 180800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 69 | 20231207 | 180700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 70 | 20231207 | 180600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 71 | 20231207 | 180500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 72 | 20231207 | 180400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 73 | 20231207 | 180300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 74 | 20231207 | 180200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 75 | 20231207 | 180100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 76 | 20231207 | 180000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 77 | 20231207 | 175900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 78 | 20231207 | 175800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 79 | 20231207 | 175700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 80 | 20231207 | 175600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 81 | 20231207 | 175500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 82 | 20231207 | 175400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 83 | 20231207 | 175300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 84 | 20231207 | 175200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 85 | 20231207 | 175100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 86 | 20231207 | 175000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 87 | 20231207 | 174900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 88 | 20231207 | 174800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 89 | 20231207 | 174700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 90 | 20231207 | 174600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 91 | 20231207 | 174500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 92 | 20231207 | 174400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 1275 |
| 93 | 20231207 | 174300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 94 | 20231207 | 174200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 95 | 20231207 | 174100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 96 | 20231207 | 174000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 97 | 20231207 | 173900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 98 | 20231207 | 173800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 99 | 20231207 | 173700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 100 | 20231207 | 173600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 101 | 20231207 | 173500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 102 | 20231207 | 173400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 103 | 20231207 | 173300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 104 | 20231207 | 173200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 105 | 20231207 | 173100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 106 | 20231207 | 173000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 107 | 20231207 | 172900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 108 | 20231207 | 172800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 109 | 20231207 | 172700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 110 | 20231207 | 172600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 111 | 20231207 | 172500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 112 | 20231207 | 172400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 113 | 20231207 | 172300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 114 | 20231207 | 172200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 115 | 20231207 | 172100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 116 | 20231207 | 172000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 117 | 20231207 | 171900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 118 | 20231207 | 171800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 119 | 20231207 | 171700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 120 | 20231207 | 171600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 121 | 20231207 | 171500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 122 | 20231207 | 171400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 1275 |
| 123 | 20231207 | 171300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 124 | 20231207 | 171200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 125 | 20231207 | 171100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 126 | 20231207 | 171000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 127 | 20231207 | 170900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 128 | 20231207 | 170800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 129 | 20231207 | 170700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 130 | 20231207 | 170600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 131 | 20231207 | 170500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 132 | 20231207 | 170400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 133 | 20231207 | 170300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 134 | 20231207 | 170200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 135 | 20231207 | 170100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 136 | 20231207 | 170000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 137 | 20231207 | 165900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 138 | 20231207 | 165800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 139 | 20231207 | 165700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 140 | 20231207 | 165600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 141 | 20231207 | 165500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 142 | 20231207 | 165400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 143 | 20231207 | 165300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 144 | 20231207 | 165200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 145 | 20231207 | 165100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 146 | 20231207 | 165000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 147 | 20231207 | 164900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 148 | 20231207 | 164800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 149 | 20231207 | 164700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 150 | 20231207 | 164600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 151 | 20231207 | 164500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 152 | 20231207 | 164400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 1275 |
| 153 | 20231207 | 164300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 154 | 20231207 | 164200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 155 | 20231207 | 164100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 156 | 20231207 | 164000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 157 | 20231207 | 163900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 158 | 20231207 | 163800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 159 | 20231207 | 163700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 160 | 20231207 | 163600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 161 | 20231207 | 163500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 162 | 20231207 | 163400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 163 | 20231207 | 163300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 164 | 20231207 | 163200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 165 | 20231207 | 163100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 166 | 20231207 | 163000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 167 | 20231207 | 162900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 168 | 20231207 | 162800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 169 | 20231207 | 162700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 170 | 20231207 | 162600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 171 | 20231207 | 162500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 172 | 20231207 | 162400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 173 | 20231207 | 162300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 174 | 20231207 | 162200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 175 | 20231207 | 162100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 176 | 20231207 | 162000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 177 | 20231207 | 161900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 178 | 20231207 | 161800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 179 | 20231207 | 161700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 180 | 20231207 | 161600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 181 | 20231207 | 161500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 182 | 20231207 | 161400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 1275 |
| 183 | 20231207 | 161300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 184 | 20231207 | 161200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 185 | 20231207 | 161100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 186 | 20231207 | 161000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 187 | 20231207 | 160900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 188 | 20231207 | 160800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 189 | 20231207 | 160700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 190 | 20231207 | 160600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 191 | 20231207 | 160500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 192 | 20231207 | 160400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 193 | 20231207 | 160300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 194 | 20231207 | 160200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 195 | 20231207 | 160100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 196 | 20231207 | 160000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 197 | 20231207 | 155900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 198 | 20231207 | 155800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 199 | 20231207 | 155700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 200 | 20231207 | 155600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 201 | 20231207 | 155500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 202 | 20231207 | 155400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 203 | 20231207 | 155300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 204 | 20231207 | 155200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 205 | 20231207 | 155100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 206 | 20231207 | 155000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 207 | 20231207 | 154900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 208 | 20231207 | 154800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 209 | 20231207 | 154700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 210 | 20231207 | 154600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 211 | 20231207 | 154500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 212 | 20231207 | 154400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 1275 |
| 213 | 20231207 | 154300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 214 | 20231207 | 154200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 215 | 20231207 | 154100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 216 | 20231207 | 154000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 217 | 20231207 | 153900 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 218 | 20231207 | 153800 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 219 | 20231207 | 153700 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 220 | 20231207 | 153600 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 221 | 20231207 | 153500 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 222 | 20231207 | 153400 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 223 | 20231207 | 153300 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 224 | 20231207 | 153200 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 225 | 20231207 | 153100 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 0 |
| 226 | 20231207 | 153000 | 1801433520 | 16350 | 16350 | 16350 | 16350 | 1275 |
| 227 | 20231207 | 152900 | 1780587270 | 16300 | 16300 | 16300 | 16300 | 0 |
| 228 | 20231207 | 152800 | 1780587270 | 16300 | 16300 | 16300 | 16300 | 0 |
| 229 | 20231207 | 152700 | 1780587270 | 16300 | 16300 | 16300 | 16300 | 0 |
| 230 | 20231207 | 152600 | 1780587270 | 16300 | 16300 | 16300 | 16300 | 0 |
| 231 | 20231207 | 152500 | 1780587270 | 16300 | 16300 | 16300 | 16300 | 0 |
| 232 | 20231207 | 152400 | 1780587270 | 16300 | 16300 | 16300 | 16300 | 0 |
| 233 | 20231207 | 152300 | 1780587270 | 16300 | 16300 | 16300 | 16300 | 0 |
| 234 | 20231207 | 152200 | 1780587270 | 16300 | 16300 | 16300 | 16300 | 0 |
| 235 | 20231207 | 152100 | 1780587270 | 16300 | 16300 | 16300 | 16300 | 0 |
| 236 | 20231207 | 152000 | 1780587270 | 16300 | 16300 | 16300 | 16300 | 0 |
| 237 | 20231207 | 151900 | 1780587270 | 16300 | 16280 | 16330 | 16270 | 386 |
| 238 | 20231207 | 151800 | 1774295370 | 16290 | 16280 | 16310 | 16280 | 101 |
| 239 | 20231207 | 151700 | 1772649060 | 16280 | 16290 | 16300 | 16280 | 245 |
| 240 | 20231207 | 151600 | 1768656250 | 16290 | 16290 | 16290 | 16280 | 59 |
| 241 | 20231207 | 151500 | 1767695240 | 16280 | 16270 | 16280 | 16270 | 31 |
| 242 | 20231207 | 151400 | 1767190780 | 16270 | 16270 | 16270 | 16270 | 175 |
| 243 | 20231207 | 151300 | 1764343530 | 16270 | 16270 | 16270 | 16270 | 77 |
| 244 | 20231207 | 151200 | 1763090740 | 16270 | 16270 | 16270 | 16270 | 183 |
| 245 | 20231207 | 151100 | 1760113330 | 16290 | 16270 | 16290 | 16260 | 244 |
| 246 | 20231207 | 151000 | 1756142180 | 16270 | 16280 | 16290 | 16270 | 401 |
| 247 | 20231207 | 150900 | 1749616630 | 16280 | 16280 | 16280 | 16280 | 206 |
| 248 | 20231207 | 150800 | 1746262950 | 16290 | 16310 | 16310 | 16290 | 125 |
| 249 | 20231207 | 150700 | 1744226040 | 16290 | 16290 | 16310 | 16290 | 262 |
| 250 | 20231207 | 150600 | 1739957760 | 16310 | 16300 | 16310 | 16290 | 227 |
| 251 | 20231207 | 150500 | 1736258300 | 16300 | 16310 | 16310 | 16290 | 328 |
| 252 | 20231207 | 150400 | 1730912560 | 16310 | 16310 | 16310 | 16300 | 163 |
| 253 | 20231207 | 150300 | 1728254930 | 16300 | 16300 | 16310 | 16300 | 223 |
| 254 | 20231207 | 150200 | 1724619660 | 16310 | 16310 | 16310 | 16300 | 133 |
| 255 | 20231207 | 150100 | 1722451310 | 16300 | 16310 | 16310 | 16300 | 178 |
| 256 | 20231207 | 150000 | 1719549090 | 16320 | 16310 | 16320 | 16310 | 185 |
| 257 | 20231207 | 145900 | 1716531580 | 16310 | 16330 | 16330 | 16300 | 2844 |
| 258 | 20231207 | 145800 | 1670132570 | 16330 | 16350 | 16350 | 16330 | 248 |
| 259 | 20231207 | 145700 | 1666081040 | 16350 | 16330 | 16350 | 16330 | 166 |
| 260 | 20231207 | 145600 | 1663369350 | 16330 | 16330 | 16330 | 16330 | 8 |
| 261 | 20231207 | 145500 | 1663238710 | 16330 | 16330 | 16330 | 16330 | 0 |
| 262 | 20231207 | 145400 | 1663238710 | 16330 | 16350 | 16350 | 16330 | 544 |
| 263 | 20231207 | 145300 | 1654352170 | 16360 | 16340 | 16360 | 16340 | 5 |
| 264 | 20231207 | 145200 | 1654270390 | 16340 | 16350 | 16360 | 16340 | 83 |
| 265 | 20231207 | 145100 | 1652913080 | 16350 | 16350 | 16350 | 16350 | 49 |
| 266 | 20231207 | 145000 | 1652111930 | 16350 | 16350 | 16350 | 16350 | 106 |
| 267 | 20231207 | 144900 | 1650378830 | 16350 | 16360 | 16360 | 16350 | 27 |
| 268 | 20231207 | 144800 | 1649937360 | 16360 | 16340 | 16360 | 16330 | 477 |
| 269 | 20231207 | 144700 | 1642143320 | 16330 | 16330 | 16340 | 16330 | 177 |
| 270 | 20231207 | 144600 | 1639252710 | 16330 | 16320 | 16330 | 16320 | 164 |
| 271 | 20231207 | 144500 | 1636575670 | 16320 | 16320 | 16320 | 16320 | 3 |
| 272 | 20231207 | 144400 | 1636526710 | 16320 | 16310 | 16320 | 16310 | 72 |
| 273 | 20231207 | 144300 | 1635351720 | 16310 | 16320 | 16320 | 16310 | 331 |
| 274 | 20231207 | 144200 | 1629952060 | 16320 | 16320 | 16340 | 16320 | 272 |
| 275 | 20231207 | 144100 | 1625510390 | 16320 | 16320 | 16320 | 16310 | 127 |
| 276 | 20231207 | 144000 | 1623437900 | 16330 | 16320 | 16330 | 16320 | 83 |
| 277 | 20231207 | 143900 | 1622083310 | 16320 | 16310 | 16320 | 16310 | 31 |
| 278 | 20231207 | 143800 | 1621577470 | 16310 | 16310 | 16310 | 16310 | 239 |
| 279 | 20231207 | 143700 | 1617679380 | 16310 | 16300 | 16310 | 16300 | 13 |
| 280 | 20231207 | 143600 | 1617467430 | 16300 | 16300 | 16300 | 16300 | 6 |
| 281 | 20231207 | 143500 | 1617369630 | 16310 | 16310 | 16310 | 16300 | 123 |
| 282 | 20231207 | 143400 | 1615364050 | 16300 | 16300 | 16300 | 16300 | 8 |
| 283 | 20231207 | 143300 | 1615233650 | 16310 | 16310 | 16310 | 16310 | 0 |
| 284 | 20231207 | 143200 | 1615233650 | 16310 | 16310 | 16310 | 16310 | 156 |
| 285 | 20231207 | 143100 | 1612689290 | 16310 | 16310 | 16310 | 16310 | 51 |
| 286 | 20231207 | 143000 | 1611857480 | 16310 | 16310 | 16310 | 16310 | 39 |
| 287 | 20231207 | 142900 | 1611221390 | 16310 | 16310 | 16310 | 16310 | 23 |
| 288 | 20231207 | 142800 | 1610846260 | 16310 | 16310 | 16320 | 16310 | 58 |
| 289 | 20231207 | 142700 | 1609900270 | 16310 | 16310 | 16310 | 16310 | 88 |
| 290 | 20231207 | 142600 | 1608464990 | 16320 | 16310 | 16320 | 16310 | 159 |
| 291 | 20231207 | 142500 | 1605871600 | 16310 | 16320 | 16320 | 16310 | 76 |
| 292 | 20231207 | 142400 | 1604631410 | 16310 | 16330 | 16330 | 16310 | 1958 |
| 293 | 20231207 | 142300 | 1572661170 | 16330 | 16340 | 16340 | 16330 | 873 |
| 294 | 20231207 | 142200 | 1558397050 | 16340 | 16350 | 16350 | 16340 | 306 |
| 295 | 20231207 | 142100 | 1553394270 | 16350 | 16350 | 16350 | 16350 | 223 |
| 296 | 20231207 | 142000 | 1549748220 | 16350 | 16360 | 16360 | 16350 | 52 |
| 297 | 20231207 | 141900 | 1548898010 | 16350 | 16350 | 16350 | 16350 | 117 |
| 298 | 20231207 | 141800 | 1546985060 | 16350 | 16350 | 16350 | 16350 | 46 |
| 299 | 20231207 | 141700 | 1546232960 | 16350 | 16350 | 16350 | 16340 | 88 |
| 300 | 20231207 | 141600 | 1544794330 | 16350 | 16360 | 16360 | 16350 | 117 |
| 301 | 20231207 | 141500 | 1542881200 | 16350 | 16350 | 16350 | 16350 | 3 |
| 302 | 20231207 | 141400 | 1542832150 | 16350 | 16350 | 16350 | 16350 | 1 |
| 303 | 20231207 | 141300 | 1542815800 | 16350 | 16360 | 16360 | 16350 | 126 |
| 304 | 20231207 | 141200 | 1540755380 | 16360 | 16370 | 16370 | 16350 | 298 |
| 305 | 20231207 | 141100 | 1535879670 | 16370 | 16370 | 16380 | 16370 | 29 |
| 306 | 20231207 | 141000 | 1535404930 | 16370 | 16370 | 16370 | 16360 | 55 |
| 307 | 20231207 | 140900 | 1534504700 | 16370 | 16360 | 16370 | 16360 | 73 |
| 308 | 20231207 | 140800 | 1533310400 | 16360 | 16350 | 16360 | 16350 | 91 |
| 309 | 20231207 | 140700 | 1531822290 | 16340 | 16340 | 16350 | 16340 | 161 |
| 310 | 20231207 | 140600 | 1529190550 | 16340 | 16350 | 16350 | 16340 | 339 |
| 311 | 20231207 | 140500 | 1523649180 | 16350 | 16350 | 16350 | 16350 | 132 |
| 312 | 20231207 | 140400 | 1521490980 | 16350 | 16350 | 16350 | 16350 | 10 |
| 313 | 20231207 | 140300 | 1521327480 | 16350 | 16360 | 16360 | 16350 | 796 |
| 314 | 20231207 | 140200 | 1508307950 | 16360 | 16370 | 16370 | 16360 | 213 |
| 315 | 20231207 | 140100 | 1504821650 | 16370 | 16370 | 16370 | 16370 | 45 |
| 316 | 20231207 | 140000 | 1504085000 | 16370 | 16370 | 16370 | 16370 | 25 |
| 317 | 20231207 | 135900 | 1503675750 | 16370 | 16370 | 16370 | 16370 | 10 |
| 318 | 20231207 | 135800 | 1503512050 | 16370 | 16370 | 16370 | 16370 | 227 |
| 319 | 20231207 | 135700 | 1499796060 | 16380 | 16370 | 16380 | 16370 | 372 |
| 320 | 20231207 | 135600 | 1493706300 | 16370 | 16370 | 16370 | 16370 | 20 |
| 321 | 20231207 | 135500 | 1493378900 | 16380 | 16390 | 16390 | 16380 | 816 |
| 322 | 20231207 | 135400 | 1480011260 | 16390 | 16390 | 16390 | 16390 | 45 |
| 323 | 20231207 | 135300 | 1479273710 | 16390 | 16400 | 16400 | 16390 | 49 |
| 324 | 20231207 | 135200 | 1478470400 | 16400 | 16380 | 16400 | 16380 | 165 |
| 325 | 20231207 | 135100 | 1475766370 | 16380 | 16380 | 16380 | 16370 | 350 |
| 326 | 20231207 | 135000 | 1470033640 | 16380 | 16390 | 16390 | 16380 | 159 |
| 327 | 20231207 | 134900 | 1467427830 | 16390 | 16400 | 16400 | 16390 | 221 |
| 328 | 20231207 | 134800 | 1463804920 | 16400 | 16390 | 16400 | 16390 | 70 |
| 329 | 20231207 | 134700 | 1462657190 | 16390 | 16420 | 16420 | 16390 | 817 |
| 330 | 20231207 | 134600 | 1449251520 | 16430 | 16430 | 16430 | 16430 | 3 |
| 331 | 20231207 | 134500 | 1449202230 | 16420 | 16430 | 16430 | 16410 | 294 |
| 332 | 20231207 | 134400 | 1444374750 | 16430 | 16420 | 16430 | 16420 | 102 |
| 333 | 20231207 | 134300 | 1442699890 | 16430 | 16440 | 16440 | 16420 | 189 |
| 334 | 20231207 | 134200 | 1439594640 | 16440 | 16440 | 16440 | 16430 | 146 |
| 335 | 20231207 | 134100 | 1437195010 | 16440 | 16440 | 16450 | 16430 | 269 |
| 336 | 20231207 | 134000 | 1432771880 | 16440 | 16440 | 16440 | 16440 | 58 |
| 337 | 20231207 | 133900 | 1431818360 | 16440 | 16430 | 16440 | 16420 | 321 |
| 338 | 20231207 | 133800 | 1426544440 | 16420 | 16460 | 16460 | 16420 | 691 |
| 339 | 20231207 | 133700 | 1415178800 | 16450 | 16470 | 16480 | 16450 | 400 |
| 340 | 20231207 | 133600 | 1408592030 | 16470 | 16510 | 16510 | 16470 | 2228 |
| 341 | 20231207 | 133500 | 1371846620 | 16510 | 16510 | 16510 | 16500 | 104 |
| 342 | 20231207 | 133400 | 1370129880 | 16510 | 16500 | 16510 | 16500 | 183 |
| 343 | 20231207 | 133300 | 1367109030 | 16510 | 16510 | 16510 | 16500 | 586 |
| 344 | 20231207 | 133200 | 1357439140 | 16500 | 16500 | 16510 | 16500 | 230 |
| 345 | 20231207 | 133100 | 1353642730 | 16500 | 16500 | 16500 | 16490 | 1540 |
| 346 | 20231207 | 133000 | 1328233930 | 16490 | 16470 | 16490 | 16470 | 395 |
| 347 | 20231207 | 132900 | 1321721490 | 16480 | 16470 | 16480 | 16470 | 374 |
| 348 | 20231207 | 132800 | 1315558050 | 16470 | 16480 | 16480 | 16470 | 137 |
| 349 | 20231207 | 132700 | 1313300450 | 16480 | 16460 | 16480 | 16460 | 51 |
| 350 | 20231207 | 132600 | 1312460970 | 16460 | 16480 | 16480 | 16460 | 91 |
| 351 | 20231207 | 132500 | 1310962280 | 16480 | 16470 | 16500 | 16460 | 2265 |
| 352 | 20231207 | 132400 | 1273633320 | 16450 | 16450 | 16470 | 16440 | 758 |
| 353 | 20231207 | 132300 | 1261160100 | 16440 | 16450 | 16450 | 16440 | 238 |
| 354 | 20231207 | 132200 | 1257245280 | 16440 | 16420 | 16440 | 16420 | 462 |
| 355 | 20231207 | 132100 | 1249654180 | 16410 | 16400 | 16410 | 16390 | 311 |
| 356 | 20231207 | 132000 | 1244551340 | 16400 | 16400 | 16400 | 16390 | 131 |
| 357 | 20231207 | 131900 | 1242403940 | 16390 | 16400 | 16400 | 16390 | 386 |
| 358 | 20231207 | 131800 | 1236073960 | 16400 | 16390 | 16400 | 16390 | 189 |
| 359 | 20231207 | 131700 | 1232974490 | 16400 | 16390 | 16400 | 16380 | 952 |
| 360 | 20231207 | 131600 | 1217366070 | 16390 | 16380 | 16390 | 16380 | 45 |
| 361 | 20231207 | 131500 | 1216628600 | 16390 | 16380 | 16390 | 16380 | 52 |
| 362 | 20231207 | 131400 | 1215776370 | 16380 | 16390 | 16390 | 16380 | 50 |
| 363 | 20231207 | 131300 | 1214956990 | 16390 | 16390 | 16390 | 16390 | 15 |
| 364 | 20231207 | 131200 | 1214711140 | 16390 | 16390 | 16390 | 16390 | 40 |
| 365 | 20231207 | 131100 | 1214055540 | 16390 | 16390 | 16390 | 16390 | 67 |
| 366 | 20231207 | 131000 | 1212957410 | 16390 | 16380 | 16390 | 16380 | 501 |
| 367 | 20231207 | 130900 | 1204749580 | 16380 | 16380 | 16380 | 16380 | 22 |
| 368 | 20231207 | 130800 | 1204389220 | 16370 | 16380 | 16380 | 16370 | 44 |
| 369 | 20231207 | 130700 | 1203668670 | 16380 | 16380 | 16380 | 16380 | 8 |
| 370 | 20231207 | 130600 | 1203537630 | 16380 | 16380 | 16380 | 16380 | 51 |
| 371 | 20231207 | 130500 | 1202702250 | 16370 | 16370 | 16370 | 16370 | 0 |
| 372 | 20231207 | 130400 | 1202702250 | 16370 | 16370 | 16370 | 16370 | 10 |
| 373 | 20231207 | 130300 | 1202538550 | 16370 | 16370 | 16370 | 16370 | 185 |
| 374 | 20231207 | 130200 | 1199510100 | 16370 | 16370 | 16370 | 16370 | 16 |
| 375 | 20231207 | 130100 | 1199248180 | 16380 | 16370 | 16380 | 16370 | 3 |
| 376 | 20231207 | 130000 | 1199199050 | 16370 | 16370 | 16370 | 16370 | 1 |
| 377 | 20231207 | 125900 | 1199182680 | 16360 | 16370 | 16380 | 16360 | 366 |
| 378 | 20231207 | 125800 | 1193190310 | 16370 | 16370 | 16370 | 16370 | 10 |
| 379 | 20231207 | 125700 | 1193026610 | 16370 | 16370 | 16370 | 16360 | 28 |
| 380 | 20231207 | 125600 | 1192568340 | 16360 | 16360 | 16360 | 16360 | 8 |
| 381 | 20231207 | 125500 | 1192437460 | 16360 | 16360 | 16360 | 16360 | 31 |
| 382 | 20231207 | 125400 | 1191930300 | 16360 | 16360 | 16360 | 16360 | 3 |
| 383 | 20231207 | 125300 | 1191881220 | 16360 | 16360 | 16360 | 16360 | 0 |
| 384 | 20231207 | 125200 | 1191881220 | 16360 | 16360 | 16360 | 16360 | 49 |
| 385 | 20231207 | 125100 | 1191079580 | 16360 | 16360 | 16360 | 16360 | 64 |
| 386 | 20231207 | 125000 | 1190032540 | 16370 | 16370 | 16370 | 16370 | 181 |
| 387 | 20231207 | 124900 | 1187069570 | 16380 | 16370 | 16380 | 16370 | 62 |
| 388 | 20231207 | 124800 | 1186054530 | 16370 | 16380 | 16380 | 16370 | 274 |
| 389 | 20231207 | 124700 | 1181567630 | 16380 | 16380 | 16380 | 16370 | 67 |
| 390 | 20231207 | 124600 | 1180470320 | 16370 | 16380 | 16380 | 16370 | 29 |
| 391 | 20231207 | 124500 | 1179995390 | 16370 | 16370 | 16370 | 16370 | 9 |
| 392 | 20231207 | 124400 | 1179848060 | 16380 | 16380 | 16380 | 16380 | 2 |
| 393 | 20231207 | 124300 | 1179815300 | 16380 | 16380 | 16380 | 16380 | 1 |
| 394 | 20231207 | 124200 | 1179798920 | 16370 | 16370 | 16370 | 16370 | 26 |
| 395 | 20231207 | 124100 | 1179373300 | 16360 | 16360 | 16360 | 16360 | 20 |
| 396 | 20231207 | 124000 | 1179046100 | 16360 | 16380 | 16380 | 16360 | 80 |
| 397 | 20231207 | 123900 | 1177736530 | 16370 | 16370 | 16370 | 16370 | 20 |
| 398 | 20231207 | 123800 | 1177409130 | 16380 | 16370 | 16380 | 16360 | 117 |
| 399 | 20231207 | 123700 | 1175493880 | 16360 | 16380 | 16380 | 16360 | 178 |
| 400 | 20231207 | 123600 | 1172580040 | 16350 | 16380 | 16380 | 16350 | 325 |
| 401 | 20231207 | 123500 | 1167257160 | 16360 | 16370 | 16370 | 16360 | 108 |
| 402 | 20231207 | 123400 | 1165489760 | 16360 | 16360 | 16370 | 16360 | 62 |
| 403 | 20231207 | 123300 | 1164474930 | 16360 | 16360 | 16360 | 16360 | 63 |
| 404 | 20231207 | 123200 | 1163444250 | 16350 | 16360 | 16370 | 16350 | 264 |
| 405 | 20231207 | 123100 | 1159125030 | 16380 | 16350 | 16380 | 16350 | 311 |
| 406 | 20231207 | 123000 | 1154036600 | 16350 | 16370 | 16370 | 16350 | 75 |
| 407 | 20231207 | 122900 | 1152809280 | 16370 | 16400 | 16410 | 16370 | 988 |
| 408 | 20231207 | 122800 | 1136607920 | 16400 | 16400 | 16400 | 16400 | 80 |
| 409 | 20231207 | 122700 | 1135295920 | 16400 | 16410 | 16410 | 16400 | 48 |
| 410 | 20231207 | 122600 | 1134508510 | 16410 | 16410 | 16410 | 16410 | 57 |
| 411 | 20231207 | 122500 | 1133573140 | 16410 | 16400 | 16410 | 16400 | 66 |
| 412 | 20231207 | 122400 | 1132490710 | 16400 | 16410 | 16410 | 16400 | 175 |
| 413 | 20231207 | 122300 | 1129619100 | 16410 | 16410 | 16410 | 16410 | 125 |
| 414 | 20231207 | 122200 | 1127567850 | 16410 | 16430 | 16430 | 16410 | 402 |
| 415 | 20231207 | 122100 | 1120965330 | 16430 | 16430 | 16430 | 16430 | 134 |
| 416 | 20231207 | 122000 | 1118763710 | 16440 | 16430 | 16440 | 16430 | 15 |
| 417 | 20231207 | 121900 | 1118517210 | 16440 | 16440 | 16440 | 16420 | 86 |
| 418 | 20231207 | 121800 | 1117103390 | 16440 | 16420 | 16440 | 16420 | 96 |
| 419 | 20231207 | 121700 | 1115525810 | 16430 | 16450 | 16470 | 16420 | 1283 |
| 420 | 20231207 | 121600 | 1094410970 | 16450 | 16460 | 16470 | 16450 | 831 |
| 421 | 20231207 | 121500 | 1080727920 | 16450 | 16450 | 16470 | 16440 | 1064 |
| 422 | 20231207 | 121400 | 1063213760 | 16430 | 16420 | 16450 | 16420 | 596 |
| 423 | 20231207 | 121300 | 1053418200 | 16430 | 16420 | 16430 | 16420 | 163 |
| 424 | 20231207 | 121200 | 1050740990 | 16420 | 16420 | 16420 | 16410 | 40 |
| 425 | 20231207 | 121100 | 1050084340 | 16410 | 16410 | 16420 | 16410 | 407 |
| 426 | 20231207 | 121000 | 1043404830 | 16410 | 16410 | 16410 | 16400 | 151 |
| 427 | 20231207 | 120900 | 1040927120 | 16400 | 16410 | 16410 | 16400 | 78 |
| 428 | 20231207 | 120800 | 1039647150 | 16410 | 16390 | 16410 | 16390 | 1600 |
| 429 | 20231207 | 120700 | 1013408220 | 16390 | 16390 | 16400 | 16390 | 87 |
| 430 | 20231207 | 120600 | 1011982090 | 16400 | 16390 | 16400 | 16390 | 202 |
| 431 | 20231207 | 120500 | 1008670000 | 16380 | 16380 | 16400 | 16380 | 1410 |
| 432 | 20231207 | 120400 | 985565010 | 16370 | 16370 | 16370 | 16370 | 39 |
| 433 | 20231207 | 120300 | 984926580 | 16360 | 16350 | 16370 | 16350 | 416 |
| 434 | 20231207 | 120200 | 978120610 | 16350 | 16350 | 16350 | 16350 | 8 |
| 435 | 20231207 | 120100 | 977989810 | 16340 | 16340 | 16340 | 16340 | 121 |
| 436 | 20231207 | 120000 | 976012670 | 16340 | 16340 | 16340 | 16340 | 1 |
| 437 | 20231207 | 115900 | 975996330 | 16340 | 16340 | 16340 | 16340 | 5 |
| 438 | 20231207 | 115800 | 975914630 | 16330 | 16330 | 16330 | 16330 | 0 |
| 439 | 20231207 | 115700 | 975914630 | 16330 | 16340 | 16340 | 16330 | 133 |
| 440 | 20231207 | 115600 | 973741640 | 16330 | 16350 | 16350 | 16330 | 113 |
| 441 | 20231207 | 115500 | 971894260 | 16340 | 16340 | 16350 | 16330 | 153 |
| 442 | 20231207 | 115400 | 969394360 | 16350 | 16350 | 16350 | 16350 | 61 |
| 443 | 20231207 | 115300 | 968397010 | 16350 | 16350 | 16350 | 16350 | 0 |
| 444 | 20231207 | 115200 | 968397010 | 16350 | 16350 | 16350 | 16350 | 12 |
| 445 | 20231207 | 115100 | 968200810 | 16350 | 16380 | 16380 | 16350 | 313 |
| 446 | 20231207 | 115000 | 963077210 | 16390 | 16370 | 16390 | 16370 | 456 |
| 447 | 20231207 | 114900 | 955605090 | 16380 | 16370 | 16380 | 16370 | 11 |
| 448 | 20231207 | 114800 | 955424970 | 16370 | 16380 | 16380 | 16370 | 183 |
| 449 | 20231207 | 114700 | 952427560 | 16390 | 16400 | 16400 | 16380 | 176 |
| 450 | 20231207 | 114600 | 949542410 | 16400 | 16400 | 16400 | 16390 | 141 |
| 451 | 20231207 | 114500 | 947230160 | 16400 | 16390 | 16400 | 16380 | 369 |
| 452 | 20231207 | 114400 | 941180270 | 16390 | 16390 | 16400 | 16360 | 389 |
| 453 | 20231207 | 114300 | 934804020 | 16360 | 16360 | 16400 | 16360 | 1867 |
| 454 | 20231207 | 114200 | 904211170 | 16360 | 16340 | 16360 | 16330 | 766 |
| 455 | 20231207 | 114100 | 891683920 | 16340 | 16340 | 16340 | 16330 | 213 |
| 456 | 20231207 | 114000 | 888204790 | 16350 | 16320 | 16350 | 16320 | 116 |
| 457 | 20231207 | 113900 | 886309810 | 16330 | 16300 | 16330 | 16290 | 391 |
| 458 | 20231207 | 113800 | 879935630 | 16300 | 16300 | 16320 | 16290 | 390 |
| 459 | 20231207 | 113700 | 873577480 | 16290 | 16310 | 16330 | 16290 | 1957 |
| 460 | 20231207 | 113600 | 841647180 | 16290 | 16250 | 16300 | 16240 | 1981 |
| 461 | 20231207 | 113500 | 809409350 | 16240 | 16240 | 16240 | 16230 | 752 |
| 462 | 20231207 | 113400 | 797197100 | 16230 | 16230 | 16230 | 16230 | 8 |
| 463 | 20231207 | 113300 | 797067260 | 16230 | 16220 | 16240 | 16210 | 105 |
| 464 | 20231207 | 113200 | 795363970 | 16210 | 16230 | 16240 | 16210 | 881 |
| 465 | 20231207 | 113100 | 781061480 | 16220 | 16220 | 16230 | 16220 | 296 |
| 466 | 20231207 | 113000 | 776257780 | 16220 | 16220 | 16220 | 16220 | 10 |
| 467 | 20231207 | 112900 | 776095580 | 16220 | 16220 | 16220 | 16210 | 31 |
| 468 | 20231207 | 112800 | 775592810 | 16210 | 16190 | 16230 | 16190 | 1280 |
| 469 | 20231207 | 112700 | 754842740 | 16190 | 16190 | 16190 | 16190 | 46 |
| 470 | 20231207 | 112600 | 754098000 | 16190 | 16210 | 16210 | 16180 | 1077 |
| 471 | 20231207 | 112500 | 736643340 | 16220 | 16200 | 16220 | 16200 | 130 |
| 472 | 20231207 | 112400 | 734536260 | 16200 | 16200 | 16200 | 16200 | 18 |
| 473 | 20231207 | 112300 | 734244660 | 16200 | 16210 | 16210 | 16180 | 268 |
| 474 | 20231207 | 112200 | 729901330 | 16210 | 16200 | 16220 | 16190 | 112 |
| 475 | 20231207 | 112100 | 728086490 | 16190 | 16190 | 16200 | 16190 | 22 |
| 476 | 20231207 | 112000 | 727730300 | 16190 | 16190 | 16200 | 16180 | 288 |
| 477 | 20231207 | 111900 | 723067710 | 16180 | 16190 | 16190 | 16170 | 109 |
| 478 | 20231207 | 111800 | 721303490 | 16190 | 16160 | 16190 | 16150 | 287 |
| 479 | 20231207 | 111700 | 716663650 | 16170 | 16170 | 16170 | 16160 | 25 |
| 480 | 20231207 | 111600 | 716259610 | 16160 | 16170 | 16170 | 16160 | 54 |
| 481 | 20231207 | 111500 | 715386650 | 16160 | 16180 | 16200 | 16160 | 1330 |
| 482 | 20231207 | 111400 | 693849590 | 16170 | 16150 | 16170 | 16150 | 163 |
| 483 | 20231207 | 111300 | 691215260 | 16130 | 16130 | 16130 | 16130 | 0 |
| 484 | 20231207 | 111200 | 691215260 | 16130 | 16150 | 16150 | 16130 | 11 |
| 485 | 20231207 | 111100 | 691037770 | 16130 | 16120 | 16130 | 16110 | 372 |
| 486 | 20231207 | 111000 | 685041240 | 16120 | 16120 | 16120 | 16120 | 67 |
| 487 | 20231207 | 110900 | 683961200 | 16150 | 16120 | 16150 | 16120 | 38 |
| 488 | 20231207 | 110800 | 683348040 | 16120 | 16120 | 16140 | 16110 | 642 |
| 489 | 20231207 | 110700 | 672998830 | 16110 | 16100 | 16110 | 16090 | 150 |
| 490 | 20231207 | 110600 | 670584200 | 16090 | 16090 | 16090 | 16090 | 0 |
| 491 | 20231207 | 110500 | 670584200 | 16090 | 16070 | 16100 | 16070 | 502 |
| 492 | 20231207 | 110400 | 662508600 | 16060 | 16070 | 16070 | 16060 | 32 |
| 493 | 20231207 | 110300 | 661994490 | 16060 | 16060 | 16060 | 16060 | 8 |
| 494 | 20231207 | 110200 | 661866010 | 16070 | 16070 | 16070 | 16070 | 3 |
| 495 | 20231207 | 110100 | 661817800 | 16050 | 16060 | 16060 | 16050 | 52 |
| 496 | 20231207 | 110000 | 660983160 | 16060 | 16060 | 16060 | 16060 | 80 |
| 497 | 20231207 | 105900 | 659698360 | 16060 | 16060 | 16060 | 16060 | 43 |
| 498 | 20231207 | 105800 | 659007780 | 16060 | 16060 | 16060 | 16060 | 8 |
| 499 | 20231207 | 105700 | 658879300 | 16060 | 16060 | 16060 | 16060 | 32 |
| 500 | 20231207 | 105600 | 658365380 | 16060 | 16070 | 16070 | 16060 | 26 |
| 501 | 20231207 | 105500 | 657947780 | 16060 | 16060 | 16060 | 16060 | 2 |
| 502 | 20231207 | 105400 | 657915660 | 16070 | 16050 | 16130 | 16050 | 226 |
| 503 | 20231207 | 105300 | 654286130 | 16050 | 16050 | 16050 | 16050 | 36 |
| 504 | 20231207 | 105200 | 653708330 | 16050 | 16050 | 16050 | 16040 | 51 |
| 505 | 20231207 | 105100 | 652889960 | 16050 | 16040 | 16050 | 16040 | 87 |
| 506 | 20231207 | 105000 | 651493690 | 16050 | 16050 | 16050 | 16050 | 26 |
| 507 | 20231207 | 104900 | 651076390 | 16040 | 16050 | 16050 | 16040 | 56 |
| 508 | 20231207 | 104800 | 650177800 | 16050 | 16040 | 16070 | 16040 | 2393 |
| 509 | 20231207 | 104700 | 611748550 | 16030 | 16030 | 16030 | 16030 | 30 |
| 510 | 20231207 | 104600 | 611267650 | 16030 | 16030 | 16030 | 16030 | 0 |
| 511 | 20231207 | 104500 | 611267650 | 16030 | 16030 | 16030 | 16030 | 0 |
| 512 | 20231207 | 104400 | 611267650 | 16030 | 16030 | 16030 | 16030 | 8 |
| 513 | 20231207 | 104300 | 611139410 | 16030 | 16030 | 16030 | 16030 | 62 |
| 514 | 20231207 | 104200 | 610145550 | 16030 | 16040 | 16040 | 16030 | 45 |
| 515 | 20231207 | 104100 | 609424170 | 16030 | 16030 | 16030 | 16030 | 120 |
| 516 | 20231207 | 104000 | 607500570 | 16030 | 16030 | 16030 | 16030 | 10 |
| 517 | 20231207 | 103900 | 607340270 | 16020 | 16020 | 16020 | 16010 | 1191 |
| 518 | 20231207 | 103800 | 588260490 | 15990 | 16010 | 16010 | 15990 | 301 |
| 519 | 20231207 | 103700 | 583442940 | 16010 | 16000 | 16020 | 16000 | 1155 |
| 520 | 20231207 | 103600 | 564961430 | 16000 | 16000 | 16000 | 15990 | 91 |
| 521 | 20231207 | 103500 | 563505510 | 16000 | 16000 | 16000 | 16000 | 59 |
| 522 | 20231207 | 103400 | 562561510 | 15980 | 15980 | 15980 | 15980 | 423 |
| 523 | 20231207 | 103300 | 555801970 | 16000 | 15990 | 16000 | 15980 | 174 |
| 524 | 20231207 | 103200 | 553019700 | 15980 | 15980 | 15980 | 15980 | 8 |
| 525 | 20231207 | 103100 | 552891860 | 15980 | 15990 | 15990 | 15980 | 56 |
| 526 | 20231207 | 103000 | 551996960 | 15990 | 15990 | 15990 | 15980 | 26 |
| 527 | 20231207 | 102900 | 551581300 | 15980 | 15980 | 15990 | 15980 | 57 |
| 528 | 20231207 | 102800 | 550670430 | 15980 | 15990 | 15990 | 15980 | 105 |
| 529 | 20231207 | 102700 | 548992150 | 15990 | 15990 | 15990 | 15990 | 55 |
| 530 | 20231207 | 102600 | 548112700 | 16000 | 15990 | 16000 | 15990 | 323 |
| 531 | 20231207 | 102500 | 542946880 | 16000 | 16000 | 16000 | 15990 | 273 |
| 532 | 20231207 | 102400 | 538580490 | 15990 | 16000 | 16000 | 15990 | 90 |
| 533 | 20231207 | 102300 | 537141260 | 16000 | 16000 | 16000 | 15990 | 213 |
| 534 | 20231207 | 102200 | 533734390 | 16000 | 15990 | 16000 | 15980 | 161 |
| 535 | 20231207 | 102100 | 531160110 | 16000 | 16000 | 16000 | 16000 | 29 |
| 536 | 20231207 | 102000 | 530696110 | 16000 | 15980 | 16010 | 15980 | 95 |
| 537 | 20231207 | 101900 | 529176900 | 15980 | 16000 | 16000 | 15980 | 621 |
| 538 | 20231207 | 101800 | 519248410 | 16010 | 16020 | 16020 | 16010 | 72 |
| 539 | 20231207 | 101700 | 518095210 | 16000 | 16000 | 16000 | 16000 | 20 |
| 540 | 20231207 | 101600 | 517775210 | 16000 | 16010 | 16010 | 16000 | 30 |
| 541 | 20231207 | 101500 | 517295020 | 16000 | 16010 | 16030 | 16000 | 2510 |
| 542 | 20231207 | 101400 | 477127870 | 16020 | 16020 | 16020 | 16000 | 325 |
| 543 | 20231207 | 101300 | 471924660 | 16020 | 16030 | 16030 | 16020 | 20 |
| 544 | 20231207 | 101200 | 471604070 | 16040 | 16050 | 16050 | 16040 | 25 |
| 545 | 20231207 | 101100 | 471202900 | 16050 | 16050 | 16050 | 16050 | 88 |
| 546 | 20231207 | 101000 | 469790500 | 16050 | 16040 | 16050 | 16030 | 555 |
| 547 | 20231207 | 100900 | 460886850 | 16050 | 16050 | 16060 | 16050 | 274 |
| 548 | 20231207 | 100800 | 456487150 | 16050 | 16060 | 16060 | 16050 | 1427 |
| 549 | 20231207 | 100700 | 433569540 | 16060 | 16060 | 16070 | 16060 | 241 |
| 550 | 20231207 | 100600 | 429698240 | 16060 | 16070 | 16070 | 16060 | 215 |
| 551 | 20231207 | 100500 | 426245330 | 16070 | 16070 | 16070 | 16070 | 95 |
| 552 | 20231207 | 100400 | 424718680 | 16070 | 16090 | 16090 | 16070 | 475 |
| 553 | 20231207 | 100300 | 417080410 | 16100 | 16110 | 16110 | 16080 | 1367 |
| 554 | 20231207 | 100200 | 395073180 | 16110 | 16140 | 16140 | 16100 | 706 |
| 555 | 20231207 | 100100 | 383684410 | 16150 | 16150 | 16150 | 16140 | 100 |
| 556 | 20231207 | 100000 | 382069730 | 16150 | 16140 | 16150 | 16140 | 60 |
| 557 | 20231207 | 095900 | 381101180 | 16150 | 16140 | 16150 | 16140 | 235 |
| 558 | 20231207 | 095800 | 377307220 | 16140 | 16140 | 16140 | 16140 | 152 |
| 559 | 20231207 | 095700 | 374853940 | 16140 | 16160 | 16170 | 16140 | 367 |
| 560 | 20231207 | 095600 | 368925160 | 16160 | 16140 | 16160 | 16140 | 40 |
| 561 | 20231207 | 095500 | 368279240 | 16140 | 16110 | 16140 | 16110 | 243 |
| 562 | 20231207 | 095400 | 364358910 | 16120 | 16080 | 16120 | 16080 | 161 |
| 563 | 20231207 | 095300 | 361766600 | 16080 | 16080 | 16090 | 16080 | 68 |
| 564 | 20231207 | 095200 | 360672730 | 16090 | 16100 | 16100 | 16080 | 79 |
| 565 | 20231207 | 095100 | 359401400 | 16100 | 16100 | 16100 | 16090 | 4 |
| 566 | 20231207 | 095000 | 359337010 | 16090 | 16090 | 16090 | 16090 | 53 |
| 567 | 20231207 | 094900 | 358484240 | 16100 | 16120 | 16130 | 16100 | 32 |
| 568 | 20231207 | 094800 | 357968820 | 16140 | 16140 | 16140 | 16090 | 189 |
| 569 | 20231207 | 094700 | 354925670 | 16080 | 16050 | 16090 | 16050 | 850 |
| 570 | 20231207 | 094600 | 341261790 | 16060 | 16060 | 16070 | 16050 | 160 |
| 571 | 20231207 | 094500 | 338692950 | 16060 | 16030 | 16060 | 16030 | 583 |
| 572 | 20231207 | 094400 | 329344790 | 16030 | 16030 | 16030 | 16020 | 96 |
| 573 | 20231207 | 094300 | 327806000 | 16030 | 16020 | 16030 | 16020 | 51 |
| 574 | 20231207 | 094200 | 326988970 | 16030 | 16020 | 16030 | 16020 | 42 |
| 575 | 20231207 | 094100 | 326315910 | 16030 | 16020 | 16030 | 16020 | 114 |
| 576 | 20231207 | 094000 | 324489490 | 16010 | 15990 | 16010 | 15980 | 677 |
| 577 | 20231207 | 093900 | 313663480 | 15990 | 15990 | 15990 | 15990 | 185 |
| 578 | 20231207 | 093800 | 310705330 | 15980 | 15990 | 15990 | 15980 | 18 |
| 579 | 20231207 | 093700 | 310417640 | 15990 | 15990 | 15990 | 15990 | 59 |
| 580 | 20231207 | 093600 | 309474230 | 15980 | 15990 | 15990 | 15980 | 310 |
| 581 | 20231207 | 093500 | 304519940 | 15990 | 15980 | 15990 | 15980 | 6 |
| 582 | 20231207 | 093400 | 304424040 | 15980 | 15950 | 16010 | 15950 | 2550 |
| 583 | 20231207 | 093300 | 263722980 | 15960 | 15940 | 15960 | 15930 | 116 |
| 584 | 20231207 | 093200 | 261873380 | 15940 | 15920 | 15940 | 15920 | 267 |
| 585 | 20231207 | 093100 | 257619770 | 15920 | 15910 | 15920 | 15910 | 427 |
| 586 | 20231207 | 093000 | 250826190 | 15910 | 15910 | 15910 | 15900 | 42 |
| 587 | 20231207 | 092900 | 250158050 | 15910 | 15920 | 15920 | 15900 | 838 |
| 588 | 20231207 | 092800 | 236827460 | 15920 | 15940 | 15950 | 15920 | 711 |
| 589 | 20231207 | 092700 | 225503950 | 15930 | 15930 | 15930 | 15930 | 165 |
| 590 | 20231207 | 092600 | 222875500 | 15930 | 15960 | 15960 | 15930 | 363 |
| 591 | 20231207 | 092500 | 217090720 | 15960 | 15960 | 15960 | 15960 | 29 |
| 592 | 20231207 | 092400 | 216627880 | 15940 | 15920 | 15940 | 15920 | 82 |
| 593 | 20231207 | 092300 | 215321210 | 15920 | 16000 | 16000 | 15910 | 4781 |
| 594 | 20231207 | 092200 | 139048590 | 16000 | 16000 | 16000 | 15990 | 59 |
| 595 | 20231207 | 092100 | 138104610 | 16000 | 15990 | 16000 | 15990 | 185 |
| 596 | 20231207 | 092000 | 135146020 | 15980 | 15990 | 15990 | 15980 | 77 |
| 597 | 20231207 | 091900 | 133915540 | 15980 | 16000 | 16000 | 15980 | 46 |
| 598 | 20231207 | 091800 | 133179720 | 16000 | 15980 | 16000 | 15980 | 303 |
| 599 | 20231207 | 091700 | 128333900 | 15990 | 15980 | 15990 | 15980 | 90 |
| 600 | 20231207 | 091600 | 126895400 | 15980 | 16000 | 16000 | 15980 | 433 |
| 601 | 20231207 | 091500 | 119975410 | 16000 | 15980 | 16000 | 15980 | 41 |
| 602 | 20231207 | 091400 | 119319860 | 16000 | 15980 | 16000 | 15980 | 161 |
| 603 | 20231207 | 091300 | 116747060 | 15980 | 15980 | 15980 | 15970 | 134 |
| 604 | 20231207 | 091200 | 114605820 | 15980 | 15980 | 15980 | 15970 | 84 |
| 605 | 20231207 | 091100 | 113263580 | 15980 | 15980 | 16000 | 15980 | 525 |
| 606 | 20231207 | 091000 | 104873930 | 16000 | 16010 | 16030 | 15980 | 659 |
| 607 | 20231207 | 090900 | 94325590 | 16030 | 16040 | 16050 | 16020 | 120 |
| 608 | 20231207 | 090800 | 92401640 | 16010 | 15980 | 16040 | 15980 | 610 |
| 609 | 20231207 | 090700 | 82638960 | 15990 | 16010 | 16010 | 15980 | 103 |
| 610 | 20231207 | 090600 | 80991900 | 16010 | 15960 | 16020 | 15960 | 178 |
| 611 | 20231207 | 090500 | 78147810 | 15960 | 16030 | 16050 | 15960 | 2228 |
| 612 | 20231207 | 090400 | 42527770 | 16020 | 16050 | 16050 | 16000 | 91 |
| 613 | 20231207 | 090300 | 41070120 | 15990 | 15970 | 15990 | 15970 | 146 |
| 614 | 20231207 | 090200 | 38737650 | 15960 | 15990 | 15990 | 15930 | 363 |
| 615 | 20231207 | 090100 | 32942600 | 16000 | 15930 | 16000 | 15910 | 234 |
| 616 | 20231207 | 090000 | 29212960 | 15930 | 16200 | 16200 | 15930 | 1780 |