31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 3601 |
| 3 | 20231201 | 185300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 4 | 20231201 | 185200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 5 | 20231201 | 185100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 6 | 20231201 | 185000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 7 | 20231201 | 184900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 8 | 20231201 | 184800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 9 | 20231201 | 184700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 10 | 20231201 | 184600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 11 | 20231201 | 184500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 12 | 20231201 | 184400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 13 | 20231201 | 184300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 14 | 20231201 | 184200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 15 | 20231201 | 184100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 16 | 20231201 | 184000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 17 | 20231201 | 183900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 18 | 20231201 | 183800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 19 | 20231201 | 183700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 20 | 20231201 | 183600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 21 | 20231201 | 183500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 22 | 20231201 | 183400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 23 | 20231201 | 183300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 24 | 20231201 | 183200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 25 | 20231201 | 183100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 26 | 20231201 | 183000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 27 | 20231201 | 182900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 28 | 20231201 | 182800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 29 | 20231201 | 182700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 30 | 20231201 | 182600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 31 | 20231201 | 182500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 32 | 20231201 | 182400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 3601 |
| 33 | 20231201 | 182300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 34 | 20231201 | 182200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 35 | 20231201 | 182100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 36 | 20231201 | 182000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 37 | 20231201 | 181900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 38 | 20231201 | 181800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 39 | 20231201 | 181700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 40 | 20231201 | 181600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 41 | 20231201 | 181500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 42 | 20231201 | 181400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 43 | 20231201 | 181300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 44 | 20231201 | 181200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 45 | 20231201 | 181100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 46 | 20231201 | 181000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 47 | 20231201 | 180900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 48 | 20231201 | 180800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 49 | 20231201 | 180700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 50 | 20231201 | 180600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 51 | 20231201 | 180500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 52 | 20231201 | 180400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 53 | 20231201 | 180300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 54 | 20231201 | 180200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 55 | 20231201 | 180100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 56 | 20231201 | 180000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 57 | 20231201 | 175900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 58 | 20231201 | 175800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 59 | 20231201 | 175700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 60 | 20231201 | 175600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 61 | 20231201 | 175500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 62 | 20231201 | 175400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 3601 |
| 63 | 20231201 | 175300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 64 | 20231201 | 175200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 65 | 20231201 | 175100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 66 | 20231201 | 175000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 67 | 20231201 | 174900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 68 | 20231201 | 174800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 69 | 20231201 | 174700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 70 | 20231201 | 174600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 71 | 20231201 | 174500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 72 | 20231201 | 174400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 73 | 20231201 | 174300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 74 | 20231201 | 174200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 75 | 20231201 | 174100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 76 | 20231201 | 174000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 77 | 20231201 | 173900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 78 | 20231201 | 173800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 79 | 20231201 | 173700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 80 | 20231201 | 173600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 81 | 20231201 | 173500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 82 | 20231201 | 173400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 83 | 20231201 | 173300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 84 | 20231201 | 173200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 85 | 20231201 | 173100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 86 | 20231201 | 173000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 87 | 20231201 | 172900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 88 | 20231201 | 172800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 89 | 20231201 | 172700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 90 | 20231201 | 172600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 91 | 20231201 | 172500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 92 | 20231201 | 172400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 3601 |
| 93 | 20231201 | 172300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 94 | 20231201 | 172200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 95 | 20231201 | 172100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 96 | 20231201 | 172000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 97 | 20231201 | 171900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 98 | 20231201 | 171800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 99 | 20231201 | 171700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 100 | 20231201 | 171600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 101 | 20231201 | 171500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 102 | 20231201 | 171400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 103 | 20231201 | 171300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 104 | 20231201 | 171200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 105 | 20231201 | 171100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 106 | 20231201 | 171000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 107 | 20231201 | 170900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 108 | 20231201 | 170800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 109 | 20231201 | 170700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 110 | 20231201 | 170600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 111 | 20231201 | 170500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 112 | 20231201 | 170400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 113 | 20231201 | 170300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 114 | 20231201 | 170200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 115 | 20231201 | 170100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 116 | 20231201 | 170000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 117 | 20231201 | 165900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 118 | 20231201 | 165800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 119 | 20231201 | 165700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 120 | 20231201 | 165600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 121 | 20231201 | 165500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 122 | 20231201 | 165400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 3601 |
| 123 | 20231201 | 165300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 124 | 20231201 | 165200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 125 | 20231201 | 165100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 126 | 20231201 | 165000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 127 | 20231201 | 164900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 128 | 20231201 | 164800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 129 | 20231201 | 164700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 130 | 20231201 | 164600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 131 | 20231201 | 164500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 132 | 20231201 | 164400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 133 | 20231201 | 164300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 134 | 20231201 | 164200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 135 | 20231201 | 164100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 136 | 20231201 | 164000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 137 | 20231201 | 163900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 138 | 20231201 | 163800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 139 | 20231201 | 163700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 140 | 20231201 | 163600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 141 | 20231201 | 163500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 142 | 20231201 | 163400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 143 | 20231201 | 163300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 144 | 20231201 | 163200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 145 | 20231201 | 163100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 146 | 20231201 | 163000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 147 | 20231201 | 162900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 148 | 20231201 | 162800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 149 | 20231201 | 162700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 150 | 20231201 | 162600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 151 | 20231201 | 162500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 152 | 20231201 | 162400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 3601 |
| 153 | 20231201 | 162300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 154 | 20231201 | 162200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 155 | 20231201 | 162100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 156 | 20231201 | 162000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 157 | 20231201 | 161900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 158 | 20231201 | 161800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 159 | 20231201 | 161700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 160 | 20231201 | 161600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 161 | 20231201 | 161500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 162 | 20231201 | 161400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 163 | 20231201 | 161300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 164 | 20231201 | 161200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 165 | 20231201 | 161100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 166 | 20231201 | 161000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 167 | 20231201 | 160900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 168 | 20231201 | 160800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 169 | 20231201 | 160700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 170 | 20231201 | 160600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 171 | 20231201 | 160500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 172 | 20231201 | 160400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 173 | 20231201 | 160300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 174 | 20231201 | 160200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 175 | 20231201 | 160100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 176 | 20231201 | 160000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 177 | 20231201 | 155900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 178 | 20231201 | 155800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 179 | 20231201 | 155700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 180 | 20231201 | 155600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 181 | 20231201 | 155500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 182 | 20231201 | 155400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 3601 |
| 183 | 20231201 | 155300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 184 | 20231201 | 155200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 185 | 20231201 | 155100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 186 | 20231201 | 155000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 187 | 20231201 | 154900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 188 | 20231201 | 154800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 189 | 20231201 | 154700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 190 | 20231201 | 154600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 191 | 20231201 | 154500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 192 | 20231201 | 154400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 193 | 20231201 | 154300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 194 | 20231201 | 154200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 195 | 20231201 | 154100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 196 | 20231201 | 154000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 197 | 20231201 | 153900 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 198 | 20231201 | 153800 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 199 | 20231201 | 153700 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 200 | 20231201 | 153600 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 201 | 20231201 | 153500 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 202 | 20231201 | 153400 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 203 | 20231201 | 153300 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 204 | 20231201 | 153200 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 205 | 20231201 | 153100 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 0 |
| 206 | 20231201 | 153000 | 1573848630 | 13080 | 13080 | 13080 | 13080 | 3601 |
| 207 | 20231201 | 152900 | 1526747550 | 13160 | 13160 | 13160 | 13160 | 0 |
| 208 | 20231201 | 152800 | 1526747550 | 13160 | 13160 | 13160 | 13160 | 0 |
| 209 | 20231201 | 152700 | 1526747550 | 13160 | 13160 | 13160 | 13160 | 0 |
| 210 | 20231201 | 152600 | 1526747550 | 13160 | 13160 | 13160 | 13160 | 0 |
| 211 | 20231201 | 152500 | 1526747550 | 13160 | 13160 | 13160 | 13160 | 0 |
| 212 | 20231201 | 152400 | 1526747550 | 13160 | 13160 | 13160 | 13160 | 0 |
| 213 | 20231201 | 152300 | 1526747550 | 13160 | 13160 | 13160 | 13160 | 0 |
| 214 | 20231201 | 152200 | 1526747550 | 13160 | 13160 | 13160 | 13160 | 0 |
| 215 | 20231201 | 152100 | 1526747550 | 13160 | 13160 | 13160 | 13160 | 0 |
| 216 | 20231201 | 152000 | 1526747550 | 13160 | 13160 | 13160 | 13160 | 0 |
| 217 | 20231201 | 151900 | 1526747550 | 13160 | 13090 | 13160 | 13090 | 30 |
| 218 | 20231201 | 151800 | 1526353880 | 13090 | 13100 | 13160 | 13090 | 1251 |
| 219 | 20231201 | 151700 | 1509938750 | 13150 | 13150 | 13150 | 13150 | 0 |
| 220 | 20231201 | 151600 | 1509938750 | 13150 | 13090 | 13150 | 13090 | 3450 |
| 221 | 20231201 | 151500 | 1464718200 | 13090 | 13090 | 13090 | 13090 | 70 |
| 222 | 20231201 | 151400 | 1463801900 | 13090 | 13080 | 13090 | 13080 | 3 |
| 223 | 20231201 | 151300 | 1463762640 | 13090 | 13090 | 13090 | 13030 | 1513 |
| 224 | 20231201 | 151200 | 1444012450 | 13100 | 13100 | 13100 | 13100 | 0 |
| 225 | 20231201 | 151100 | 1444012450 | 13100 | 13100 | 13100 | 13100 | 20 |
| 226 | 20231201 | 151000 | 1443750450 | 13100 | 13100 | 13100 | 13040 | 1302 |
| 227 | 20231201 | 150900 | 1426749030 | 13100 | 13100 | 13100 | 13050 | 289 |
| 228 | 20231201 | 150800 | 1422976190 | 13060 | 13100 | 13100 | 13060 | 11 |
| 229 | 20231201 | 150700 | 1422832410 | 13100 | 13090 | 13100 | 13090 | 100 |
| 230 | 20231201 | 150600 | 1421522630 | 13100 | 13100 | 13100 | 13100 | 2 |
| 231 | 20231201 | 150500 | 1421496430 | 13050 | 13100 | 13100 | 13050 | 548 |
| 232 | 20231201 | 150400 | 1414334370 | 13100 | 13100 | 13100 | 13100 | 5 |
| 233 | 20231201 | 150300 | 1414268870 | 13110 | 13060 | 13110 | 13060 | 10 |
| 234 | 20231201 | 150200 | 1414138170 | 13110 | 13110 | 13110 | 13110 | 1 |
| 235 | 20231201 | 150100 | 1414125060 | 13100 | 13110 | 13110 | 13100 | 91 |
| 236 | 20231201 | 150000 | 1412932190 | 13100 | 13100 | 13100 | 13100 | 46 |
| 237 | 20231201 | 145900 | 1412329590 | 13100 | 13100 | 13100 | 13100 | 0 |
| 238 | 20231201 | 145800 | 1412329590 | 13100 | 13110 | 13110 | 13060 | 1002 |
| 239 | 20231201 | 145700 | 1399242710 | 13120 | 13120 | 13120 | 13120 | 0 |
| 240 | 20231201 | 145600 | 1399242710 | 13120 | 13100 | 13120 | 13070 | 1108 |
| 241 | 20231201 | 145500 | 1384755690 | 13100 | 13090 | 13100 | 13090 | 62 |
| 242 | 20231201 | 145400 | 1383944100 | 13090 | 13080 | 13090 | 13080 | 500 |
| 243 | 20231201 | 145300 | 1377399590 | 13100 | 13050 | 13100 | 13040 | 123 |
| 244 | 20231201 | 145200 | 1375794350 | 13100 | 13050 | 13100 | 13050 | 10 |
| 245 | 20231201 | 145100 | 1375663800 | 13130 | 13130 | 13130 | 13130 | 0 |
| 246 | 20231201 | 145000 | 1375663800 | 13130 | 13070 | 13140 | 13040 | 793 |
| 247 | 20231201 | 144900 | 1365313280 | 13140 | 13150 | 13150 | 13060 | 1005 |
| 248 | 20231201 | 144800 | 1352179850 | 13090 | 13120 | 13180 | 13090 | 1549 |
| 249 | 20231201 | 144700 | 1331894520 | 13120 | 13150 | 13150 | 13120 | 300 |
| 250 | 20231201 | 144600 | 1327955570 | 13150 | 13150 | 13150 | 13150 | 0 |
| 251 | 20231201 | 144500 | 1327955570 | 13150 | 13150 | 13150 | 13150 | 29 |
| 252 | 20231201 | 144400 | 1327574220 | 13190 | 13190 | 13190 | 13190 | 0 |
| 253 | 20231201 | 144300 | 1327574220 | 13190 | 13190 | 13190 | 13190 | 0 |
| 254 | 20231201 | 144200 | 1327574220 | 13190 | 13140 | 13200 | 13100 | 323 |
| 255 | 20231201 | 144100 | 1323336750 | 13220 | 13220 | 13220 | 13220 | 0 |
| 256 | 20231201 | 144000 | 1323336750 | 13220 | 13210 | 13220 | 13210 | 75 |
| 257 | 20231201 | 143900 | 1322345740 | 13220 | 13230 | 13230 | 13140 | 12 |
| 258 | 20231201 | 143800 | 1322187890 | 13130 | 13230 | 13230 | 13130 | 2 |
| 259 | 20231201 | 143700 | 1322161530 | 13150 | 13170 | 13170 | 13100 | 401 |
| 260 | 20231201 | 143600 | 1316890070 | 13150 | 13250 | 13250 | 13150 | 214 |
| 261 | 20231201 | 143500 | 1314070650 | 13250 | 13250 | 13250 | 13250 | 0 |
| 262 | 20231201 | 143400 | 1314070650 | 13250 | 13250 | 13250 | 13250 | 1 |
| 263 | 20231201 | 143300 | 1314057400 | 13180 | 13260 | 13260 | 13180 | 61 |
| 264 | 20231201 | 143200 | 1313252620 | 13260 | 13260 | 13260 | 13260 | 0 |
| 265 | 20231201 | 143100 | 1313252620 | 13260 | 13200 | 13260 | 13200 | 11 |
| 266 | 20231201 | 143000 | 1313107030 | 13200 | 13200 | 13200 | 13200 | 121 |
| 267 | 20231201 | 142900 | 1311509830 | 13190 | 13170 | 13190 | 13170 | 51 |
| 268 | 20231201 | 142800 | 1310838140 | 13170 | 13170 | 13170 | 13170 | 17 |
| 269 | 20231201 | 142700 | 1310614250 | 13170 | 13150 | 13170 | 13150 | 262 |
| 270 | 20231201 | 142600 | 1307166470 | 13160 | 13160 | 13160 | 13160 | 17 |
| 271 | 20231201 | 142500 | 1306942750 | 13090 | 13080 | 13090 | 13080 | 220 |
| 272 | 20231201 | 142400 | 1304063950 | 13080 | 13100 | 13100 | 13080 | 2757 |
| 273 | 20231201 | 142300 | 1267998860 | 13090 | 13250 | 13250 | 13090 | 1774 |
| 274 | 20231201 | 142200 | 1244582950 | 13250 | 13250 | 13250 | 13250 | 11 |
| 275 | 20231201 | 142100 | 1244437200 | 13240 | 13260 | 13260 | 13240 | 43 |
| 276 | 20231201 | 142000 | 1243867060 | 13260 | 13280 | 13280 | 13260 | 331 |
| 277 | 20231201 | 141900 | 1239473910 | 13280 | 13290 | 13290 | 13280 | 15 |
| 278 | 20231201 | 141800 | 1239274660 | 13280 | 13290 | 13300 | 13280 | 312 |
| 279 | 20231201 | 141700 | 1235126380 | 13290 | 13280 | 13290 | 13280 | 179 |
| 280 | 20231201 | 141600 | 1232748260 | 13280 | 13280 | 13280 | 13280 | 200 |
| 281 | 20231201 | 141500 | 1230092260 | 13300 | 13290 | 13300 | 13290 | 124 |
| 282 | 20231201 | 141400 | 1228443240 | 13290 | 13290 | 13290 | 13290 | 155 |
| 283 | 20231201 | 141300 | 1226383290 | 13280 | 13300 | 13300 | 13280 | 13 |
| 284 | 20231201 | 141200 | 1226210590 | 13300 | 13300 | 13300 | 13300 | 0 |
| 285 | 20231201 | 141100 | 1226210590 | 13300 | 13300 | 13300 | 13300 | 1 |
| 286 | 20231201 | 141000 | 1226197290 | 13300 | 13300 | 13300 | 13300 | 0 |
| 287 | 20231201 | 140900 | 1226197290 | 13300 | 13300 | 13300 | 13300 | 15 |
| 288 | 20231201 | 140800 | 1225997790 | 13300 | 13260 | 13300 | 13260 | 2974 |
| 289 | 20231201 | 140700 | 1186448780 | 13260 | 13260 | 13260 | 13260 | 0 |
| 290 | 20231201 | 140600 | 1186448780 | 13260 | 13260 | 13260 | 13260 | 0 |
| 291 | 20231201 | 140500 | 1186448780 | 13260 | 13260 | 13260 | 13260 | 121 |
| 292 | 20231201 | 140400 | 1184844320 | 13230 | 13230 | 13230 | 13230 | 35 |
| 293 | 20231201 | 140300 | 1184381270 | 13260 | 13260 | 13260 | 13260 | 0 |
| 294 | 20231201 | 140200 | 1184381270 | 13260 | 13290 | 13290 | 13260 | 374 |
| 295 | 20231201 | 140100 | 1179421730 | 13290 | 13290 | 13290 | 13290 | 1 |
| 296 | 20231201 | 140000 | 1179408440 | 13230 | 13230 | 13230 | 13230 | 35 |
| 297 | 20231201 | 135900 | 1178945390 | 13230 | 13290 | 13290 | 13230 | 55 |
| 298 | 20231201 | 135800 | 1178216900 | 13290 | 13280 | 13290 | 13280 | 80 |
| 299 | 20231201 | 135700 | 1177153760 | 13290 | 13290 | 13290 | 13290 | 0 |
| 300 | 20231201 | 135600 | 1177153760 | 13290 | 13290 | 13290 | 13290 | 0 |
| 301 | 20231201 | 135500 | 1177153760 | 13290 | 13290 | 13290 | 13290 | 51 |
| 302 | 20231201 | 135400 | 1176475970 | 13300 | 13300 | 13300 | 13300 | 0 |
| 303 | 20231201 | 135300 | 1176475970 | 13300 | 13300 | 13300 | 13300 | 400 |
| 304 | 20231201 | 135200 | 1171155970 | 13300 | 13290 | 13300 | 13290 | 537 |
| 305 | 20231201 | 135100 | 1164015150 | 13290 | 13250 | 13290 | 13250 | 36 |
| 306 | 20231201 | 135000 | 1163538110 | 13290 | 13280 | 13300 | 13280 | 526 |
| 307 | 20231201 | 134900 | 1156546860 | 13280 | 13280 | 13280 | 13280 | 0 |
| 308 | 20231201 | 134800 | 1156546860 | 13280 | 13280 | 13280 | 13280 | 199 |
| 309 | 20231201 | 134700 | 1153904140 | 13280 | 13280 | 13280 | 13280 | 50 |
| 310 | 20231201 | 134600 | 1153240140 | 13280 | 13290 | 13290 | 13260 | 421 |
| 311 | 20231201 | 134500 | 1147650180 | 13310 | 13280 | 13310 | 13280 | 719 |
| 312 | 20231201 | 134400 | 1138091830 | 13320 | 13320 | 13320 | 13320 | 0 |
| 313 | 20231201 | 134300 | 1138091830 | 13320 | 13280 | 13320 | 13280 | 14 |
| 314 | 20231201 | 134200 | 1137905870 | 13320 | 13320 | 13320 | 13320 | 0 |
| 315 | 20231201 | 134100 | 1137905870 | 13320 | 13300 | 13320 | 13290 | 276 |
| 316 | 20231201 | 134000 | 1134237580 | 13330 | 13290 | 13340 | 13290 | 1008 |
| 317 | 20231201 | 133900 | 1120791340 | 13330 | 13330 | 13330 | 13320 | 850 |
| 318 | 20231201 | 133800 | 1109464840 | 13330 | 13320 | 13330 | 13320 | 55 |
| 319 | 20231201 | 133700 | 1108732190 | 13340 | 13340 | 13340 | 13340 | 0 |
| 320 | 20231201 | 133600 | 1108732190 | 13340 | 13330 | 13340 | 13290 | 20 |
| 321 | 20231201 | 133500 | 1108466260 | 13330 | 13310 | 13330 | 13290 | 351 |
| 322 | 20231201 | 133400 | 1103790660 | 13320 | 13330 | 13330 | 13320 | 100 |
| 323 | 20231201 | 133300 | 1102458160 | 13330 | 13340 | 13340 | 13330 | 374 |
| 324 | 20231201 | 133200 | 1097472000 | 13350 | 13310 | 13350 | 13310 | 702 |
| 325 | 20231201 | 133100 | 1088116330 | 13310 | 13300 | 13310 | 13300 | 700 |
| 326 | 20231201 | 133000 | 1078799890 | 13310 | 13300 | 13310 | 13300 | 226 |
| 327 | 20231201 | 132900 | 1075794080 | 13300 | 13300 | 13300 | 13300 | 57 |
| 328 | 20231201 | 132800 | 1075035980 | 13270 | 13270 | 13270 | 13270 | 100 |
| 329 | 20231201 | 132700 | 1073708980 | 13310 | 13300 | 13310 | 13300 | 261 |
| 330 | 20231201 | 132600 | 1070237180 | 13300 | 13290 | 13300 | 13290 | 107 |
| 331 | 20231201 | 132500 | 1068814580 | 13300 | 13270 | 13300 | 13270 | 600 |
| 332 | 20231201 | 132400 | 1060839950 | 13270 | 13270 | 13270 | 13270 | 0 |
| 333 | 20231201 | 132300 | 1060839950 | 13270 | 13270 | 13270 | 13270 | 0 |
| 334 | 20231201 | 132200 | 1060839950 | 13270 | 13260 | 13270 | 13260 | 70 |
| 335 | 20231201 | 132100 | 1059911120 | 13270 | 13270 | 13270 | 13270 | 55 |
| 336 | 20231201 | 132000 | 1059181270 | 13270 | 13240 | 13270 | 13240 | 26 |
| 337 | 20231201 | 131900 | 1058837000 | 13230 | 13250 | 13250 | 13230 | 140 |
| 338 | 20231201 | 131800 | 1056983000 | 13280 | 13270 | 13280 | 13270 | 102 |
| 339 | 20231201 | 131700 | 1055629450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 340 | 20231201 | 131600 | 1055629450 | 13270 | 13270 | 13270 | 13270 | 88 |
| 341 | 20231201 | 131500 | 1054461690 | 13270 | 13270 | 13270 | 13270 | 60 |
| 342 | 20231201 | 131400 | 1053665490 | 13280 | 13280 | 13280 | 13280 | 0 |
| 343 | 20231201 | 131300 | 1053665490 | 13280 | 13280 | 13280 | 13280 | 5 |
| 344 | 20231201 | 131200 | 1053599090 | 13250 | 13250 | 13250 | 13250 | 29 |
| 345 | 20231201 | 131100 | 1053214840 | 13290 | 13290 | 13290 | 13290 | 50 |
| 346 | 20231201 | 131000 | 1052550340 | 13290 | 13290 | 13290 | 13290 | 250 |
| 347 | 20231201 | 130900 | 1049227840 | 13290 | 13210 | 13290 | 13200 | 2501 |
| 348 | 20231201 | 130800 | 1016208400 | 13290 | 13290 | 13290 | 13290 | 282 |
| 349 | 20231201 | 130700 | 1012460620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 350 | 20231201 | 130600 | 1012460620 | 13300 | 13300 | 13300 | 13300 | 500 |
| 351 | 20231201 | 130500 | 1005810620 | 13300 | 13290 | 13300 | 13290 | 189 |
| 352 | 20231201 | 130400 | 1003298420 | 13320 | 13210 | 13320 | 13210 | 2886 |
| 353 | 20231201 | 130300 | 964919550 | 13210 | 13210 | 13210 | 13210 | 5 |
| 354 | 20231201 | 130200 | 964853500 | 13210 | 13210 | 13210 | 13200 | 301 |
| 355 | 20231201 | 130100 | 960877300 | 13210 | 13210 | 13210 | 13210 | 10 |
| 356 | 20231201 | 130000 | 960745200 | 13210 | 13210 | 13210 | 13210 | 219 |
| 357 | 20231201 | 125900 | 957852210 | 13210 | 13250 | 13250 | 13210 | 545 |
| 358 | 20231201 | 125800 | 950651340 | 13250 | 13250 | 13250 | 13250 | 5 |
| 359 | 20231201 | 125700 | 950585090 | 13310 | 13320 | 13320 | 13310 | 391 |
| 360 | 20231201 | 125600 | 945380640 | 13310 | 13310 | 13370 | 13310 | 471 |
| 361 | 20231201 | 125500 | 939108340 | 13310 | 13250 | 13370 | 13250 | 4587 |
| 362 | 20231201 | 125400 | 878107760 | 13270 | 13130 | 13290 | 13130 | 1254 |
| 363 | 20231201 | 125300 | 861477710 | 13120 | 13150 | 13270 | 13080 | 1547 |
| 364 | 20231201 | 125200 | 841064890 | 13150 | 13190 | 13200 | 13150 | 501 |
| 365 | 20231201 | 125100 | 834452800 | 13200 | 13200 | 13200 | 13200 | 810 |
| 366 | 20231201 | 125000 | 823760800 | 13190 | 13190 | 13190 | 13190 | 501 |
| 367 | 20231201 | 124900 | 817152610 | 13200 | 13130 | 13200 | 13130 | 2005 |
| 368 | 20231201 | 124800 | 790753660 | 13130 | 13080 | 13130 | 13080 | 1520 |
| 369 | 20231201 | 124700 | 770815520 | 13080 | 13080 | 13080 | 13080 | 300 |
| 370 | 20231201 | 124600 | 766891520 | 13080 | 13080 | 13080 | 13080 | 8 |
| 371 | 20231201 | 124500 | 766786880 | 13080 | 13080 | 13080 | 13080 | 0 |
| 372 | 20231201 | 124400 | 766786880 | 13080 | 13040 | 13080 | 13040 | 33 |
| 373 | 20231201 | 124300 | 766356520 | 13040 | 13080 | 13080 | 13040 | 667 |
| 374 | 20231201 | 124200 | 757652210 | 13080 | 13050 | 13080 | 13050 | 129 |
| 375 | 20231201 | 124100 | 755968730 | 13090 | 13090 | 13090 | 13090 | 0 |
| 376 | 20231201 | 124000 | 755968730 | 13090 | 13090 | 13090 | 13090 | 50 |
| 377 | 20231201 | 123900 | 755314230 | 13090 | 13050 | 13090 | 13050 | 201 |
| 378 | 20231201 | 123800 | 752691140 | 13090 | 13050 | 13090 | 13050 | 47 |
| 379 | 20231201 | 123700 | 752077390 | 13050 | 13050 | 13050 | 13050 | 0 |
| 380 | 20231201 | 123600 | 752077390 | 13050 | 13050 | 13050 | 13050 | 292 |
| 381 | 20231201 | 123500 | 748266790 | 13110 | 13100 | 13110 | 13100 | 501 |
| 382 | 20231201 | 123400 | 741703680 | 13100 | 13100 | 13100 | 13100 | 76 |
| 383 | 20231201 | 123300 | 740708080 | 13100 | 13100 | 13100 | 13100 | 0 |
| 384 | 20231201 | 123200 | 740708080 | 13100 | 13100 | 13100 | 13100 | 0 |
| 385 | 20231201 | 123100 | 740708080 | 13100 | 13100 | 13100 | 13100 | 0 |
| 386 | 20231201 | 123000 | 740708080 | 13100 | 13080 | 13100 | 13080 | 191 |
| 387 | 20231201 | 122900 | 738209780 | 13070 | 13050 | 13070 | 13050 | 182 |
| 388 | 20231201 | 122800 | 735832680 | 13040 | 13050 | 13050 | 13040 | 119 |
| 389 | 20231201 | 122700 | 734279740 | 13060 | 13040 | 13060 | 13040 | 539 |
| 390 | 20231201 | 122600 | 727248320 | 13070 | 13070 | 13070 | 13070 | 0 |
| 391 | 20231201 | 122500 | 727248320 | 13070 | 13070 | 13070 | 13070 | 0 |
| 392 | 20231201 | 122400 | 727248320 | 13070 | 13070 | 13070 | 13070 | 0 |
| 393 | 20231201 | 122300 | 727248320 | 13070 | 13070 | 13070 | 13070 | 4 |
| 394 | 20231201 | 122200 | 727196040 | 13080 | 13080 | 13080 | 13080 | 5 |
| 395 | 20231201 | 122100 | 727130640 | 13040 | 13060 | 13060 | 13040 | 2137 |
| 396 | 20231201 | 122000 | 699223990 | 13080 | 13080 | 13080 | 13080 | 0 |
| 397 | 20231201 | 121900 | 699223990 | 13080 | 13080 | 13080 | 13080 | 100 |
| 398 | 20231201 | 121800 | 697915990 | 13080 | 13080 | 13080 | 13080 | 0 |
| 399 | 20231201 | 121700 | 697915990 | 13080 | 13080 | 13080 | 13080 | 0 |
| 400 | 20231201 | 121600 | 697915990 | 13080 | 13080 | 13080 | 13080 | 1 |
| 401 | 20231201 | 121500 | 697902910 | 13050 | 13060 | 13080 | 13050 | 519 |
| 402 | 20231201 | 121400 | 691120580 | 13080 | 13090 | 13090 | 13060 | 232 |
| 403 | 20231201 | 121300 | 688090610 | 13060 | 13060 | 13060 | 13060 | 150 |
| 404 | 20231201 | 121200 | 686131610 | 13090 | 13100 | 13100 | 13090 | 162 |
| 405 | 20231201 | 121100 | 684011010 | 13070 | 13100 | 13100 | 13070 | 982 |
| 406 | 20231201 | 121000 | 671161440 | 13100 | 13100 | 13100 | 13100 | 1 |
| 407 | 20231201 | 120900 | 671148340 | 13110 | 13110 | 13110 | 13110 | 1 |
| 408 | 20231201 | 120800 | 671135230 | 13110 | 13110 | 13110 | 13110 | 0 |
| 409 | 20231201 | 120700 | 671135230 | 13110 | 13110 | 13110 | 13110 | 0 |
| 410 | 20231201 | 120600 | 671135230 | 13110 | 13110 | 13110 | 13110 | 0 |
| 411 | 20231201 | 120500 | 671135230 | 13110 | 13110 | 13110 | 13110 | 0 |
| 412 | 20231201 | 120400 | 671135230 | 13110 | 13110 | 13110 | 13110 | 72 |
| 413 | 20231201 | 120300 | 670191310 | 13110 | 13110 | 13110 | 13110 | 100 |
| 414 | 20231201 | 120200 | 668880310 | 13110 | 13110 | 13110 | 13110 | 0 |
| 415 | 20231201 | 120100 | 668880310 | 13110 | 13110 | 13110 | 13110 | 20 |
| 416 | 20231201 | 120000 | 668618110 | 13110 | 13110 | 13110 | 13110 | 1 |
| 417 | 20231201 | 115900 | 668605000 | 13080 | 13080 | 13080 | 13080 | 0 |
| 418 | 20231201 | 115800 | 668605000 | 13080 | 13080 | 13080 | 13080 | 3 |
| 419 | 20231201 | 115700 | 668565760 | 13110 | 13110 | 13110 | 13110 | 1 |
| 420 | 20231201 | 115600 | 668552650 | 13080 | 13080 | 13080 | 13080 | 0 |
| 421 | 20231201 | 115500 | 668552650 | 13080 | 13080 | 13080 | 13080 | 1 |
| 422 | 20231201 | 115400 | 668539570 | 13110 | 13110 | 13110 | 13110 | 1 |
| 423 | 20231201 | 115300 | 668526460 | 13080 | 13080 | 13080 | 13080 | 0 |
| 424 | 20231201 | 115200 | 668526460 | 13080 | 13080 | 13080 | 13080 | 0 |
| 425 | 20231201 | 115100 | 668526460 | 13080 | 13100 | 13100 | 13080 | 211 |
| 426 | 20231201 | 115000 | 665764120 | 13120 | 13100 | 13120 | 13100 | 4 |
| 427 | 20231201 | 114900 | 665711690 | 13100 | 13100 | 13100 | 13100 | 0 |
| 428 | 20231201 | 114800 | 665711690 | 13100 | 13110 | 13110 | 13100 | 105 |
| 429 | 20231201 | 114700 | 664336170 | 13130 | 13130 | 13130 | 13130 | 0 |
| 430 | 20231201 | 114600 | 664336170 | 13130 | 13130 | 13130 | 13130 | 10 |
| 431 | 20231201 | 114500 | 664204870 | 13130 | 13130 | 13130 | 13130 | 0 |
| 432 | 20231201 | 114400 | 664204870 | 13130 | 13120 | 13130 | 13120 | 94 |
| 433 | 20231201 | 114300 | 662970660 | 13120 | 13120 | 13120 | 13120 | 167 |
| 434 | 20231201 | 114200 | 660779620 | 13120 | 13120 | 13120 | 13120 | 0 |
| 435 | 20231201 | 114100 | 660779620 | 13120 | 13130 | 13130 | 13120 | 40 |
| 436 | 20231201 | 114000 | 660254620 | 13120 | 13130 | 13130 | 13120 | 377 |
| 437 | 20231201 | 113900 | 655304620 | 13130 | 13130 | 13130 | 13130 | 0 |
| 438 | 20231201 | 113800 | 655304620 | 13130 | 13130 | 13130 | 13130 | 15 |
| 439 | 20231201 | 113700 | 655107670 | 13130 | 13130 | 13130 | 13130 | 2 |
| 440 | 20231201 | 113600 | 655081410 | 13100 | 13100 | 13100 | 13100 | 100 |
| 441 | 20231201 | 113500 | 653771410 | 13100 | 13100 | 13100 | 13100 | 0 |
| 442 | 20231201 | 113400 | 653771410 | 13100 | 13090 | 13100 | 13090 | 315 |
| 443 | 20231201 | 113300 | 649647680 | 13100 | 13100 | 13100 | 13100 | 3 |
| 444 | 20231201 | 113200 | 649608380 | 13090 | 13100 | 13100 | 13090 | 118 |
| 445 | 20231201 | 113100 | 648062700 | 13120 | 13120 | 13120 | 13120 | 60 |
| 446 | 20231201 | 113000 | 647275500 | 13120 | 13120 | 13120 | 13120 | 9 |
| 447 | 20231201 | 112900 | 647157420 | 13130 | 13130 | 13130 | 13130 | 0 |
| 448 | 20231201 | 112800 | 647157420 | 13130 | 13120 | 13130 | 13120 | 52 |
| 449 | 20231201 | 112700 | 646475160 | 13120 | 13120 | 13120 | 13120 | 67 |
| 450 | 20231201 | 112600 | 645596120 | 13120 | 13120 | 13120 | 13110 | 113 |
| 451 | 20231201 | 112500 | 644114560 | 13120 | 13120 | 13120 | 13120 | 2 |
| 452 | 20231201 | 112400 | 644088320 | 13120 | 13120 | 13120 | 13120 | 0 |
| 453 | 20231201 | 112300 | 644088320 | 13120 | 13120 | 13120 | 13120 | 390 |
| 454 | 20231201 | 112200 | 638971520 | 13120 | 13130 | 13140 | 13120 | 220 |
| 455 | 20231201 | 112100 | 636081060 | 13120 | 13120 | 13120 | 13120 | 12 |
| 456 | 20231201 | 112000 | 635923620 | 13120 | 13080 | 13120 | 13080 | 56 |
| 457 | 20231201 | 111900 | 635189020 | 13070 | 13070 | 13070 | 13070 | 0 |
| 458 | 20231201 | 111800 | 635189020 | 13070 | 13070 | 13070 | 13070 | 0 |
| 459 | 20231201 | 111700 | 635189020 | 13070 | 13070 | 13070 | 13070 | 29 |
| 460 | 20231201 | 111600 | 634809990 | 13120 | 13120 | 13120 | 13120 | 0 |
| 461 | 20231201 | 111500 | 634809990 | 13120 | 13120 | 13120 | 13120 | 0 |
| 462 | 20231201 | 111400 | 634809990 | 13120 | 13120 | 13120 | 13120 | 1 |
| 463 | 20231201 | 111300 | 634796870 | 13130 | 13080 | 13130 | 13040 | 558 |
| 464 | 20231201 | 111200 | 627503640 | 13080 | 13080 | 13080 | 13080 | 92 |
| 465 | 20231201 | 111100 | 626300280 | 13090 | 13150 | 13150 | 13090 | 748 |
| 466 | 20231201 | 111000 | 616497080 | 13150 | 13150 | 13150 | 13150 | 106 |
| 467 | 20231201 | 110900 | 615103180 | 13160 | 13160 | 13160 | 13160 | 0 |
| 468 | 20231201 | 110800 | 615103180 | 13160 | 13160 | 13160 | 13110 | 82 |
| 469 | 20231201 | 110700 | 614028060 | 13090 | 13090 | 13090 | 13090 | 0 |
| 470 | 20231201 | 110600 | 614028060 | 13090 | 13090 | 13090 | 13090 | 0 |
| 471 | 20231201 | 110500 | 614028060 | 13090 | 13090 | 13090 | 13090 | 275 |
| 472 | 20231201 | 110400 | 610428310 | 13090 | 13160 | 13160 | 13090 | 262 |
| 473 | 20231201 | 110300 | 606996850 | 13160 | 13160 | 13160 | 13160 | 0 |
| 474 | 20231201 | 110200 | 606996850 | 13160 | 13160 | 13160 | 13160 | 0 |
| 475 | 20231201 | 110100 | 606996850 | 13160 | 13090 | 13160 | 13090 | 3650 |
| 476 | 20231201 | 110000 | 559186260 | 13080 | 13090 | 13090 | 13080 | 12 |
| 477 | 20231201 | 105900 | 559029280 | 13090 | 13090 | 13090 | 13090 | 3 |
| 478 | 20231201 | 105800 | 558990010 | 13100 | 13100 | 13100 | 13100 | 0 |
| 479 | 20231201 | 105700 | 558990010 | 13100 | 13130 | 13130 | 13100 | 860 |
| 480 | 20231201 | 105600 | 547717780 | 13140 | 13160 | 13160 | 13130 | 37 |
| 481 | 20231201 | 105500 | 547231720 | 13160 | 13170 | 13170 | 13160 | 75 |
| 482 | 20231201 | 105400 | 546244030 | 13180 | 13190 | 13190 | 13180 | 3 |
| 483 | 20231201 | 105300 | 546204470 | 13190 | 13190 | 13190 | 13190 | 8 |
| 484 | 20231201 | 105200 | 546098950 | 13190 | 13190 | 13190 | 13190 | 1 |
| 485 | 20231201 | 105100 | 546085760 | 13180 | 13170 | 13180 | 13170 | 98 |
| 486 | 20231201 | 105000 | 544794920 | 13180 | 13180 | 13180 | 13180 | 0 |
| 487 | 20231201 | 104900 | 544794920 | 13180 | 13180 | 13180 | 13180 | 0 |
| 488 | 20231201 | 104800 | 544794920 | 13180 | 13180 | 13180 | 13180 | 500 |
| 489 | 20231201 | 104700 | 538204920 | 13180 | 13120 | 13180 | 13110 | 902 |
| 490 | 20231201 | 104600 | 526356540 | 13130 | 13130 | 13130 | 13130 | 131 |
| 491 | 20231201 | 104500 | 524636510 | 13150 | 13180 | 13180 | 13150 | 816 |
| 492 | 20231201 | 104400 | 513902660 | 13180 | 13180 | 13180 | 13180 | 103 |
| 493 | 20231201 | 104300 | 512545120 | 13190 | 13190 | 13190 | 13190 | 447 |
| 494 | 20231201 | 104200 | 506649190 | 13190 | 13190 | 13200 | 13190 | 978 |
| 495 | 20231201 | 104100 | 493749350 | 13190 | 13160 | 13190 | 13160 | 911 |
| 496 | 20231201 | 104000 | 481741520 | 13160 | 13140 | 13160 | 13140 | 333 |
| 497 | 20231201 | 103900 | 477361770 | 13130 | 13100 | 13130 | 13100 | 210 |
| 498 | 20231201 | 103800 | 474610110 | 13100 | 13100 | 13100 | 13100 | 0 |
| 499 | 20231201 | 103700 | 474610110 | 13100 | 13100 | 13100 | 13100 | 192 |
| 500 | 20231201 | 103600 | 472094910 | 13100 | 13110 | 13110 | 13100 | 123 |
| 501 | 20231201 | 103500 | 470483250 | 13120 | 13110 | 13120 | 13110 | 33 |
| 502 | 20231201 | 103400 | 470050550 | 13110 | 13120 | 13150 | 13110 | 492 |
| 503 | 20231201 | 103300 | 463589680 | 13110 | 13070 | 13110 | 13070 | 1212 |
| 504 | 20231201 | 103200 | 447722130 | 13060 | 13080 | 13080 | 13060 | 85 |
| 505 | 20231201 | 103100 | 446611970 | 13070 | 13100 | 13100 | 13070 | 6 |
| 506 | 20231201 | 103000 | 446533500 | 13100 | 13100 | 13100 | 13090 | 16 |
| 507 | 20231201 | 102900 | 446323910 | 13100 | 13100 | 13100 | 13100 | 3 |
| 508 | 20231201 | 102800 | 446284610 | 13100 | 13070 | 13100 | 13070 | 337 |
| 509 | 20231201 | 102700 | 441879990 | 13070 | 13070 | 13070 | 13070 | 1 |
| 510 | 20231201 | 102600 | 441866920 | 13070 | 13070 | 13070 | 13070 | 2 |
| 511 | 20231201 | 102500 | 441840780 | 13070 | 13060 | 13070 | 13000 | 455 |
| 512 | 20231201 | 102400 | 435925230 | 13070 | 13070 | 13070 | 13070 | 0 |
| 513 | 20231201 | 102300 | 435925230 | 13070 | 13070 | 13070 | 13070 | 1 |
| 514 | 20231201 | 102200 | 435912160 | 13070 | 13070 | 13070 | 13070 | 20 |
| 515 | 20231201 | 102100 | 435650760 | 13070 | 13070 | 13070 | 13070 | 106 |
| 516 | 20231201 | 102000 | 434265340 | 13080 | 13090 | 13090 | 13080 | 502 |
| 517 | 20231201 | 101900 | 427695550 | 13090 | 13100 | 13100 | 13090 | 148 |
| 518 | 20231201 | 101800 | 425756760 | 13110 | 13100 | 13110 | 13100 | 7 |
| 519 | 20231201 | 101700 | 425665020 | 13110 | 13110 | 13110 | 13110 | 0 |
| 520 | 20231201 | 101600 | 425665020 | 13110 | 13110 | 13110 | 13110 | 26 |
| 521 | 20231201 | 101500 | 425324160 | 13110 | 13060 | 13110 | 13060 | 871 |
| 522 | 20231201 | 101400 | 413927500 | 13060 | 12960 | 13060 | 12960 | 803 |
| 523 | 20231201 | 101300 | 403480330 | 12970 | 12970 | 12970 | 12970 | 78 |
| 524 | 20231201 | 101200 | 402468670 | 13020 | 13020 | 13020 | 13020 | 0 |
| 525 | 20231201 | 101100 | 402468670 | 13020 | 13020 | 13030 | 13020 | 456 |
| 526 | 20231201 | 101000 | 396531500 | 13020 | 13020 | 13020 | 13020 | 165 |
| 527 | 20231201 | 100900 | 394383200 | 13030 | 13030 | 13030 | 13030 | 3 |
| 528 | 20231201 | 100800 | 394344110 | 13030 | 13030 | 13030 | 13030 | 1 |
| 529 | 20231201 | 100700 | 394331080 | 12950 | 13030 | 13040 | 12950 | 53 |
| 530 | 20231201 | 100600 | 393644480 | 13010 | 12930 | 13010 | 12930 | 310 |
| 531 | 20231201 | 100500 | 389631220 | 12990 | 12990 | 12990 | 12990 | 0 |
| 532 | 20231201 | 100400 | 389631220 | 12990 | 12990 | 12990 | 12990 | 46 |
| 533 | 20231201 | 100300 | 389033680 | 12990 | 12990 | 12990 | 12990 | 14 |
| 534 | 20231201 | 100200 | 388851820 | 12990 | 12990 | 12990 | 12990 | 20 |
| 535 | 20231201 | 100100 | 388592020 | 12990 | 12970 | 12990 | 12970 | 71 |
| 536 | 20231201 | 100000 | 387670750 | 12930 | 12930 | 12930 | 12930 | 50 |
| 537 | 20231201 | 095900 | 387024250 | 12930 | 12930 | 12930 | 12930 | 4 |
| 538 | 20231201 | 095800 | 386972530 | 12920 | 12920 | 12920 | 12920 | 0 |
| 539 | 20231201 | 095700 | 386972530 | 12920 | 12920 | 12920 | 12920 | 3 |
| 540 | 20231201 | 095600 | 386933770 | 12920 | 12920 | 12920 | 12920 | 0 |
| 541 | 20231201 | 095500 | 386933770 | 12920 | 12920 | 12920 | 12920 | 50 |
| 542 | 20231201 | 095400 | 386287770 | 12900 | 12900 | 12900 | 12900 | 0 |
| 543 | 20231201 | 095300 | 386287770 | 12900 | 12930 | 12930 | 12900 | 136 |
| 544 | 20231201 | 095200 | 384533270 | 12980 | 12980 | 12980 | 12980 | 1 |
| 545 | 20231201 | 095100 | 384520290 | 12930 | 12980 | 12980 | 12930 | 6 |
| 546 | 20231201 | 095000 | 384442660 | 12980 | 12980 | 12980 | 12980 | 0 |
| 547 | 20231201 | 094900 | 384442660 | 12980 | 12890 | 12980 | 12890 | 2 |
| 548 | 20231201 | 094800 | 384416790 | 12870 | 13010 | 13010 | 12870 | 267 |
| 549 | 20231201 | 094700 | 380969040 | 13080 | 13080 | 13080 | 13080 | 68 |
| 550 | 20231201 | 094600 | 380079600 | 13080 | 13060 | 13080 | 13060 | 40 |
| 551 | 20231201 | 094500 | 379557160 | 13060 | 13060 | 13080 | 13000 | 846 |
| 552 | 20231201 | 094400 | 368508190 | 13060 | 13060 | 13070 | 13060 | 432 |
| 553 | 20231201 | 094300 | 362862630 | 13070 | 13020 | 13080 | 13020 | 83 |
| 554 | 20231201 | 094200 | 361778170 | 13040 | 12960 | 13040 | 12960 | 1258 |
| 555 | 20231201 | 094100 | 345443870 | 12960 | 12890 | 12960 | 12860 | 1579 |
| 556 | 20231201 | 094000 | 325036050 | 12850 | 12860 | 12860 | 12850 | 176 |
| 557 | 20231201 | 093900 | 322773450 | 12850 | 12850 | 12850 | 12850 | 0 |
| 558 | 20231201 | 093800 | 322773450 | 12850 | 12840 | 12850 | 12840 | 26 |
| 559 | 20231201 | 093700 | 322439600 | 12830 | 12860 | 12860 | 12830 | 1332 |
| 560 | 20231201 | 093600 | 305335290 | 12860 | 12880 | 12880 | 12860 | 262 |
| 561 | 20231201 | 093500 | 301962890 | 12880 | 12900 | 12900 | 12880 | 710 |
| 562 | 20231201 | 093400 | 292809190 | 12980 | 12980 | 12980 | 12980 | 0 |
| 563 | 20231201 | 093300 | 292809190 | 12980 | 12980 | 12980 | 12980 | 2 |
| 564 | 20231201 | 093200 | 292783230 | 12980 | 12940 | 12980 | 12940 | 1018 |
| 565 | 20231201 | 093100 | 279600270 | 12880 | 12890 | 12890 | 12880 | 50 |
| 566 | 20231201 | 093000 | 278956220 | 12900 | 12910 | 12910 | 12900 | 216 |
| 567 | 20231201 | 092900 | 276169720 | 12900 | 12880 | 12950 | 12880 | 39 |
| 568 | 20231201 | 092800 | 275666650 | 12990 | 12990 | 12990 | 12990 | 0 |
| 569 | 20231201 | 092700 | 275666650 | 12990 | 12950 | 12990 | 12860 | 988 |
| 570 | 20231201 | 092600 | 262948880 | 12950 | 12970 | 12970 | 12950 | 167 |
| 571 | 20231201 | 092500 | 260784980 | 12970 | 13030 | 13030 | 12970 | 56 |
| 572 | 20231201 | 092400 | 260057560 | 13030 | 13030 | 13030 | 13030 | 2 |
| 573 | 20231201 | 092300 | 260031500 | 13050 | 13050 | 13050 | 13050 | 0 |
| 574 | 20231201 | 092200 | 260031500 | 13050 | 12920 | 13050 | 12920 | 354 |
| 575 | 20231201 | 092100 | 255437470 | 12900 | 12900 | 12900 | 12900 | 24 |
| 576 | 20231201 | 092000 | 255127870 | 12900 | 12900 | 12900 | 12900 | 1 |
| 577 | 20231201 | 091900 | 255114970 | 12840 | 12920 | 12920 | 12840 | 153 |
| 578 | 20231201 | 091800 | 253150240 | 12930 | 12930 | 12930 | 12930 | 0 |
| 579 | 20231201 | 091700 | 253150240 | 12930 | 12870 | 12930 | 12830 | 276 |
| 580 | 20231201 | 091600 | 249607460 | 12830 | 12880 | 12880 | 12830 | 184 |
| 581 | 20231201 | 091500 | 247245620 | 12850 | 12920 | 12920 | 12850 | 1364 |
| 582 | 20231201 | 091400 | 229665290 | 12920 | 12970 | 12970 | 12920 | 344 |
| 583 | 20231201 | 091300 | 225219710 | 12920 | 12980 | 12980 | 12910 | 1918 |
| 584 | 20231201 | 091200 | 200391160 | 12990 | 13020 | 13020 | 12990 | 909 |
| 585 | 20231201 | 091100 | 188582620 | 13020 | 13110 | 13110 | 13010 | 288 |
| 586 | 20231201 | 091000 | 184833110 | 13130 | 13210 | 13210 | 13070 | 880 |
| 587 | 20231201 | 090900 | 173306230 | 13140 | 13210 | 13220 | 13140 | 1308 |
| 588 | 20231201 | 090800 | 156027000 | 13120 | 13210 | 13220 | 13120 | 2382 |
| 589 | 20231201 | 090700 | 124658690 | 13210 | 13130 | 13230 | 13130 | 1265 |
| 590 | 20231201 | 090600 | 107995000 | 13110 | 13060 | 13110 | 13060 | 1857 |
| 591 | 20231201 | 090500 | 83706490 | 13070 | 13050 | 13070 | 13050 | 8 |
| 592 | 20231201 | 090400 | 83602030 | 12980 | 12980 | 13070 | 12980 | 851 |
| 593 | 20231201 | 090300 | 72513230 | 12980 | 12920 | 12980 | 12910 | 1207 |
| 594 | 20231201 | 090200 | 56910080 | 12910 | 13050 | 13050 | 12910 | 1091 |
| 595 | 20231201 | 090100 | 42804810 | 13050 | 12990 | 13050 | 12920 | 411 |
| 596 | 20231201 | 090000 | 37483170 | 13000 | 13050 | 13070 | 13000 | 2865 |