32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 8580 |
| 3 | 20231201 | 191000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20231201 | 190900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20231201 | 190800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20231201 | 190700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20231201 | 190600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20231201 | 190500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20231201 | 190400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20231201 | 190300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20231201 | 190200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20231201 | 190100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20231201 | 190000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20231201 | 185900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20231201 | 185800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20231201 | 185700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20231201 | 185600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20231201 | 185500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20231201 | 185400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20231201 | 185300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20231201 | 185200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20231201 | 185100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20231201 | 185000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20231201 | 184900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20231201 | 184800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20231201 | 184700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20231201 | 184600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20231201 | 184500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20231201 | 184400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20231201 | 184300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20231201 | 184200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20231201 | 184100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 8580 |
| 33 | 20231201 | 184000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20231201 | 183900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20231201 | 183800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20231201 | 183700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20231201 | 183600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20231201 | 183500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20231201 | 183400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20231201 | 183300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20231201 | 183200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20231201 | 183100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20231201 | 183000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20231201 | 182900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20231201 | 182800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20231201 | 182700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20231201 | 182600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20231201 | 182500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20231201 | 182400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20231201 | 182300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20231201 | 182200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20231201 | 182100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20231201 | 182000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20231201 | 181900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20231201 | 181800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20231201 | 181700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20231201 | 181600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20231201 | 181500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20231201 | 181400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20231201 | 181300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20231201 | 181200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20231201 | 181100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 8580 |
| 63 | 20231201 | 181000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20231201 | 180900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20231201 | 180800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20231201 | 180700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20231201 | 180600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20231201 | 180500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20231201 | 180400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20231201 | 180300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20231201 | 180200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20231201 | 180100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20231201 | 180000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20231201 | 175900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20231201 | 175800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20231201 | 175700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20231201 | 175600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20231201 | 175500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20231201 | 175400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20231201 | 175300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20231201 | 175200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20231201 | 175100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20231201 | 175000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20231201 | 174900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20231201 | 174800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20231201 | 174700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20231201 | 174600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20231201 | 174500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20231201 | 174400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20231201 | 174300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20231201 | 174200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20231201 | 174100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 8580 |
| 93 | 20231201 | 174000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20231201 | 173900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20231201 | 173800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20231201 | 173700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20231201 | 173600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20231201 | 173500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20231201 | 173400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20231201 | 173300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20231201 | 173200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20231201 | 173100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20231201 | 173000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20231201 | 172900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20231201 | 172800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20231201 | 172700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20231201 | 172600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20231201 | 172500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20231201 | 172400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20231201 | 172300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20231201 | 172200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20231201 | 172100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20231201 | 172000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20231201 | 171900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20231201 | 171800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20231201 | 171700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20231201 | 171600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20231201 | 171500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20231201 | 171400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20231201 | 171300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20231201 | 171200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20231201 | 171100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 8580 |
| 123 | 20231201 | 171000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20231201 | 170900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20231201 | 170800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20231201 | 170700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20231201 | 170600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20231201 | 170500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20231201 | 170400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20231201 | 170300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20231201 | 170200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20231201 | 170100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20231201 | 170000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20231201 | 165900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20231201 | 165800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20231201 | 165700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20231201 | 165600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20231201 | 165500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20231201 | 165400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20231201 | 165300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20231201 | 165200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20231201 | 165100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20231201 | 165000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20231201 | 164900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20231201 | 164800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20231201 | 164700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20231201 | 164600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20231201 | 164500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20231201 | 164400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20231201 | 164300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20231201 | 164200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20231201 | 164100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 8580 |
| 153 | 20231201 | 164000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20231201 | 163900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20231201 | 163800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20231201 | 163700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20231201 | 163600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20231201 | 163500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20231201 | 163400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20231201 | 163300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20231201 | 163200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20231201 | 163100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20231201 | 163000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20231201 | 162900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20231201 | 162800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20231201 | 162700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20231201 | 162600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20231201 | 162500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20231201 | 162400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20231201 | 162300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20231201 | 162200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20231201 | 162100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20231201 | 162000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20231201 | 161900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20231201 | 161800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20231201 | 161700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20231201 | 161600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20231201 | 161500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20231201 | 161400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20231201 | 161300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20231201 | 161200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20231201 | 161100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 8580 |
| 183 | 20231201 | 161000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20231201 | 160900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20231201 | 160800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20231201 | 160700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 187 | 20231201 | 160600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 188 | 20231201 | 160500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 189 | 20231201 | 160400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 190 | 20231201 | 160300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 191 | 20231201 | 160200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 192 | 20231201 | 160100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 193 | 20231201 | 160000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 194 | 20231201 | 155900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 195 | 20231201 | 155800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 196 | 20231201 | 155700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 197 | 20231201 | 155600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 198 | 20231201 | 155500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 199 | 20231201 | 155400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 200 | 20231201 | 155300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 201 | 20231201 | 155200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 202 | 20231201 | 155100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 203 | 20231201 | 155000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 204 | 20231201 | 154900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 205 | 20231201 | 154800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 206 | 20231201 | 154700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 207 | 20231201 | 154600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 208 | 20231201 | 154500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 209 | 20231201 | 154400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 210 | 20231201 | 154300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 211 | 20231201 | 154200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 212 | 20231201 | 154100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 8580 |
| 213 | 20231201 | 154000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 214 | 20231201 | 153900 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 215 | 20231201 | 153800 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 216 | 20231201 | 153700 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 217 | 20231201 | 153600 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 218 | 20231201 | 153500 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 219 | 20231201 | 153400 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 220 | 20231201 | 153300 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 221 | 20231201 | 153200 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 222 | 20231201 | 153100 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 223 | 20231201 | 153000 | 2907090990 | 19700 | 19700 | 19700 | 19700 | 8580 |
| 224 | 20231201 | 152900 | 2738064990 | 19760 | 19760 | 19760 | 19760 | 0 |
| 225 | 20231201 | 152800 | 2738064990 | 19760 | 19760 | 19760 | 19760 | 0 |
| 226 | 20231201 | 152700 | 2738064990 | 19760 | 19760 | 19760 | 19760 | 0 |
| 227 | 20231201 | 152600 | 2738064990 | 19760 | 19760 | 19760 | 19760 | 0 |
| 228 | 20231201 | 152500 | 2738064990 | 19760 | 19760 | 19760 | 19760 | 0 |
| 229 | 20231201 | 152400 | 2738064990 | 19760 | 19760 | 19760 | 19760 | 0 |
| 230 | 20231201 | 152300 | 2738064990 | 19760 | 19760 | 19760 | 19760 | 0 |
| 231 | 20231201 | 152200 | 2738064990 | 19760 | 19760 | 19760 | 19760 | 0 |
| 232 | 20231201 | 152100 | 2738064990 | 19760 | 19760 | 19760 | 19760 | 0 |
| 233 | 20231201 | 152000 | 2738064990 | 19760 | 19760 | 19760 | 19760 | 0 |
| 234 | 20231201 | 151900 | 2738064990 | 19760 | 19760 | 19760 | 19750 | 484 |
| 235 | 20231201 | 151800 | 2728504370 | 19750 | 19760 | 19760 | 19750 | 448 |
| 236 | 20231201 | 151700 | 2719654580 | 19750 | 19760 | 19760 | 19750 | 670 |
| 237 | 20231201 | 151600 | 2706418550 | 19760 | 19760 | 19760 | 19750 | 523 |
| 238 | 20231201 | 151500 | 2696086900 | 19760 | 19750 | 19760 | 19750 | 873 |
| 239 | 20231201 | 151400 | 2678841810 | 19750 | 19750 | 19760 | 19750 | 633 |
| 240 | 20231201 | 151300 | 2666338330 | 19750 | 19750 | 19760 | 19750 | 409 |
| 241 | 20231201 | 151200 | 2658258350 | 19750 | 19750 | 19760 | 19750 | 616 |
| 242 | 20231201 | 151100 | 2646090400 | 19750 | 19750 | 19760 | 19750 | 297 |
| 243 | 20231201 | 151000 | 2640222880 | 19760 | 19750 | 19760 | 19750 | 331 |
| 244 | 20231201 | 150900 | 2633683690 | 19760 | 19760 | 19760 | 19750 | 565 |
| 245 | 20231201 | 150800 | 2622520090 | 19760 | 19760 | 19760 | 19750 | 381 |
| 246 | 20231201 | 150700 | 2614992270 | 19750 | 19770 | 19770 | 19750 | 903 |
| 247 | 20231201 | 150600 | 2597148090 | 19760 | 19760 | 19770 | 19760 | 184 |
| 248 | 20231201 | 150500 | 2593510680 | 19770 | 19760 | 19770 | 19760 | 333 |
| 249 | 20231201 | 150400 | 2586927460 | 19770 | 19770 | 19770 | 19760 | 204 |
| 250 | 20231201 | 150300 | 2582894510 | 19760 | 19770 | 19770 | 19760 | 235 |
| 251 | 20231201 | 150200 | 2578248780 | 19770 | 19760 | 19770 | 19760 | 569 |
| 252 | 20231201 | 150100 | 2566999920 | 19770 | 19770 | 19770 | 19760 | 224 |
| 253 | 20231201 | 150000 | 2562571610 | 19770 | 19770 | 19770 | 19760 | 222 |
| 254 | 20231201 | 145900 | 2558182870 | 19770 | 19770 | 19770 | 19760 | 353 |
| 255 | 20231201 | 145800 | 2551204290 | 19760 | 19780 | 19780 | 19760 | 388 |
| 256 | 20231201 | 145700 | 2543533940 | 19770 | 19790 | 19790 | 19770 | 456 |
| 257 | 20231201 | 145600 | 2534513830 | 19790 | 19780 | 19790 | 19780 | 266 |
| 258 | 20231201 | 145500 | 2529249960 | 19790 | 19780 | 19790 | 19780 | 248 |
| 259 | 20231201 | 145400 | 2524342650 | 19790 | 19790 | 19790 | 19780 | 219 |
| 260 | 20231201 | 145300 | 2520008710 | 19780 | 19780 | 19790 | 19780 | 199 |
| 261 | 20231201 | 145200 | 2516071140 | 19790 | 19780 | 19790 | 19780 | 319 |
| 262 | 20231201 | 145100 | 2509759790 | 19790 | 19790 | 19790 | 19780 | 249 |
| 263 | 20231201 | 145000 | 2504832210 | 19790 | 19780 | 19790 | 19780 | 133 |
| 264 | 20231201 | 144900 | 2502200350 | 19780 | 19790 | 19790 | 19780 | 151 |
| 265 | 20231201 | 144800 | 2499212240 | 19780 | 19780 | 19790 | 19780 | 228 |
| 266 | 20231201 | 144700 | 2494700660 | 19780 | 19780 | 19790 | 19780 | 170 |
| 267 | 20231201 | 144600 | 2491336590 | 19780 | 19780 | 19790 | 19770 | 256 |
| 268 | 20231201 | 144500 | 2486271960 | 19780 | 19770 | 19780 | 19770 | 117 |
| 269 | 20231201 | 144400 | 2483958220 | 19780 | 19780 | 19790 | 19770 | 222 |
| 270 | 20231201 | 144300 | 2479566330 | 19790 | 19790 | 19790 | 19780 | 249 |
| 271 | 20231201 | 144200 | 2474638880 | 19780 | 19790 | 19790 | 19780 | 257 |
| 272 | 20231201 | 144100 | 2469553600 | 19800 | 19810 | 19810 | 19780 | 455 |
| 273 | 20231201 | 144000 | 2460546770 | 19810 | 19800 | 19810 | 19790 | 113 |
| 274 | 20231201 | 143900 | 2458308560 | 19800 | 19810 | 19810 | 19800 | 502 |
| 275 | 20231201 | 143800 | 2448366880 | 19800 | 19810 | 19810 | 19800 | 293 |
| 276 | 20231201 | 143700 | 2442564480 | 19800 | 19810 | 19810 | 19800 | 223 |
| 277 | 20231201 | 143600 | 2438147900 | 19810 | 19790 | 19810 | 19790 | 425 |
| 278 | 20231201 | 143500 | 2429733020 | 19790 | 19780 | 19800 | 19780 | 343 |
| 279 | 20231201 | 143400 | 2422945250 | 19780 | 19780 | 19790 | 19780 | 239 |
| 280 | 20231201 | 143300 | 2418216050 | 19790 | 19780 | 19790 | 19780 | 188 |
| 281 | 20231201 | 143200 | 2414496130 | 19780 | 19780 | 19790 | 19780 | 137 |
| 282 | 20231201 | 143100 | 2411785580 | 19780 | 19790 | 19790 | 19780 | 462 |
| 283 | 20231201 | 143000 | 2402645020 | 19790 | 19790 | 19800 | 19780 | 284 |
| 284 | 20231201 | 142900 | 2397024170 | 19800 | 19780 | 19800 | 19770 | 134 |
| 285 | 20231201 | 142800 | 2394373560 | 19780 | 19780 | 19790 | 19780 | 205 |
| 286 | 20231201 | 142700 | 2390317350 | 19780 | 19790 | 19790 | 19780 | 249 |
| 287 | 20231201 | 142600 | 2385389750 | 19800 | 19800 | 19800 | 19790 | 338 |
| 288 | 20231201 | 142500 | 2378699460 | 19790 | 19790 | 19800 | 19790 | 150 |
| 289 | 20231201 | 142400 | 2375730060 | 19790 | 19800 | 19800 | 19790 | 121 |
| 290 | 20231201 | 142300 | 2373334460 | 19800 | 19790 | 19800 | 19790 | 474 |
| 291 | 20231201 | 142200 | 2363953340 | 19790 | 19800 | 19810 | 19790 | 227 |
| 292 | 20231201 | 142100 | 2359458500 | 19800 | 19790 | 19800 | 19790 | 410 |
| 293 | 20231201 | 142000 | 2351341080 | 19790 | 19790 | 19800 | 19790 | 117 |
| 294 | 20231201 | 141900 | 2349025110 | 19790 | 19800 | 19800 | 19790 | 105 |
| 295 | 20231201 | 141800 | 2346946310 | 19790 | 19790 | 19800 | 19790 | 158 |
| 296 | 20231201 | 141700 | 2343818460 | 19790 | 19790 | 19800 | 19790 | 298 |
| 297 | 20231201 | 141600 | 2337918180 | 19800 | 19790 | 19800 | 19790 | 51 |
| 298 | 20231201 | 141500 | 2336908550 | 19800 | 19800 | 19800 | 19790 | 235 |
| 299 | 20231201 | 141400 | 2332255650 | 19800 | 19800 | 19800 | 19790 | 640 |
| 300 | 20231201 | 141300 | 2319588490 | 19790 | 19780 | 19800 | 19780 | 146 |
| 301 | 20231201 | 141200 | 2316699090 | 19790 | 19770 | 19790 | 19760 | 104 |
| 302 | 20231201 | 141100 | 2314643020 | 19760 | 19760 | 19770 | 19750 | 212 |
| 303 | 20231201 | 141000 | 2310454390 | 19760 | 19750 | 19760 | 19750 | 65 |
| 304 | 20231201 | 140900 | 2309170150 | 19760 | 19750 | 19760 | 19750 | 62 |
| 305 | 20231201 | 140800 | 2307945110 | 19750 | 19760 | 19760 | 19750 | 94 |
| 306 | 20231201 | 140700 | 2306088230 | 19760 | 19760 | 19760 | 19750 | 306 |
| 307 | 20231201 | 140600 | 2300041740 | 19760 | 19770 | 19780 | 19760 | 834 |
| 308 | 20231201 | 140500 | 2283555070 | 19780 | 19790 | 19800 | 19780 | 206 |
| 309 | 20231201 | 140400 | 2279477950 | 19800 | 19790 | 19800 | 19790 | 176 |
| 310 | 20231201 | 140300 | 2275993710 | 19800 | 19800 | 19800 | 19790 | 256 |
| 311 | 20231201 | 140200 | 2270926420 | 19800 | 19800 | 19800 | 19790 | 127 |
| 312 | 20231201 | 140100 | 2268411940 | 19800 | 19790 | 19800 | 19790 | 217 |
| 313 | 20231201 | 140000 | 2264116230 | 19800 | 19790 | 19800 | 19790 | 151 |
| 314 | 20231201 | 135900 | 2261126730 | 19790 | 19810 | 19810 | 19790 | 134 |
| 315 | 20231201 | 135800 | 2258472520 | 19790 | 19810 | 19830 | 19790 | 450 |
| 316 | 20231201 | 135700 | 2249559310 | 19820 | 19830 | 19830 | 19820 | 418 |
| 317 | 20231201 | 135600 | 2241273450 | 19830 | 19830 | 19830 | 19820 | 96 |
| 318 | 20231201 | 135500 | 2239369860 | 19830 | 19820 | 19830 | 19820 | 243 |
| 319 | 20231201 | 135400 | 2234551440 | 19820 | 19820 | 19820 | 19820 | 177 |
| 320 | 20231201 | 135300 | 2231043300 | 19820 | 19810 | 19820 | 19800 | 508 |
| 321 | 20231201 | 135200 | 2220978400 | 19800 | 19790 | 19810 | 19790 | 842 |
| 322 | 20231201 | 135100 | 2204307500 | 19790 | 19800 | 19800 | 19780 | 313 |
| 323 | 20231201 | 135000 | 2198112000 | 19800 | 19780 | 19800 | 19780 | 1175 |
| 324 | 20231201 | 134900 | 2174862260 | 19780 | 19780 | 19780 | 19780 | 387 |
| 325 | 20231201 | 134800 | 2167207400 | 19780 | 19770 | 19780 | 19770 | 330 |
| 326 | 20231201 | 134700 | 2160682250 | 19770 | 19770 | 19770 | 19760 | 358 |
| 327 | 20231201 | 134600 | 2153605200 | 19770 | 19770 | 19770 | 19760 | 136 |
| 328 | 20231201 | 134500 | 2150916520 | 19770 | 19750 | 19770 | 19750 | 284 |
| 329 | 20231201 | 134400 | 2145303650 | 19760 | 19750 | 19760 | 19750 | 235 |
| 330 | 20231201 | 134300 | 2140661020 | 19750 | 19750 | 19760 | 19750 | 937 |
| 331 | 20231201 | 134200 | 2122151860 | 19750 | 19750 | 19760 | 19740 | 282 |
| 332 | 20231201 | 134100 | 2116580990 | 19760 | 19740 | 19760 | 19740 | 85 |
| 333 | 20231201 | 134000 | 2114902280 | 19760 | 19760 | 19770 | 19750 | 370 |
| 334 | 20231201 | 133900 | 2107592000 | 19770 | 19760 | 19770 | 19760 | 261 |
| 335 | 20231201 | 133800 | 2102434620 | 19760 | 19750 | 19760 | 19740 | 708 |
| 336 | 20231201 | 133700 | 2088453540 | 19750 | 19770 | 19770 | 19740 | 1316 |
| 337 | 20231201 | 133600 | 2062460480 | 19770 | 19760 | 19770 | 19750 | 1192 |
| 338 | 20231201 | 133500 | 2038911500 | 19770 | 19770 | 19780 | 19770 | 686 |
| 339 | 20231201 | 133400 | 2025347820 | 19780 | 19780 | 19780 | 19770 | 148 |
| 340 | 20231201 | 133300 | 2022420740 | 19780 | 19760 | 19780 | 19760 | 261 |
| 341 | 20231201 | 133200 | 2017260930 | 19770 | 19770 | 19770 | 19760 | 80 |
| 342 | 20231201 | 133100 | 2015679380 | 19770 | 19750 | 19770 | 19750 | 434 |
| 343 | 20231201 | 133000 | 2007100810 | 19750 | 19750 | 19760 | 19750 | 90 |
| 344 | 20231201 | 132900 | 2005323010 | 19760 | 19760 | 19760 | 19750 | 108 |
| 345 | 20231201 | 132800 | 2003188960 | 19750 | 19760 | 19760 | 19750 | 400 |
| 346 | 20231201 | 132700 | 1995285770 | 19760 | 19750 | 19760 | 19750 | 92 |
| 347 | 20231201 | 132600 | 1993468250 | 19750 | 19750 | 19760 | 19750 | 228 |
| 348 | 20231201 | 132500 | 1988963060 | 19750 | 19760 | 19770 | 19750 | 27 |
| 349 | 20231201 | 132400 | 1988429340 | 19770 | 19770 | 19770 | 19760 | 178 |
| 350 | 20231201 | 132300 | 1984910290 | 19780 | 19770 | 19780 | 19760 | 276 |
| 351 | 20231201 | 132200 | 1979453920 | 19770 | 19770 | 19770 | 19760 | 153 |
| 352 | 20231201 | 132100 | 1976429160 | 19760 | 19750 | 19770 | 19750 | 86 |
| 353 | 20231201 | 132000 | 1974729420 | 19760 | 19750 | 19760 | 19750 | 216 |
| 354 | 20231201 | 131900 | 1970461640 | 19750 | 19760 | 19760 | 19750 | 199 |
| 355 | 20231201 | 131800 | 1966529420 | 19750 | 19760 | 19760 | 19750 | 244 |
| 356 | 20231201 | 131700 | 1961709070 | 19770 | 19770 | 19770 | 19760 | 98 |
| 357 | 20231201 | 131600 | 1959771990 | 19760 | 19770 | 19770 | 19760 | 483 |
| 358 | 20231201 | 131500 | 1950226020 | 19770 | 19760 | 19770 | 19760 | 169 |
| 359 | 20231201 | 131400 | 1946884950 | 19770 | 19750 | 19770 | 19750 | 33 |
| 360 | 20231201 | 131300 | 1946232680 | 19750 | 19750 | 19750 | 19740 | 345 |
| 361 | 20231201 | 131200 | 1939419520 | 19750 | 19750 | 19750 | 19740 | 135 |
| 362 | 20231201 | 131100 | 1936753560 | 19750 | 19750 | 19750 | 19740 | 111 |
| 363 | 20231201 | 131000 | 1934561540 | 19750 | 19750 | 19750 | 19740 | 265 |
| 364 | 20231201 | 130900 | 1929329750 | 19750 | 19750 | 19750 | 19750 | 147 |
| 365 | 20231201 | 130800 | 1926426500 | 19750 | 19750 | 19750 | 19740 | 282 |
| 366 | 20231201 | 130700 | 1920857200 | 19740 | 19740 | 19750 | 19740 | 181 |
| 367 | 20231201 | 130600 | 1917282810 | 19750 | 19750 | 19750 | 19740 | 116 |
| 368 | 20231201 | 130500 | 1914992010 | 19750 | 19790 | 19790 | 19740 | 491 |
| 369 | 20231201 | 130400 | 1905286270 | 19780 | 19780 | 19780 | 19780 | 169 |
| 370 | 20231201 | 130300 | 1901943450 | 19770 | 19780 | 19780 | 19770 | 94 |
| 371 | 20231201 | 130200 | 1900084680 | 19780 | 19780 | 19780 | 19780 | 98 |
| 372 | 20231201 | 130100 | 1898146240 | 19780 | 19770 | 19790 | 19770 | 631 |
| 373 | 20231201 | 130000 | 1885664730 | 19770 | 19770 | 19770 | 19760 | 74 |
| 374 | 20231201 | 125900 | 1884202110 | 19760 | 19750 | 19770 | 19750 | 124 |
| 375 | 20231201 | 125800 | 1881751850 | 19760 | 19760 | 19760 | 19760 | 83 |
| 376 | 20231201 | 125700 | 1880111770 | 19760 | 19760 | 19760 | 19750 | 286 |
| 377 | 20231201 | 125600 | 1874461080 | 19750 | 19760 | 19760 | 19750 | 102 |
| 378 | 20231201 | 125500 | 1872446110 | 19760 | 19760 | 19760 | 19760 | 53 |
| 379 | 20231201 | 125400 | 1871398830 | 19760 | 19740 | 19760 | 19730 | 313 |
| 380 | 20231201 | 125300 | 1865218970 | 19740 | 19730 | 19740 | 19730 | 272 |
| 381 | 20231201 | 125200 | 1859850560 | 19730 | 19740 | 19740 | 19730 | 70 |
| 382 | 20231201 | 125100 | 1858468770 | 19740 | 19740 | 19740 | 19730 | 162 |
| 383 | 20231201 | 125000 | 1855271090 | 19730 | 19740 | 19740 | 19730 | 244 |
| 384 | 20231201 | 124900 | 1850456000 | 19750 | 19740 | 19750 | 19740 | 135 |
| 385 | 20231201 | 124800 | 1847790300 | 19740 | 19760 | 19760 | 19740 | 94 |
| 386 | 20231201 | 124700 | 1845933310 | 19760 | 19750 | 19760 | 19750 | 253 |
| 387 | 20231201 | 124600 | 1840935360 | 19750 | 19760 | 19760 | 19750 | 178 |
| 388 | 20231201 | 124500 | 1837418860 | 19770 | 19750 | 19770 | 19740 | 283 |
| 389 | 20231201 | 124400 | 1831830310 | 19750 | 19770 | 19770 | 19750 | 362 |
| 390 | 20231201 | 124300 | 1824677890 | 19770 | 19770 | 19770 | 19760 | 123 |
| 391 | 20231201 | 124200 | 1822246530 | 19770 | 19760 | 19770 | 19760 | 245 |
| 392 | 20231201 | 124100 | 1817403080 | 19760 | 19760 | 19770 | 19760 | 27 |
| 393 | 20231201 | 124000 | 1816869310 | 19770 | 19770 | 19770 | 19760 | 184 |
| 394 | 20231201 | 123900 | 1813231940 | 19760 | 19770 | 19770 | 19760 | 158 |
| 395 | 20231201 | 123800 | 1810108870 | 19770 | 19770 | 19770 | 19770 | 55 |
| 396 | 20231201 | 123700 | 1809021520 | 19760 | 19750 | 19760 | 19750 | 140 |
| 397 | 20231201 | 123600 | 1806255320 | 19760 | 19760 | 19760 | 19750 | 83 |
| 398 | 20231201 | 123500 | 1804615590 | 19760 | 19760 | 19760 | 19760 | 265 |
| 399 | 20231201 | 123400 | 1799379190 | 19750 | 19770 | 19770 | 19750 | 461 |
| 400 | 20231201 | 123300 | 1790270770 | 19770 | 19760 | 19770 | 19760 | 120 |
| 401 | 20231201 | 123200 | 1787898730 | 19770 | 19760 | 19770 | 19760 | 199 |
| 402 | 20231201 | 123100 | 1783964710 | 19760 | 19770 | 19770 | 19760 | 93 |
| 403 | 20231201 | 123000 | 1782126950 | 19760 | 19760 | 19770 | 19760 | 99 |
| 404 | 20231201 | 122900 | 1780169740 | 19770 | 19780 | 19780 | 19770 | 356 |
| 405 | 20231201 | 122800 | 1773130470 | 19780 | 19780 | 19780 | 19780 | 216 |
| 406 | 20231201 | 122700 | 1768857990 | 19780 | 19790 | 19790 | 19770 | 138 |
| 407 | 20231201 | 122600 | 1766127490 | 19800 | 19790 | 19800 | 19790 | 85 |
| 408 | 20231201 | 122500 | 1764444850 | 19800 | 19800 | 19800 | 19790 | 176 |
| 409 | 20231201 | 122400 | 1760960060 | 19790 | 19800 | 19800 | 19790 | 118 |
| 410 | 20231201 | 122300 | 1758623860 | 19800 | 19790 | 19800 | 19790 | 149 |
| 411 | 20231201 | 122200 | 1755674020 | 19800 | 19810 | 19810 | 19790 | 213 |
| 412 | 20231201 | 122100 | 1751455170 | 19820 | 19810 | 19820 | 19810 | 98 |
| 413 | 20231201 | 122000 | 1749513190 | 19810 | 19810 | 19820 | 19810 | 146 |
| 414 | 20231201 | 121900 | 1746620910 | 19820 | 19810 | 19820 | 19810 | 134 |
| 415 | 20231201 | 121800 | 1743965820 | 19820 | 19790 | 19820 | 19780 | 81 |
| 416 | 20231201 | 121700 | 1742362160 | 19790 | 19820 | 19820 | 19760 | 574 |
| 417 | 20231201 | 121600 | 1731016260 | 19810 | 19830 | 19830 | 19810 | 447 |
| 418 | 20231201 | 121500 | 1722158800 | 19830 | 19820 | 19830 | 19810 | 193 |
| 419 | 20231201 | 121400 | 1718333900 | 19800 | 19820 | 19820 | 19800 | 51 |
| 420 | 20231201 | 121300 | 1717323100 | 19820 | 19810 | 19820 | 19810 | 242 |
| 421 | 20231201 | 121200 | 1712527620 | 19800 | 19810 | 19810 | 19800 | 76 |
| 422 | 20231201 | 121100 | 1711022610 | 19810 | 19810 | 19810 | 19810 | 48 |
| 423 | 20231201 | 121000 | 1710071730 | 19810 | 19820 | 19820 | 19800 | 282 |
| 424 | 20231201 | 120900 | 1704484870 | 19810 | 19790 | 19810 | 19790 | 149 |
| 425 | 20231201 | 120800 | 1701533890 | 19790 | 19770 | 19790 | 19760 | 13 |
| 426 | 20231201 | 120700 | 1701276850 | 19770 | 19770 | 19770 | 19760 | 170 |
| 427 | 20231201 | 120600 | 1697916660 | 19770 | 19800 | 19800 | 19770 | 352 |
| 428 | 20231201 | 120500 | 1690948610 | 19800 | 19810 | 19820 | 19800 | 204 |
| 429 | 20231201 | 120400 | 1686908630 | 19820 | 19820 | 19820 | 19820 | 48 |
| 430 | 20231201 | 120300 | 1685957270 | 19810 | 19800 | 19810 | 19800 | 163 |
| 431 | 20231201 | 120200 | 1682728440 | 19800 | 19800 | 19800 | 19800 | 35 |
| 432 | 20231201 | 120100 | 1682035440 | 19810 | 19810 | 19810 | 19800 | 125 |
| 433 | 20231201 | 120000 | 1679559510 | 19800 | 19760 | 19820 | 19760 | 1242 |
| 434 | 20231201 | 115900 | 1654967960 | 19770 | 19760 | 19770 | 19760 | 200 |
| 435 | 20231201 | 115800 | 1651014350 | 19760 | 19760 | 19760 | 19750 | 216 |
| 436 | 20231201 | 115700 | 1646746690 | 19760 | 19760 | 19760 | 19750 | 122 |
| 437 | 20231201 | 115600 | 1644336230 | 19760 | 19770 | 19770 | 19760 | 748 |
| 438 | 20231201 | 115500 | 1629554220 | 19770 | 19770 | 19780 | 19770 | 172 |
| 439 | 20231201 | 115400 | 1626152640 | 19770 | 19790 | 19790 | 19770 | 159 |
| 440 | 20231201 | 115300 | 1623007970 | 19780 | 19790 | 19790 | 19780 | 199 |
| 441 | 20231201 | 115200 | 1619070770 | 19790 | 19800 | 19800 | 19790 | 197 |
| 442 | 20231201 | 115100 | 1615170640 | 19800 | 19810 | 19810 | 19790 | 453 |
| 443 | 20231201 | 115000 | 1606203430 | 19800 | 19790 | 19800 | 19790 | 180 |
| 444 | 20231201 | 114900 | 1602639840 | 19800 | 19800 | 19800 | 19790 | 225 |
| 445 | 20231201 | 114800 | 1598185500 | 19800 | 19800 | 19800 | 19790 | 176 |
| 446 | 20231201 | 114700 | 1594700930 | 19800 | 19800 | 19800 | 19800 | 131 |
| 447 | 20231201 | 114600 | 1592107130 | 19800 | 19790 | 19800 | 19790 | 25 |
| 448 | 20231201 | 114500 | 1591612340 | 19800 | 19810 | 19810 | 19790 | 174 |
| 449 | 20231201 | 114400 | 1588166530 | 19800 | 19790 | 19800 | 19790 | 196 |
| 450 | 20231201 | 114300 | 1584285740 | 19800 | 19810 | 19810 | 19800 | 204 |
| 451 | 20231201 | 114200 | 1580246070 | 19800 | 19810 | 19810 | 19800 | 81 |
| 452 | 20231201 | 114100 | 1578641850 | 19810 | 19800 | 19810 | 19800 | 210 |
| 453 | 20231201 | 114000 | 1574481960 | 19810 | 19800 | 19810 | 19800 | 39 |
| 454 | 20231201 | 113900 | 1573709390 | 19810 | 19800 | 19810 | 19790 | 55 |
| 455 | 20231201 | 113800 | 1572620380 | 19800 | 19810 | 19810 | 19800 | 202 |
| 456 | 20231201 | 113700 | 1568619320 | 19810 | 19810 | 19810 | 19810 | 154 |
| 457 | 20231201 | 113600 | 1565568580 | 19810 | 19830 | 19840 | 19800 | 992 |
| 458 | 20231201 | 113500 | 1545911960 | 19840 | 19850 | 19850 | 19840 | 432 |
| 459 | 20231201 | 113400 | 1537340490 | 19850 | 19840 | 19850 | 19840 | 282 |
| 460 | 20231201 | 113300 | 1531744420 | 19840 | 19850 | 19850 | 19840 | 202 |
| 461 | 20231201 | 113200 | 1527736660 | 19850 | 19840 | 19850 | 19840 | 136 |
| 462 | 20231201 | 113100 | 1525037980 | 19840 | 19840 | 19840 | 19830 | 107 |
| 463 | 20231201 | 113000 | 1522915300 | 19840 | 19830 | 19840 | 19830 | 236 |
| 464 | 20231201 | 112900 | 1518233080 | 19840 | 19830 | 19840 | 19830 | 176 |
| 465 | 20231201 | 112800 | 1514742100 | 19830 | 19840 | 19840 | 19830 | 253 |
| 466 | 20231201 | 112700 | 1509723630 | 19840 | 19840 | 19840 | 19830 | 208 |
| 467 | 20231201 | 112600 | 1505596920 | 19850 | 19850 | 19850 | 19840 | 1375 |
| 468 | 20231201 | 112500 | 1478303460 | 19850 | 19850 | 19850 | 19840 | 123 |
| 469 | 20231201 | 112400 | 1475862270 | 19850 | 19850 | 19850 | 19830 | 340 |
| 470 | 20231201 | 112300 | 1469116270 | 19850 | 19840 | 19850 | 19840 | 732 |
| 471 | 20231201 | 112200 | 1454593330 | 19840 | 19840 | 19850 | 19840 | 261 |
| 472 | 20231201 | 112100 | 1449413000 | 19850 | 19850 | 19850 | 19840 | 46 |
| 473 | 20231201 | 112000 | 1448500120 | 19850 | 19830 | 19850 | 19830 | 131 |
| 474 | 20231201 | 111900 | 1445900420 | 19840 | 19830 | 19840 | 19820 | 300 |
| 475 | 20231201 | 111800 | 1439950480 | 19830 | 19840 | 19840 | 19830 | 358 |
| 476 | 20231201 | 111700 | 1432849030 | 19830 | 19840 | 19840 | 19830 | 112 |
| 477 | 20231201 | 111600 | 1430626960 | 19830 | 19840 | 19840 | 19830 | 290 |
| 478 | 20231201 | 111500 | 1424874400 | 19830 | 19840 | 19850 | 19830 | 199 |
| 479 | 20231201 | 111400 | 1420926670 | 19850 | 19850 | 19850 | 19840 | 193 |
| 480 | 20231201 | 111300 | 1417097040 | 19840 | 19870 | 19870 | 19840 | 306 |
| 481 | 20231201 | 111200 | 1411021960 | 19870 | 19860 | 19870 | 19850 | 348 |
| 482 | 20231201 | 111100 | 1404109370 | 19850 | 19860 | 19860 | 19850 | 201 |
| 483 | 20231201 | 111000 | 1400118060 | 19860 | 19860 | 19870 | 19860 | 245 |
| 484 | 20231201 | 110900 | 1395250850 | 19870 | 19870 | 19870 | 19860 | 481 |
| 485 | 20231201 | 110800 | 1385694080 | 19860 | 19850 | 19870 | 19850 | 455 |
| 486 | 20231201 | 110700 | 1376658400 | 19850 | 19840 | 19850 | 19840 | 158 |
| 487 | 20231201 | 110600 | 1373522300 | 19850 | 19840 | 19850 | 19840 | 1301 |
| 488 | 20231201 | 110500 | 1347697510 | 19850 | 19840 | 19850 | 19840 | 165 |
| 489 | 20231201 | 110400 | 1344422650 | 19840 | 19850 | 19850 | 19840 | 314 |
| 490 | 20231201 | 110300 | 1338192540 | 19850 | 19850 | 19850 | 19840 | 305 |
| 491 | 20231201 | 110200 | 1332139500 | 19850 | 19840 | 19850 | 19840 | 202 |
| 492 | 20231201 | 110100 | 1328130010 | 19850 | 19840 | 19850 | 19840 | 1141 |
| 493 | 20231201 | 110000 | 1305491700 | 19840 | 19840 | 19850 | 19840 | 219 |
| 494 | 20231201 | 105900 | 1301144720 | 19850 | 19850 | 19860 | 19850 | 215 |
| 495 | 20231201 | 105800 | 1296876690 | 19840 | 19850 | 19850 | 19840 | 392 |
| 496 | 20231201 | 105700 | 1289095890 | 19850 | 19840 | 19850 | 19830 | 197 |
| 497 | 20231201 | 105600 | 1285187270 | 19840 | 19870 | 19870 | 19840 | 1185 |
| 498 | 20231201 | 105500 | 1261669590 | 19860 | 19870 | 19870 | 19860 | 284 |
| 499 | 20231201 | 105400 | 1256028210 | 19870 | 19840 | 19880 | 19840 | 1860 |
| 500 | 20231201 | 105300 | 1219095800 | 19850 | 19840 | 19850 | 19840 | 528 |
| 501 | 20231201 | 105200 | 1208618710 | 19830 | 19830 | 19830 | 19820 | 1074 |
| 502 | 20231201 | 105100 | 1187321490 | 19820 | 19810 | 19830 | 19810 | 1912 |
| 503 | 20231201 | 105000 | 1149424530 | 19820 | 19810 | 19820 | 19810 | 414 |
| 504 | 20231201 | 104900 | 1141219240 | 19810 | 19820 | 19820 | 19810 | 306 |
| 505 | 20231201 | 104800 | 1135156910 | 19800 | 19800 | 19820 | 19800 | 376 |
| 506 | 20231201 | 104700 | 1127709720 | 19810 | 19800 | 19810 | 19800 | 691 |
| 507 | 20231201 | 104600 | 1114024750 | 19800 | 19790 | 19800 | 19790 | 1593 |
| 508 | 20231201 | 104500 | 1082495710 | 19790 | 19770 | 19790 | 19770 | 521 |
| 509 | 20231201 | 104400 | 1072188880 | 19780 | 19780 | 19780 | 19770 | 343 |
| 510 | 20231201 | 104300 | 1065404690 | 19780 | 19780 | 19780 | 19770 | 1083 |
| 511 | 20231201 | 104200 | 1043983860 | 19780 | 19770 | 19780 | 19770 | 379 |
| 512 | 20231201 | 104100 | 1036490400 | 19770 | 19780 | 19780 | 19770 | 345 |
| 513 | 20231201 | 104000 | 1029667740 | 19780 | 19770 | 19780 | 19770 | 189 |
| 514 | 20231201 | 103900 | 1025929550 | 19780 | 19770 | 19780 | 19770 | 276 |
| 515 | 20231201 | 103800 | 1020471750 | 19770 | 19770 | 19770 | 19760 | 212 |
| 516 | 20231201 | 103700 | 1016280540 | 19760 | 19740 | 19770 | 19740 | 1452 |
| 517 | 20231201 | 103600 | 987609980 | 19740 | 19730 | 19740 | 19730 | 379 |
| 518 | 20231201 | 103500 | 980131380 | 19730 | 19720 | 19730 | 19710 | 391 |
| 519 | 20231201 | 103400 | 972419300 | 19730 | 19730 | 19730 | 19720 | 248 |
| 520 | 20231201 | 103300 | 967526610 | 19730 | 19720 | 19730 | 19720 | 221 |
| 521 | 20231201 | 103200 | 963166990 | 19720 | 19720 | 19730 | 19710 | 804 |
| 522 | 20231201 | 103100 | 947312030 | 19720 | 19720 | 19720 | 19710 | 278 |
| 523 | 20231201 | 103000 | 941830260 | 19720 | 19700 | 19720 | 19700 | 387 |
| 524 | 20231201 | 102900 | 934201510 | 19710 | 19710 | 19710 | 19690 | 276 |
| 525 | 20231201 | 102800 | 928763620 | 19710 | 19710 | 19720 | 19700 | 677 |
| 526 | 20231201 | 102700 | 915419950 | 19720 | 19710 | 19720 | 19710 | 250 |
| 527 | 20231201 | 102600 | 910491420 | 19720 | 19710 | 19720 | 19700 | 250 |
| 528 | 20231201 | 102500 | 905562600 | 19710 | 19710 | 19710 | 19700 | 303 |
| 529 | 20231201 | 102400 | 899590970 | 19710 | 19700 | 19710 | 19690 | 919 |
| 530 | 20231201 | 102300 | 881484980 | 19700 | 19700 | 19700 | 19690 | 177 |
| 531 | 20231201 | 102200 | 877998280 | 19700 | 19700 | 19700 | 19690 | 151 |
| 532 | 20231201 | 102100 | 875023730 | 19700 | 19690 | 19700 | 19690 | 200 |
| 533 | 20231201 | 102000 | 871084100 | 19690 | 19690 | 19700 | 19690 | 78 |
| 534 | 20231201 | 101900 | 869547730 | 19700 | 19700 | 19700 | 19690 | 209 |
| 535 | 20231201 | 101800 | 865430460 | 19700 | 19700 | 19700 | 19690 | 186 |
| 536 | 20231201 | 101700 | 861766460 | 19700 | 19700 | 19700 | 19690 | 228 |
| 537 | 20231201 | 101600 | 857275240 | 19710 | 19710 | 19710 | 19710 | 114 |
| 538 | 20231201 | 101500 | 855028300 | 19700 | 19710 | 19710 | 19700 | 154 |
| 539 | 20231201 | 101400 | 851993160 | 19710 | 19700 | 19710 | 19690 | 371 |
| 540 | 20231201 | 101300 | 844683700 | 19700 | 19690 | 19700 | 19690 | 122 |
| 541 | 20231201 | 101200 | 842280500 | 19700 | 19700 | 19700 | 19690 | 208 |
| 542 | 20231201 | 101100 | 838182940 | 19700 | 19700 | 19700 | 19690 | 415 |
| 543 | 20231201 | 101000 | 830010170 | 19690 | 19680 | 19700 | 19680 | 1399 |
| 544 | 20231201 | 100900 | 802463100 | 19690 | 19690 | 19690 | 19680 | 250 |
| 545 | 20231201 | 100800 | 797541100 | 19690 | 19690 | 19690 | 19680 | 471 |
| 546 | 20231201 | 100700 | 788267410 | 19690 | 19690 | 19690 | 19680 | 187 |
| 547 | 20231201 | 100600 | 784585760 | 19690 | 19680 | 19690 | 19670 | 195 |
| 548 | 20231201 | 100500 | 780748260 | 19680 | 19690 | 19690 | 19680 | 281 |
| 549 | 20231201 | 100400 | 775217440 | 19690 | 19690 | 19690 | 19680 | 209 |
| 550 | 20231201 | 100300 | 771102840 | 19700 | 19700 | 19700 | 19690 | 232 |
| 551 | 20231201 | 100200 | 766532640 | 19700 | 19680 | 19700 | 19680 | 797 |
| 552 | 20231201 | 100100 | 750846450 | 19680 | 19690 | 19690 | 19680 | 455 |
| 553 | 20231201 | 100000 | 741891780 | 19690 | 19680 | 19690 | 19680 | 148 |
| 554 | 20231201 | 095900 | 738978060 | 19690 | 19690 | 19690 | 19680 | 367 |
| 555 | 20231201 | 095800 | 731751860 | 19680 | 19690 | 19690 | 19680 | 51 |
| 556 | 20231201 | 095700 | 730747880 | 19680 | 19680 | 19680 | 19670 | 585 |
| 557 | 20231201 | 095600 | 719235430 | 19680 | 19680 | 19680 | 19670 | 325 |
| 558 | 20231201 | 095500 | 712839460 | 19680 | 19680 | 19680 | 19670 | 395 |
| 559 | 20231201 | 095400 | 705067920 | 19680 | 19680 | 19680 | 19670 | 436 |
| 560 | 20231201 | 095300 | 696490440 | 19680 | 19680 | 19680 | 19670 | 250 |
| 561 | 20231201 | 095200 | 691570790 | 19670 | 19680 | 19680 | 19670 | 355 |
| 562 | 20231201 | 095100 | 684584840 | 19680 | 19670 | 19680 | 19670 | 103 |
| 563 | 20231201 | 095000 | 682557810 | 19680 | 19680 | 19680 | 19670 | 216 |
| 564 | 20231201 | 094900 | 678307280 | 19680 | 19680 | 19680 | 19670 | 165 |
| 565 | 20231201 | 094800 | 675060090 | 19670 | 19680 | 19680 | 19670 | 769 |
| 566 | 20231201 | 094700 | 659926200 | 19680 | 19680 | 19680 | 19670 | 249 |
| 567 | 20231201 | 094600 | 655026260 | 19680 | 19670 | 19680 | 19670 | 171 |
| 568 | 20231201 | 094500 | 651662040 | 19680 | 19680 | 19680 | 19670 | 296 |
| 569 | 20231201 | 094400 | 645837820 | 19680 | 19680 | 19680 | 19670 | 145 |
| 570 | 20231201 | 094300 | 642984250 | 19680 | 19690 | 19690 | 19670 | 352 |
| 571 | 20231201 | 094200 | 636058520 | 19690 | 19690 | 19690 | 19690 | 139 |
| 572 | 20231201 | 094100 | 633321610 | 19690 | 19680 | 19690 | 19670 | 245 |
| 573 | 20231201 | 094000 | 628499690 | 19680 | 19690 | 19690 | 19670 | 399 |
| 574 | 20231201 | 093900 | 620647620 | 19690 | 19690 | 19690 | 19690 | 72 |
| 575 | 20231201 | 093800 | 619229940 | 19690 | 19690 | 19690 | 19690 | 175 |
| 576 | 20231201 | 093700 | 615784190 | 19690 | 19670 | 19690 | 19660 | 653 |
| 577 | 20231201 | 093600 | 602938500 | 19660 | 19680 | 19680 | 19660 | 985 |
| 578 | 20231201 | 093500 | 583562700 | 19680 | 19680 | 19680 | 19670 | 215 |
| 579 | 20231201 | 093400 | 579332070 | 19680 | 19690 | 19700 | 19670 | 282 |
| 580 | 20231201 | 093300 | 573780100 | 19690 | 19680 | 19690 | 19670 | 1777 |
| 581 | 20231201 | 093200 | 538797130 | 19670 | 19690 | 19690 | 19670 | 428 |
| 582 | 20231201 | 093100 | 530375220 | 19690 | 19670 | 19690 | 19660 | 1099 |
| 583 | 20231201 | 093000 | 508759140 | 19670 | 19630 | 19670 | 19620 | 943 |
| 584 | 20231201 | 092900 | 490241890 | 19630 | 19630 | 19630 | 19630 | 582 |
| 585 | 20231201 | 092800 | 478817230 | 19640 | 19640 | 19640 | 19630 | 404 |
| 586 | 20231201 | 092700 | 470885890 | 19640 | 19650 | 19670 | 19640 | 3266 |
| 587 | 20231201 | 092600 | 406731570 | 19650 | 19650 | 19650 | 19640 | 837 |
| 588 | 20231201 | 092500 | 390284880 | 19650 | 19650 | 19650 | 19650 | 433 |
| 589 | 20231201 | 092400 | 381776430 | 19660 | 19660 | 19660 | 19650 | 441 |
| 590 | 20231201 | 092300 | 373107680 | 19660 | 19660 | 19660 | 19650 | 438 |
| 591 | 20231201 | 092200 | 364497060 | 19650 | 19660 | 19660 | 19650 | 773 |
| 592 | 20231201 | 092100 | 349306180 | 19650 | 19670 | 19670 | 19650 | 344 |
| 593 | 20231201 | 092000 | 342543520 | 19670 | 19670 | 19670 | 19660 | 133 |
| 594 | 20231201 | 091900 | 339927550 | 19670 | 19680 | 19680 | 19660 | 839 |
| 595 | 20231201 | 091800 | 323422520 | 19680 | 19670 | 19680 | 19670 | 807 |
| 596 | 20231201 | 091700 | 307544800 | 19680 | 19680 | 19680 | 19680 | 430 |
| 597 | 20231201 | 091600 | 299082400 | 19680 | 19670 | 19680 | 19660 | 783 |
| 598 | 20231201 | 091500 | 283679460 | 19670 | 19640 | 19670 | 19640 | 935 |
| 599 | 20231201 | 091400 | 265310670 | 19640 | 19620 | 19640 | 19620 | 1483 |
| 600 | 20231201 | 091300 | 236204780 | 19630 | 19610 | 19630 | 19610 | 1766 |
| 601 | 20231201 | 091200 | 201557310 | 19620 | 19620 | 19620 | 19610 | 267 |
| 602 | 20231201 | 091100 | 196320770 | 19610 | 19620 | 19620 | 19610 | 913 |
| 603 | 20231201 | 091000 | 178413990 | 19620 | 19620 | 19620 | 19610 | 508 |
| 604 | 20231201 | 090900 | 168447040 | 19620 | 19620 | 19620 | 19620 | 630 |
| 605 | 20231201 | 090800 | 156086440 | 19620 | 19630 | 19630 | 19610 | 199 |
| 606 | 20231201 | 090700 | 152182080 | 19630 | 19610 | 19630 | 19610 | 1429 |
| 607 | 20231201 | 090600 | 124150710 | 19610 | 19610 | 19610 | 19600 | 331 |
| 608 | 20231201 | 090500 | 117659810 | 19600 | 19600 | 19600 | 19590 | 634 |
| 609 | 20231201 | 090400 | 105233420 | 19600 | 19620 | 19620 | 19600 | 568 |
| 610 | 20231201 | 090300 | 94097120 | 19620 | 19610 | 19620 | 19600 | 1012 |
| 611 | 20231201 | 090200 | 74257420 | 19610 | 19620 | 19620 | 19590 | 938 |
| 612 | 20231201 | 090100 | 55872020 | 19620 | 19620 | 19630 | 19620 | 647 |
| 613 | 20231201 | 090000 | 43174800 | 19630 | 19590 | 19650 | 19590 | 2203 |