32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 2118 |
| 3 | 20231201 | 191300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 4 | 20231201 | 191200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 5 | 20231201 | 191100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 6 | 20231201 | 191000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 7 | 20231201 | 190900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 8 | 20231201 | 190800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 9 | 20231201 | 190700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 10 | 20231201 | 190600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 11 | 20231201 | 190500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 12 | 20231201 | 190400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 13 | 20231201 | 190300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 14 | 20231201 | 190200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 15 | 20231201 | 190100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 16 | 20231201 | 190000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 17 | 20231201 | 185900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 18 | 20231201 | 185800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 19 | 20231201 | 185700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 20 | 20231201 | 185600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 21 | 20231201 | 185500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 22 | 20231201 | 185400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 23 | 20231201 | 185300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 24 | 20231201 | 185200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 25 | 20231201 | 185100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 26 | 20231201 | 185000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 27 | 20231201 | 184900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 28 | 20231201 | 184800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 29 | 20231201 | 184700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 30 | 20231201 | 184600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 31 | 20231201 | 184500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 32 | 20231201 | 184400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 2118 |
| 33 | 20231201 | 184300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 34 | 20231201 | 184200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 35 | 20231201 | 184100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 36 | 20231201 | 184000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 37 | 20231201 | 183900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 38 | 20231201 | 183800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 39 | 20231201 | 183700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 40 | 20231201 | 183600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 41 | 20231201 | 183500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 42 | 20231201 | 183400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 43 | 20231201 | 183300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 44 | 20231201 | 183200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 45 | 20231201 | 183100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 46 | 20231201 | 183000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 47 | 20231201 | 182900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 48 | 20231201 | 182800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 49 | 20231201 | 182700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 50 | 20231201 | 182600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 51 | 20231201 | 182500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 52 | 20231201 | 182400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 53 | 20231201 | 182300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 54 | 20231201 | 182200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 55 | 20231201 | 182100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 56 | 20231201 | 182000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 57 | 20231201 | 181900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 58 | 20231201 | 181800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 59 | 20231201 | 181700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 60 | 20231201 | 181600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 61 | 20231201 | 181500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 62 | 20231201 | 181400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 2118 |
| 63 | 20231201 | 181300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 64 | 20231201 | 181200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 65 | 20231201 | 181100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 66 | 20231201 | 181000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 67 | 20231201 | 180900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 68 | 20231201 | 180800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 69 | 20231201 | 180700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 70 | 20231201 | 180600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 71 | 20231201 | 180500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 72 | 20231201 | 180400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 73 | 20231201 | 180300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 74 | 20231201 | 180200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 75 | 20231201 | 180100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 76 | 20231201 | 180000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 77 | 20231201 | 175900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 78 | 20231201 | 175800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 79 | 20231201 | 175700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 80 | 20231201 | 175600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 81 | 20231201 | 175500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 82 | 20231201 | 175400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 83 | 20231201 | 175300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 84 | 20231201 | 175200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 85 | 20231201 | 175100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 86 | 20231201 | 175000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 87 | 20231201 | 174900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 88 | 20231201 | 174800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 89 | 20231201 | 174700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 90 | 20231201 | 174600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 91 | 20231201 | 174500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 92 | 20231201 | 174400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 2118 |
| 93 | 20231201 | 174300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 94 | 20231201 | 174200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 95 | 20231201 | 174100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 96 | 20231201 | 174000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 97 | 20231201 | 173900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 98 | 20231201 | 173800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 99 | 20231201 | 173700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 100 | 20231201 | 173600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 101 | 20231201 | 173500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 102 | 20231201 | 173400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 103 | 20231201 | 173300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 104 | 20231201 | 173200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 105 | 20231201 | 173100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 106 | 20231201 | 173000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 107 | 20231201 | 172900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 108 | 20231201 | 172800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 109 | 20231201 | 172700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 110 | 20231201 | 172600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 111 | 20231201 | 172500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 112 | 20231201 | 172400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 113 | 20231201 | 172300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 114 | 20231201 | 172200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 115 | 20231201 | 172100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 116 | 20231201 | 172000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 117 | 20231201 | 171900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 118 | 20231201 | 171800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 119 | 20231201 | 171700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 120 | 20231201 | 171600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 121 | 20231201 | 171500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 122 | 20231201 | 171400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 2118 |
| 123 | 20231201 | 171300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 124 | 20231201 | 171200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 125 | 20231201 | 171100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 126 | 20231201 | 171000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 127 | 20231201 | 170900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 128 | 20231201 | 170800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 129 | 20231201 | 170700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 130 | 20231201 | 170600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 131 | 20231201 | 170500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 132 | 20231201 | 170400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 133 | 20231201 | 170300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 134 | 20231201 | 170200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 135 | 20231201 | 170100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 136 | 20231201 | 170000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 137 | 20231201 | 165900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 138 | 20231201 | 165800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 139 | 20231201 | 165700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 140 | 20231201 | 165600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 141 | 20231201 | 165500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 142 | 20231201 | 165400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 143 | 20231201 | 165300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 144 | 20231201 | 165200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 145 | 20231201 | 165100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 146 | 20231201 | 165000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 147 | 20231201 | 164900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 148 | 20231201 | 164800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 149 | 20231201 | 164700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 150 | 20231201 | 164600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 151 | 20231201 | 164500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 152 | 20231201 | 164400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 2118 |
| 153 | 20231201 | 164300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 154 | 20231201 | 164200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 155 | 20231201 | 164100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 156 | 20231201 | 164000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 157 | 20231201 | 163900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 158 | 20231201 | 163800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 159 | 20231201 | 163700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 160 | 20231201 | 163600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 161 | 20231201 | 163500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 162 | 20231201 | 163400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 163 | 20231201 | 163300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 164 | 20231201 | 163200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 165 | 20231201 | 163100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 166 | 20231201 | 163000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 167 | 20231201 | 162900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 168 | 20231201 | 162800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 169 | 20231201 | 162700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 170 | 20231201 | 162600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 171 | 20231201 | 162500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 172 | 20231201 | 162400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 173 | 20231201 | 162300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 174 | 20231201 | 162200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 175 | 20231201 | 162100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 176 | 20231201 | 162000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 177 | 20231201 | 161900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 178 | 20231201 | 161800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 179 | 20231201 | 161700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 180 | 20231201 | 161600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 181 | 20231201 | 161500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 182 | 20231201 | 161400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 2118 |
| 183 | 20231201 | 161300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 184 | 20231201 | 161200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 185 | 20231201 | 161100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 186 | 20231201 | 161000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 187 | 20231201 | 160900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 188 | 20231201 | 160800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 189 | 20231201 | 160700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 190 | 20231201 | 160600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 191 | 20231201 | 160500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 192 | 20231201 | 160400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 193 | 20231201 | 160300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 194 | 20231201 | 160200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 195 | 20231201 | 160100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 196 | 20231201 | 160000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 197 | 20231201 | 155900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 198 | 20231201 | 155800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 199 | 20231201 | 155700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 200 | 20231201 | 155600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 201 | 20231201 | 155500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 202 | 20231201 | 155400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 203 | 20231201 | 155300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 204 | 20231201 | 155200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 205 | 20231201 | 155100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 206 | 20231201 | 155000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 207 | 20231201 | 154900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 208 | 20231201 | 154800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 209 | 20231201 | 154700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 210 | 20231201 | 154600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 211 | 20231201 | 154500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 212 | 20231201 | 154400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 2118 |
| 213 | 20231201 | 154300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 214 | 20231201 | 154200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 215 | 20231201 | 154100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 216 | 20231201 | 154000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 217 | 20231201 | 153900 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 218 | 20231201 | 153800 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 219 | 20231201 | 153700 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 220 | 20231201 | 153600 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 221 | 20231201 | 153500 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 222 | 20231201 | 153400 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 223 | 20231201 | 153300 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 224 | 20231201 | 153200 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 225 | 20231201 | 153100 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 0 |
| 226 | 20231201 | 153000 | 1782247510 | 12920 | 12920 | 12920 | 12920 | 2118 |
| 227 | 20231201 | 152900 | 1754882950 | 12890 | 12890 | 12890 | 12890 | 0 |
| 228 | 20231201 | 152800 | 1754882950 | 12890 | 12890 | 12890 | 12890 | 0 |
| 229 | 20231201 | 152700 | 1754882950 | 12890 | 12890 | 12890 | 12890 | 0 |
| 230 | 20231201 | 152600 | 1754882950 | 12890 | 12890 | 12890 | 12890 | 0 |
| 231 | 20231201 | 152500 | 1754882950 | 12890 | 12890 | 12890 | 12890 | 0 |
| 232 | 20231201 | 152400 | 1754882950 | 12890 | 12890 | 12890 | 12890 | 0 |
| 233 | 20231201 | 152300 | 1754882950 | 12890 | 12890 | 12890 | 12890 | 0 |
| 234 | 20231201 | 152200 | 1754882950 | 12890 | 12890 | 12890 | 12890 | 0 |
| 235 | 20231201 | 152100 | 1754882950 | 12890 | 12890 | 12890 | 12890 | 0 |
| 236 | 20231201 | 152000 | 1754882950 | 12890 | 12890 | 12890 | 12890 | 0 |
| 237 | 20231201 | 151900 | 1754882950 | 12890 | 12900 | 12900 | 12890 | 1131 |
| 238 | 20231201 | 151800 | 1740299960 | 12910 | 12890 | 12910 | 12890 | 366 |
| 239 | 20231201 | 151700 | 1735579730 | 12900 | 12910 | 12910 | 12900 | 367 |
| 240 | 20231201 | 151600 | 1730844800 | 12910 | 12910 | 12910 | 12900 | 102 |
| 241 | 20231201 | 151500 | 1729528040 | 12910 | 12870 | 12910 | 12870 | 121 |
| 242 | 20231201 | 151400 | 1727966850 | 12900 | 12890 | 12900 | 12870 | 999 |
| 243 | 20231201 | 151300 | 1715091300 | 12890 | 12880 | 12890 | 12870 | 213 |
| 244 | 20231201 | 151200 | 1712348470 | 12890 | 12880 | 12900 | 12880 | 161 |
| 245 | 20231201 | 151100 | 1710274010 | 12880 | 12890 | 12900 | 12880 | 107 |
| 246 | 20231201 | 151000 | 1708894600 | 12890 | 12900 | 12900 | 12890 | 142 |
| 247 | 20231201 | 150900 | 1707062820 | 12900 | 12910 | 12920 | 12880 | 214 |
| 248 | 20231201 | 150800 | 1704299290 | 12920 | 12920 | 12920 | 12900 | 288 |
| 249 | 20231201 | 150700 | 1700580080 | 12910 | 12910 | 12920 | 12910 | 139 |
| 250 | 20231201 | 150600 | 1698784320 | 12920 | 12900 | 12920 | 12900 | 190 |
| 251 | 20231201 | 150500 | 1696329560 | 12920 | 12900 | 12920 | 12890 | 151 |
| 252 | 20231201 | 150400 | 1694380210 | 12900 | 12910 | 12920 | 12900 | 315 |
| 253 | 20231201 | 150300 | 1690311910 | 12910 | 12890 | 12910 | 12880 | 220 |
| 254 | 20231201 | 150200 | 1687475400 | 12880 | 12930 | 12930 | 12880 | 1417 |
| 255 | 20231201 | 150100 | 1669197800 | 12930 | 12930 | 12930 | 12920 | 243 |
| 256 | 20231201 | 150000 | 1666055920 | 12930 | 12920 | 12930 | 12900 | 599 |
| 257 | 20231201 | 145900 | 1658315110 | 12930 | 12920 | 12930 | 12920 | 761 |
| 258 | 20231201 | 145800 | 1648481070 | 12920 | 12920 | 12920 | 12910 | 317 |
| 259 | 20231201 | 145700 | 1644385690 | 12910 | 12910 | 12920 | 12900 | 191 |
| 260 | 20231201 | 145600 | 1641919290 | 12910 | 12910 | 12910 | 12900 | 252 |
| 261 | 20231201 | 145500 | 1638665990 | 12900 | 12900 | 12910 | 12900 | 257 |
| 262 | 20231201 | 145400 | 1635348630 | 12910 | 12920 | 12920 | 12900 | 300 |
| 263 | 20231201 | 145300 | 1631475570 | 12920 | 12920 | 12920 | 12910 | 252 |
| 264 | 20231201 | 145200 | 1628220720 | 12920 | 12910 | 12920 | 12900 | 359 |
| 265 | 20231201 | 145100 | 1623586010 | 12900 | 12910 | 12930 | 12900 | 502 |
| 266 | 20231201 | 145000 | 1617104040 | 12910 | 12930 | 12930 | 12910 | 2242 |
| 267 | 20231201 | 144900 | 1588136030 | 12920 | 12920 | 12930 | 12920 | 284 |
| 268 | 20231201 | 144800 | 1584464200 | 12920 | 12920 | 12930 | 12920 | 357 |
| 269 | 20231201 | 144700 | 1579849600 | 12920 | 12930 | 12930 | 12920 | 358 |
| 270 | 20231201 | 144600 | 1575221400 | 12930 | 12920 | 12930 | 12910 | 161 |
| 271 | 20231201 | 144500 | 1573140910 | 12920 | 12920 | 12920 | 12910 | 232 |
| 272 | 20231201 | 144400 | 1570143500 | 12910 | 12910 | 12930 | 12910 | 272 |
| 273 | 20231201 | 144300 | 1566628490 | 12930 | 12930 | 12930 | 12910 | 235 |
| 274 | 20231201 | 144200 | 1563590720 | 12930 | 12910 | 12930 | 12910 | 90 |
| 275 | 20231201 | 144100 | 1562427290 | 12930 | 12920 | 12930 | 12910 | 232 |
| 276 | 20231201 | 144000 | 1559429830 | 12920 | 12910 | 12920 | 12910 | 158 |
| 277 | 20231201 | 143900 | 1557388630 | 12910 | 12910 | 12920 | 12900 | 338 |
| 278 | 20231201 | 143800 | 1553023890 | 12900 | 12900 | 12900 | 12890 | 338 |
| 279 | 20231201 | 143700 | 1548663710 | 12900 | 12890 | 12900 | 12890 | 259 |
| 280 | 20231201 | 143600 | 1545323620 | 12890 | 12900 | 12900 | 12890 | 130 |
| 281 | 20231201 | 143500 | 1543646640 | 12890 | 12900 | 12900 | 12890 | 179 |
| 282 | 20231201 | 143400 | 1541337640 | 12890 | 12900 | 12900 | 12890 | 244 |
| 283 | 20231201 | 143300 | 1538190120 | 12890 | 12890 | 12920 | 12890 | 1455 |
| 284 | 20231201 | 143200 | 1519392470 | 12910 | 12890 | 12910 | 12890 | 624 |
| 285 | 20231201 | 143100 | 1511338590 | 12890 | 12890 | 12910 | 12880 | 773 |
| 286 | 20231201 | 143000 | 1501373350 | 12900 | 12880 | 12900 | 12880 | 215 |
| 287 | 20231201 | 142900 | 1498600140 | 12880 | 12880 | 12890 | 12880 | 146 |
| 288 | 20231201 | 142800 | 1496718370 | 12890 | 12890 | 12900 | 12880 | 213 |
| 289 | 20231201 | 142700 | 1493971420 | 12900 | 12900 | 12900 | 12890 | 204 |
| 290 | 20231201 | 142600 | 1491339900 | 12900 | 12910 | 12920 | 12890 | 349 |
| 291 | 20231201 | 142500 | 1486835040 | 12890 | 12910 | 12910 | 12890 | 125 |
| 292 | 20231201 | 142400 | 1485221680 | 12890 | 12900 | 12900 | 12890 | 172 |
| 293 | 20231201 | 142300 | 1483002950 | 12870 | 12890 | 12910 | 12870 | 187 |
| 294 | 20231201 | 142200 | 1480590960 | 12890 | 12880 | 12890 | 12880 | 207 |
| 295 | 20231201 | 142100 | 1477924770 | 12880 | 12910 | 12920 | 12870 | 799 |
| 296 | 20231201 | 142000 | 1467626870 | 12920 | 12910 | 12920 | 12910 | 131 |
| 297 | 20231201 | 141900 | 1465934650 | 12910 | 12890 | 12920 | 12890 | 243 |
| 298 | 20231201 | 141800 | 1462798580 | 12900 | 12900 | 12900 | 12890 | 377 |
| 299 | 20231201 | 141700 | 1457935860 | 12890 | 12880 | 12890 | 12880 | 187 |
| 300 | 20231201 | 141600 | 1455525510 | 12890 | 12880 | 12900 | 12870 | 196 |
| 301 | 20231201 | 141500 | 1452999360 | 12870 | 12880 | 12890 | 12870 | 295 |
| 302 | 20231201 | 141400 | 1449198630 | 12880 | 12890 | 12890 | 12870 | 179 |
| 303 | 20231201 | 141300 | 1446892100 | 12870 | 12870 | 12890 | 12870 | 384 |
| 304 | 20231201 | 141200 | 1441948230 | 12880 | 12890 | 12900 | 12870 | 117 |
| 305 | 20231201 | 141100 | 1440440980 | 12900 | 12900 | 12900 | 12880 | 181 |
| 306 | 20231201 | 141000 | 1438106180 | 12890 | 12870 | 12890 | 12870 | 186 |
| 307 | 20231201 | 140900 | 1435708810 | 12880 | 12870 | 12890 | 12870 | 125 |
| 308 | 20231201 | 140800 | 1434098740 | 12890 | 12910 | 12920 | 12880 | 1921 |
| 309 | 20231201 | 140700 | 1409324240 | 12910 | 12920 | 12920 | 12910 | 359 |
| 310 | 20231201 | 140600 | 1404686120 | 12920 | 12910 | 12920 | 12910 | 506 |
| 311 | 20231201 | 140500 | 1398149180 | 12920 | 12920 | 12920 | 12910 | 284 |
| 312 | 20231201 | 140400 | 1394479950 | 12920 | 12920 | 12920 | 12910 | 174 |
| 313 | 20231201 | 140300 | 1392231890 | 12910 | 12890 | 12910 | 12890 | 514 |
| 314 | 20231201 | 140200 | 1385602270 | 12890 | 12910 | 12910 | 12890 | 365 |
| 315 | 20231201 | 140100 | 1380891820 | 12910 | 12910 | 12910 | 12900 | 268 |
| 316 | 20231201 | 140000 | 1377432710 | 12910 | 12910 | 12910 | 12900 | 315 |
| 317 | 20231201 | 135900 | 1373367430 | 12910 | 12900 | 12910 | 12900 | 100 |
| 318 | 20231201 | 135800 | 1372077040 | 12900 | 12900 | 12900 | 12900 | 243 |
| 319 | 20231201 | 135700 | 1368942340 | 12900 | 12900 | 12900 | 12900 | 210 |
| 320 | 20231201 | 135600 | 1366233340 | 12900 | 12890 | 12900 | 12890 | 103 |
| 321 | 20231201 | 135500 | 1364904720 | 12900 | 12900 | 12900 | 12890 | 177 |
| 322 | 20231201 | 135400 | 1362621820 | 12900 | 12910 | 12910 | 12890 | 1027 |
| 323 | 20231201 | 135300 | 1349374330 | 12920 | 12920 | 12920 | 12920 | 279 |
| 324 | 20231201 | 135200 | 1345769650 | 12920 | 12920 | 12920 | 12920 | 93 |
| 325 | 20231201 | 135100 | 1344568090 | 12920 | 12920 | 12920 | 12920 | 226 |
| 326 | 20231201 | 135000 | 1341648170 | 12910 | 12930 | 12930 | 12910 | 915 |
| 327 | 20231201 | 134900 | 1329830270 | 12930 | 12920 | 12930 | 12920 | 704 |
| 328 | 20231201 | 134800 | 1320733960 | 12920 | 12920 | 12920 | 12920 | 149 |
| 329 | 20231201 | 134700 | 1318808880 | 12920 | 12920 | 12920 | 12910 | 339 |
| 330 | 20231201 | 134600 | 1314430200 | 12920 | 12920 | 12920 | 12910 | 292 |
| 331 | 20231201 | 134500 | 1310658080 | 12920 | 12920 | 12920 | 12920 | 144 |
| 332 | 20231201 | 134400 | 1308797600 | 12920 | 12920 | 12920 | 12910 | 575 |
| 333 | 20231201 | 134300 | 1301368700 | 12930 | 12900 | 12930 | 12900 | 5267 |
| 334 | 20231201 | 134200 | 1233362390 | 12900 | 12900 | 12900 | 12890 | 332 |
| 335 | 20231201 | 134100 | 1229079640 | 12900 | 12890 | 12900 | 12890 | 408 |
| 336 | 20231201 | 134000 | 1223816480 | 12890 | 12900 | 12900 | 12890 | 186 |
| 337 | 20231201 | 133900 | 1221417330 | 12900 | 12900 | 12900 | 12900 | 289 |
| 338 | 20231201 | 133800 | 1217689230 | 12900 | 12900 | 12900 | 12890 | 997 |
| 339 | 20231201 | 133700 | 1204828210 | 12890 | 12890 | 12900 | 12890 | 442 |
| 340 | 20231201 | 133600 | 1199129700 | 12890 | 12890 | 12890 | 12880 | 555 |
| 341 | 20231201 | 133500 | 1191975800 | 12890 | 12890 | 12890 | 12890 | 269 |
| 342 | 20231201 | 133400 | 1188508390 | 12890 | 12890 | 12890 | 12880 | 756 |
| 343 | 20231201 | 133300 | 1178768550 | 12890 | 12890 | 12890 | 12880 | 261 |
| 344 | 20231201 | 133200 | 1175404490 | 12890 | 12880 | 12890 | 12880 | 144 |
| 345 | 20231201 | 133100 | 1173548780 | 12880 | 12880 | 12890 | 12880 | 262 |
| 346 | 20231201 | 133000 | 1170173570 | 12880 | 12880 | 12880 | 12880 | 242 |
| 347 | 20231201 | 132900 | 1167056610 | 12880 | 12890 | 12890 | 12870 | 471 |
| 348 | 20231201 | 132800 | 1160987960 | 12880 | 12860 | 12880 | 12850 | 989 |
| 349 | 20231201 | 132700 | 1148264140 | 12860 | 12860 | 12860 | 12850 | 273 |
| 350 | 20231201 | 132600 | 1144754000 | 12850 | 12850 | 12860 | 12840 | 209 |
| 351 | 20231201 | 132500 | 1142068380 | 12850 | 12850 | 12850 | 12840 | 214 |
| 352 | 20231201 | 132400 | 1139320140 | 12850 | 12820 | 12850 | 12820 | 548 |
| 353 | 20231201 | 132300 | 1132284770 | 12820 | 12800 | 12820 | 12800 | 943 |
| 354 | 20231201 | 132200 | 1120213760 | 12800 | 12800 | 12800 | 12800 | 228 |
| 355 | 20231201 | 132100 | 1117295360 | 12800 | 12800 | 12800 | 12800 | 458 |
| 356 | 20231201 | 132000 | 1111432960 | 12800 | 12800 | 12800 | 12800 | 138 |
| 357 | 20231201 | 131900 | 1109666560 | 12800 | 12800 | 12800 | 12800 | 203 |
| 358 | 20231201 | 131800 | 1107068160 | 12800 | 12800 | 12800 | 12800 | 51 |
| 359 | 20231201 | 131700 | 1106415360 | 12790 | 12800 | 12800 | 12790 | 137 |
| 360 | 20231201 | 131600 | 1104662260 | 12800 | 12790 | 12800 | 12790 | 109 |
| 361 | 20231201 | 131500 | 1103267760 | 12800 | 12800 | 12800 | 12800 | 2326 |
| 362 | 20231201 | 131400 | 1073494960 | 12800 | 12800 | 12800 | 12800 | 55 |
| 363 | 20231201 | 131300 | 1072790960 | 12800 | 12800 | 12800 | 12800 | 44 |
| 364 | 20231201 | 131200 | 1072227760 | 12800 | 12800 | 12800 | 12800 | 54 |
| 365 | 20231201 | 131100 | 1071536560 | 12800 | 12800 | 12800 | 12800 | 52 |
| 366 | 20231201 | 131000 | 1070870960 | 12800 | 12800 | 12800 | 12800 | 93 |
| 367 | 20231201 | 130900 | 1069680560 | 12800 | 12800 | 12800 | 12800 | 24 |
| 368 | 20231201 | 130800 | 1069373360 | 12800 | 12800 | 12800 | 12790 | 344 |
| 369 | 20231201 | 130700 | 1064972880 | 12800 | 12790 | 12800 | 12790 | 518 |
| 370 | 20231201 | 130600 | 1058347310 | 12800 | 12800 | 12800 | 12800 | 8 |
| 371 | 20231201 | 130500 | 1058244910 | 12800 | 12800 | 12800 | 12800 | 105 |
| 372 | 20231201 | 130400 | 1056900910 | 12800 | 12790 | 12800 | 12790 | 37 |
| 373 | 20231201 | 130300 | 1056427660 | 12780 | 12790 | 12790 | 12780 | 28 |
| 374 | 20231201 | 130200 | 1056069600 | 12790 | 12790 | 12790 | 12780 | 45 |
| 375 | 20231201 | 130100 | 1055494080 | 12780 | 12780 | 12780 | 12780 | 95 |
| 376 | 20231201 | 130000 | 1054279980 | 12780 | 12770 | 12780 | 12770 | 103 |
| 377 | 20231201 | 125900 | 1052964240 | 12780 | 12790 | 12790 | 12780 | 233 |
| 378 | 20231201 | 125800 | 1049986090 | 12790 | 12790 | 12790 | 12790 | 48 |
| 379 | 20231201 | 125700 | 1049372170 | 12790 | 12790 | 12790 | 12790 | 28 |
| 380 | 20231201 | 125600 | 1049014050 | 12790 | 12800 | 12800 | 12790 | 96 |
| 381 | 20231201 | 125500 | 1047785580 | 12800 | 12800 | 12800 | 12800 | 19 |
| 382 | 20231201 | 125400 | 1047542380 | 12800 | 12790 | 12800 | 12790 | 52 |
| 383 | 20231201 | 125300 | 1046876820 | 12790 | 12790 | 12790 | 12790 | 79 |
| 384 | 20231201 | 125200 | 1045866410 | 12800 | 12810 | 12820 | 12790 | 385 |
| 385 | 20231201 | 125100 | 1040939890 | 12810 | 12800 | 12810 | 12800 | 42 |
| 386 | 20231201 | 125000 | 1040401980 | 12800 | 12810 | 12820 | 12800 | 83 |
| 387 | 20231201 | 124900 | 1039339110 | 12810 | 12810 | 12810 | 12810 | 17 |
| 388 | 20231201 | 124800 | 1039121340 | 12810 | 12820 | 12840 | 12800 | 200 |
| 389 | 20231201 | 124700 | 1036559280 | 12840 | 12820 | 12840 | 12810 | 51 |
| 390 | 20231201 | 124600 | 1035904670 | 12810 | 12810 | 12810 | 12810 | 20 |
| 391 | 20231201 | 124500 | 1035648470 | 12810 | 12810 | 12820 | 12790 | 439 |
| 392 | 20231201 | 124400 | 1030031670 | 12810 | 12810 | 12810 | 12810 | 71 |
| 393 | 20231201 | 124300 | 1029122160 | 12810 | 12830 | 12830 | 12810 | 171 |
| 394 | 20231201 | 124200 | 1026930610 | 12820 | 12830 | 12830 | 12820 | 68 |
| 395 | 20231201 | 124100 | 1026058560 | 12830 | 12840 | 12840 | 12830 | 77 |
| 396 | 20231201 | 124000 | 1025070450 | 12830 | 12840 | 12840 | 12830 | 63 |
| 397 | 20231201 | 123900 | 1024262020 | 12840 | 12840 | 12840 | 12840 | 84 |
| 398 | 20231201 | 123800 | 1023183460 | 12840 | 12830 | 12840 | 12830 | 21 |
| 399 | 20231201 | 123700 | 1022913930 | 12830 | 12830 | 12830 | 12830 | 63 |
| 400 | 20231201 | 123600 | 1022105640 | 12830 | 12830 | 12830 | 12830 | 14 |
| 401 | 20231201 | 123500 | 1021926020 | 12830 | 12830 | 12840 | 12830 | 141 |
| 402 | 20231201 | 123400 | 1020116620 | 12830 | 12830 | 12830 | 12830 | 19 |
| 403 | 20231201 | 123300 | 1019872850 | 12840 | 12830 | 12840 | 12830 | 18 |
| 404 | 20231201 | 123200 | 1019641830 | 12830 | 12830 | 12830 | 12810 | 32 |
| 405 | 20231201 | 123100 | 1019231440 | 12830 | 12830 | 12830 | 12830 | 58 |
| 406 | 20231201 | 123000 | 1018487300 | 12840 | 12830 | 12840 | 12830 | 21 |
| 407 | 20231201 | 122900 | 1018217740 | 12820 | 12840 | 12840 | 12820 | 106 |
| 408 | 20231201 | 122800 | 1016857640 | 12840 | 12840 | 12840 | 12840 | 65 |
| 409 | 20231201 | 122700 | 1016023040 | 12840 | 12830 | 12840 | 12830 | 33 |
| 410 | 20231201 | 122600 | 1015599550 | 12830 | 12830 | 12840 | 12830 | 30 |
| 411 | 20231201 | 122500 | 1015214530 | 12830 | 12840 | 12840 | 12830 | 152 |
| 412 | 20231201 | 122400 | 1013263710 | 12830 | 12840 | 12850 | 12830 | 39 |
| 413 | 20231201 | 122300 | 1012762880 | 12850 | 12840 | 12850 | 12840 | 63 |
| 414 | 20231201 | 122200 | 1011953880 | 12840 | 12850 | 12850 | 12840 | 29 |
| 415 | 20231201 | 122100 | 1011581240 | 12850 | 12840 | 12850 | 12840 | 44 |
| 416 | 20231201 | 122000 | 1011015890 | 12840 | 12840 | 12840 | 12840 | 45 |
| 417 | 20231201 | 121900 | 1010438090 | 12850 | 12850 | 12850 | 12850 | 41 |
| 418 | 20231201 | 121800 | 1009911240 | 12840 | 12860 | 12860 | 12840 | 67 |
| 419 | 20231201 | 121700 | 1009050420 | 12860 | 12850 | 12860 | 12850 | 44 |
| 420 | 20231201 | 121600 | 1008484690 | 12850 | 12850 | 12850 | 12840 | 33 |
| 421 | 20231201 | 121500 | 1008060660 | 12850 | 12850 | 12860 | 12850 | 111 |
| 422 | 20231201 | 121400 | 1006634110 | 12850 | 12850 | 12850 | 12850 | 24 |
| 423 | 20231201 | 121300 | 1006325710 | 12850 | 12860 | 12860 | 12850 | 35 |
| 424 | 20231201 | 121200 | 1005875760 | 12850 | 12850 | 12850 | 12850 | 41 |
| 425 | 20231201 | 121100 | 1005348910 | 12850 | 12850 | 12850 | 12840 | 36 |
| 426 | 20231201 | 121000 | 1004886330 | 12850 | 12850 | 12850 | 12850 | 44 |
| 427 | 20231201 | 120900 | 1004320930 | 12850 | 12860 | 12860 | 12850 | 36 |
| 428 | 20231201 | 120800 | 1003858150 | 12860 | 12850 | 12860 | 12850 | 55 |
| 429 | 20231201 | 120700 | 1003150960 | 12850 | 12850 | 12850 | 12850 | 33 |
| 430 | 20231201 | 120600 | 1002726910 | 12850 | 12850 | 12870 | 12850 | 54 |
| 431 | 20231201 | 120500 | 1002032770 | 12850 | 12840 | 12870 | 12840 | 4159 |
| 432 | 20231201 | 120400 | 948591920 | 12840 | 12830 | 12840 | 12830 | 313 |
| 433 | 20231201 | 120300 | 944575030 | 12830 | 12830 | 12830 | 12830 | 262 |
| 434 | 20231201 | 120200 | 941213570 | 12830 | 12820 | 12830 | 12810 | 83 |
| 435 | 20231201 | 120100 | 940149040 | 12820 | 12830 | 12830 | 12820 | 53 |
| 436 | 20231201 | 120000 | 939469480 | 12830 | 12830 | 12830 | 12830 | 40 |
| 437 | 20231201 | 115900 | 938956280 | 12830 | 12820 | 12830 | 12820 | 161 |
| 438 | 20231201 | 115800 | 936891760 | 12820 | 12820 | 12820 | 12810 | 117 |
| 439 | 20231201 | 115700 | 935392010 | 12820 | 12810 | 12820 | 12810 | 33 |
| 440 | 20231201 | 115600 | 934969140 | 12810 | 12810 | 12810 | 12810 | 70 |
| 441 | 20231201 | 115500 | 934072440 | 12810 | 12810 | 12820 | 12810 | 47 |
| 442 | 20231201 | 115400 | 933470090 | 12810 | 12830 | 12830 | 12800 | 45 |
| 443 | 20231201 | 115300 | 932893530 | 12820 | 12820 | 12830 | 12810 | 94 |
| 444 | 20231201 | 115200 | 931689060 | 12820 | 12820 | 12820 | 12820 | 73 |
| 445 | 20231201 | 115100 | 930753200 | 12820 | 12820 | 12820 | 12820 | 22 |
| 446 | 20231201 | 115000 | 930471160 | 12820 | 12820 | 12820 | 12820 | 61 |
| 447 | 20231201 | 114900 | 929689140 | 12820 | 12820 | 12820 | 12820 | 75 |
| 448 | 20231201 | 114800 | 928727640 | 12820 | 12810 | 12820 | 12810 | 16 |
| 449 | 20231201 | 114700 | 928522610 | 12800 | 12820 | 12820 | 12800 | 15 |
| 450 | 20231201 | 114600 | 928330400 | 12820 | 12820 | 12820 | 12820 | 63 |
| 451 | 20231201 | 114500 | 927522740 | 12820 | 12820 | 12820 | 12810 | 62 |
| 452 | 20231201 | 114400 | 926728180 | 12810 | 12820 | 12820 | 12810 | 27 |
| 453 | 20231201 | 114300 | 926382110 | 12810 | 12820 | 12820 | 12810 | 46 |
| 454 | 20231201 | 114200 | 925792540 | 12810 | 12820 | 12830 | 12810 | 598 |
| 455 | 20231201 | 114100 | 918126390 | 12820 | 12820 | 12820 | 12820 | 17 |
| 456 | 20231201 | 114000 | 917908450 | 12820 | 12830 | 12830 | 12820 | 29 |
| 457 | 20231201 | 113900 | 917536450 | 12820 | 12820 | 12830 | 12820 | 48 |
| 458 | 20231201 | 113800 | 916920910 | 12820 | 12810 | 12820 | 12810 | 1091 |
| 459 | 20231201 | 113700 | 902934870 | 12810 | 12810 | 12810 | 12810 | 484 |
| 460 | 20231201 | 113600 | 896734830 | 12800 | 12790 | 12800 | 12790 | 1136 |
| 461 | 20231201 | 113500 | 882194180 | 12790 | 12790 | 12790 | 12790 | 42 |
| 462 | 20231201 | 113400 | 881657000 | 12790 | 12770 | 12790 | 12770 | 66 |
| 463 | 20231201 | 113300 | 880813580 | 12770 | 12770 | 12770 | 12770 | 33 |
| 464 | 20231201 | 113200 | 880392170 | 12770 | 12770 | 12770 | 12770 | 33 |
| 465 | 20231201 | 113100 | 879970760 | 12770 | 12780 | 12780 | 12770 | 56 |
| 466 | 20231201 | 113000 | 879255300 | 12780 | 12780 | 12780 | 12780 | 75 |
| 467 | 20231201 | 112900 | 878296800 | 12790 | 12770 | 12790 | 12770 | 334 |
| 468 | 20231201 | 112800 | 874025720 | 12770 | 12770 | 12770 | 12770 | 0 |
| 469 | 20231201 | 112700 | 874025720 | 12770 | 12760 | 12770 | 12760 | 144 |
| 470 | 20231201 | 112600 | 872187650 | 12760 | 12760 | 12760 | 12760 | 143 |
| 471 | 20231201 | 112500 | 870362970 | 12760 | 12760 | 12760 | 12760 | 49 |
| 472 | 20231201 | 112400 | 869737730 | 12740 | 12770 | 12770 | 12740 | 229 |
| 473 | 20231201 | 112300 | 866819240 | 12770 | 12740 | 12770 | 12740 | 204 |
| 474 | 20231201 | 112200 | 864217780 | 12750 | 12750 | 12750 | 12740 | 598 |
| 475 | 20231201 | 112100 | 856595280 | 12760 | 12800 | 12800 | 12760 | 935 |
| 476 | 20231201 | 112000 | 844644440 | 12800 | 12800 | 12800 | 12800 | 61 |
| 477 | 20231201 | 111900 | 843863640 | 12800 | 12800 | 12800 | 12800 | 38 |
| 478 | 20231201 | 111800 | 843377240 | 12800 | 12810 | 12820 | 12800 | 133 |
| 479 | 20231201 | 111700 | 841674500 | 12810 | 12820 | 12820 | 12810 | 61 |
| 480 | 20231201 | 111600 | 840892860 | 12810 | 12820 | 12820 | 12810 | 91 |
| 481 | 20231201 | 111500 | 839726580 | 12810 | 12810 | 12810 | 12810 | 0 |
| 482 | 20231201 | 111400 | 839726580 | 12810 | 12810 | 12810 | 12810 | 82 |
| 483 | 20231201 | 111300 | 838676160 | 12820 | 12820 | 12820 | 12810 | 77 |
| 484 | 20231201 | 111200 | 837689370 | 12820 | 12820 | 12820 | 12820 | 15 |
| 485 | 20231201 | 111100 | 837497070 | 12810 | 12810 | 12820 | 12810 | 18 |
| 486 | 20231201 | 111000 | 837266410 | 12810 | 12810 | 12810 | 12810 | 22 |
| 487 | 20231201 | 110900 | 836984590 | 12820 | 12800 | 12820 | 12800 | 116 |
| 488 | 20231201 | 110800 | 835498520 | 12800 | 12800 | 12800 | 12800 | 9 |
| 489 | 20231201 | 110700 | 835383320 | 12800 | 12800 | 12800 | 12790 | 592 |
| 490 | 20231201 | 110600 | 827811090 | 12800 | 12820 | 12820 | 12800 | 1239 |
| 491 | 20231201 | 110500 | 811946210 | 12830 | 12820 | 12830 | 12820 | 342 |
| 492 | 20231201 | 110400 | 807561320 | 12830 | 12830 | 12830 | 12830 | 18 |
| 493 | 20231201 | 110300 | 807330380 | 12820 | 12830 | 12840 | 12820 | 148 |
| 494 | 20231201 | 110200 | 805431500 | 12840 | 12840 | 12840 | 12840 | 66 |
| 495 | 20231201 | 110100 | 804584060 | 12850 | 12850 | 12850 | 12850 | 44 |
| 496 | 20231201 | 110000 | 804018660 | 12850 | 12850 | 12850 | 12850 | 29 |
| 497 | 20231201 | 105900 | 803646010 | 12850 | 12840 | 12850 | 12840 | 46 |
| 498 | 20231201 | 105800 | 803055290 | 12840 | 12840 | 12840 | 12840 | 32 |
| 499 | 20231201 | 105700 | 802644410 | 12840 | 12850 | 12850 | 12840 | 87 |
| 500 | 20231201 | 105600 | 801526700 | 12850 | 12850 | 12860 | 12850 | 47 |
| 501 | 20231201 | 105500 | 800922670 | 12860 | 12860 | 12860 | 12860 | 34 |
| 502 | 20231201 | 105400 | 800485430 | 12870 | 12860 | 12870 | 12850 | 312 |
| 503 | 20231201 | 105300 | 796473150 | 12870 | 12870 | 12870 | 12870 | 65 |
| 504 | 20231201 | 105200 | 795636600 | 12830 | 12880 | 12880 | 12820 | 1504 |
| 505 | 20231201 | 105100 | 776334410 | 12880 | 12890 | 12890 | 12880 | 60 |
| 506 | 20231201 | 105000 | 775561510 | 12870 | 12880 | 12890 | 12870 | 31 |
| 507 | 20231201 | 104900 | 775162120 | 12870 | 12890 | 12890 | 12870 | 804 |
| 508 | 20231201 | 104800 | 764803580 | 12890 | 12890 | 12890 | 12880 | 69 |
| 509 | 20231201 | 104700 | 763914270 | 12890 | 12890 | 12890 | 12880 | 36 |
| 510 | 20231201 | 104600 | 763450390 | 12890 | 12880 | 12890 | 12880 | 91 |
| 511 | 20231201 | 104500 | 762277450 | 12890 | 12900 | 12900 | 12890 | 66 |
| 512 | 20231201 | 104400 | 761426630 | 12900 | 12900 | 12900 | 12900 | 61 |
| 513 | 20231201 | 104300 | 760639730 | 12900 | 12900 | 12900 | 12890 | 49 |
| 514 | 20231201 | 104200 | 760007640 | 12890 | 12890 | 12890 | 12890 | 39 |
| 515 | 20231201 | 104100 | 759504930 | 12890 | 12890 | 12890 | 12890 | 80 |
| 516 | 20231201 | 104000 | 758473730 | 12890 | 12890 | 12890 | 12890 | 50 |
| 517 | 20231201 | 103900 | 757829230 | 12880 | 12890 | 12890 | 12880 | 33 |
| 518 | 20231201 | 103800 | 757403960 | 12890 | 12880 | 12890 | 12880 | 20 |
| 519 | 20231201 | 103700 | 757146180 | 12890 | 12890 | 12890 | 12890 | 72 |
| 520 | 20231201 | 103600 | 756218100 | 12890 | 12890 | 12890 | 12890 | 57 |
| 521 | 20231201 | 103500 | 755483370 | 12890 | 12890 | 12890 | 12880 | 27 |
| 522 | 20231201 | 103400 | 755135400 | 12890 | 12890 | 12890 | 12880 | 545 |
| 523 | 20231201 | 103300 | 748115390 | 12890 | 12870 | 12890 | 12870 | 193 |
| 524 | 20231201 | 103200 | 745630180 | 12870 | 12870 | 12870 | 12860 | 354 |
| 525 | 20231201 | 103100 | 741075200 | 12860 | 12860 | 12860 | 12860 | 55 |
| 526 | 20231201 | 103000 | 740367900 | 12860 | 12860 | 12860 | 12860 | 86 |
| 527 | 20231201 | 102900 | 739261940 | 12860 | 12860 | 12860 | 12860 | 30 |
| 528 | 20231201 | 102800 | 738876140 | 12860 | 12850 | 12860 | 12840 | 62 |
| 529 | 20231201 | 102700 | 738079030 | 12860 | 12850 | 12860 | 12850 | 56 |
| 530 | 20231201 | 102600 | 737359020 | 12850 | 12850 | 12850 | 12840 | 276 |
| 531 | 20231201 | 102500 | 733814750 | 12850 | 12870 | 12870 | 12850 | 267 |
| 532 | 20231201 | 102400 | 730380370 | 12870 | 12860 | 12870 | 12860 | 162 |
| 533 | 20231201 | 102300 | 728296820 | 12860 | 12870 | 12870 | 12860 | 213 |
| 534 | 20231201 | 102200 | 725556240 | 12880 | 12880 | 12880 | 12880 | 101 |
| 535 | 20231201 | 102100 | 724255360 | 12880 | 12890 | 12890 | 12880 | 23 |
| 536 | 20231201 | 102000 | 723958900 | 12890 | 12880 | 12890 | 12870 | 158 |
| 537 | 20231201 | 101900 | 721924610 | 12880 | 12900 | 12900 | 12880 | 776 |
| 538 | 20231201 | 101800 | 711923160 | 12900 | 12900 | 12900 | 12890 | 13 |
| 539 | 20231201 | 101700 | 711755470 | 12900 | 12900 | 12900 | 12900 | 64 |
| 540 | 20231201 | 101600 | 710929870 | 12900 | 12900 | 12900 | 12900 | 39 |
| 541 | 20231201 | 101500 | 710426770 | 12900 | 12900 | 12910 | 12900 | 259 |
| 542 | 20231201 | 101400 | 707085470 | 12900 | 12910 | 12910 | 12900 | 81 |
| 543 | 20231201 | 101300 | 706039960 | 12900 | 12910 | 12910 | 12900 | 512 |
| 544 | 20231201 | 101200 | 699435040 | 12910 | 12920 | 12920 | 12910 | 487 |
| 545 | 20231201 | 101100 | 693147420 | 12920 | 12910 | 12930 | 12910 | 717 |
| 546 | 20231201 | 101000 | 683885660 | 12910 | 12910 | 12910 | 12910 | 55 |
| 547 | 20231201 | 100900 | 683175610 | 12910 | 12900 | 12910 | 12900 | 1289 |
| 548 | 20231201 | 100800 | 666547360 | 12900 | 12900 | 12900 | 12890 | 155 |
| 549 | 20231201 | 100700 | 664548060 | 12910 | 12920 | 12920 | 12900 | 252 |
| 550 | 20231201 | 100600 | 661295640 | 12910 | 12920 | 12920 | 12910 | 16 |
| 551 | 20231201 | 100500 | 661088950 | 12930 | 12940 | 12940 | 12910 | 740 |
| 552 | 20231201 | 100400 | 651527110 | 12930 | 12940 | 12940 | 12930 | 54 |
| 553 | 20231201 | 100300 | 650828410 | 12940 | 12940 | 12950 | 12890 | 2892 |
| 554 | 20231201 | 100200 | 613430000 | 12940 | 12890 | 12950 | 12890 | 8794 |
| 555 | 20231201 | 100100 | 499729890 | 12890 | 12890 | 12900 | 12890 | 562 |
| 556 | 20231201 | 100000 | 492483650 | 12890 | 12890 | 12890 | 12880 | 769 |
| 557 | 20231201 | 095900 | 482571250 | 12890 | 12860 | 12890 | 12840 | 1295 |
| 558 | 20231201 | 095800 | 465915050 | 12870 | 12870 | 12870 | 12840 | 1330 |
| 559 | 20231201 | 095700 | 448821540 | 12870 | 12890 | 12890 | 12870 | 215 |
| 560 | 20231201 | 095600 | 446053790 | 12900 | 12910 | 12920 | 12900 | 690 |
| 561 | 20231201 | 095500 | 437145940 | 12920 | 12920 | 12920 | 12910 | 868 |
| 562 | 20231201 | 095400 | 425934280 | 12920 | 12910 | 12930 | 12910 | 3676 |
| 563 | 20231201 | 095300 | 378446530 | 12910 | 12880 | 12910 | 12880 | 7131 |
| 564 | 20231201 | 095200 | 286533630 | 12880 | 12860 | 12880 | 12850 | 329 |
| 565 | 20231201 | 095100 | 282299490 | 12870 | 12800 | 12870 | 12800 | 2627 |
| 566 | 20231201 | 095000 | 248571960 | 12800 | 12800 | 12800 | 12800 | 14 |
| 567 | 20231201 | 094900 | 248392760 | 12790 | 12810 | 12810 | 12790 | 2 |
| 568 | 20231201 | 094800 | 248367160 | 12810 | 12820 | 12820 | 12810 | 181 |
| 569 | 20231201 | 094700 | 246046890 | 12820 | 12770 | 12820 | 12770 | 2649 |
| 570 | 20231201 | 094600 | 212132640 | 12770 | 12770 | 12770 | 12770 | 25 |
| 571 | 20231201 | 094500 | 211813390 | 12770 | 12770 | 12770 | 12770 | 0 |
| 572 | 20231201 | 094400 | 211813390 | 12770 | 12770 | 12770 | 12770 | 1 |
| 573 | 20231201 | 094300 | 211800620 | 12770 | 12770 | 12770 | 12760 | 187 |
| 574 | 20231201 | 094200 | 209412710 | 12770 | 12760 | 12770 | 12750 | 348 |
| 575 | 20231201 | 094100 | 204972320 | 12760 | 12760 | 12760 | 12760 | 488 |
| 576 | 20231201 | 094000 | 198745440 | 12780 | 12800 | 12800 | 12770 | 506 |
| 577 | 20231201 | 093900 | 192278480 | 12800 | 12800 | 12800 | 12800 | 50 |
| 578 | 20231201 | 093800 | 191638480 | 12810 | 12810 | 12810 | 12810 | 16 |
| 579 | 20231201 | 093700 | 191433520 | 12810 | 12820 | 12820 | 12810 | 46 |
| 580 | 20231201 | 093600 | 190844250 | 12810 | 12830 | 12830 | 12810 | 428 |
| 581 | 20231201 | 093500 | 185357200 | 12840 | 12840 | 12840 | 12840 | 15 |
| 582 | 20231201 | 093400 | 185164600 | 12840 | 12780 | 12840 | 12780 | 1523 |
| 583 | 20231201 | 093300 | 165645480 | 12780 | 12780 | 12780 | 12780 | 102 |
| 584 | 20231201 | 093200 | 164341920 | 12790 | 12790 | 12790 | 12790 | 4 |
| 585 | 20231201 | 093100 | 164290760 | 12790 | 12790 | 12790 | 12790 | 0 |
| 586 | 20231201 | 093000 | 164290760 | 12790 | 12790 | 12790 | 12760 | 1005 |
| 587 | 20231201 | 092900 | 151447210 | 12810 | 12810 | 12810 | 12800 | 722 |
| 588 | 20231201 | 092800 | 142202030 | 12810 | 12810 | 12820 | 12810 | 792 |
| 589 | 20231201 | 092700 | 132050050 | 12810 | 12810 | 12810 | 12810 | 86 |
| 590 | 20231201 | 092600 | 130948390 | 12820 | 12800 | 12820 | 12800 | 1139 |
| 591 | 20231201 | 092500 | 116366870 | 12790 | 12800 | 12800 | 12780 | 790 |
| 592 | 20231201 | 092400 | 106255000 | 12790 | 12780 | 12790 | 12750 | 565 |
| 593 | 20231201 | 092300 | 99035610 | 12790 | 12790 | 12790 | 12790 | 74 |
| 594 | 20231201 | 092200 | 98089150 | 12780 | 12780 | 12780 | 12780 | 29 |
| 595 | 20231201 | 092100 | 97718530 | 12780 | 12780 | 12780 | 12740 | 14 |
| 596 | 20231201 | 092000 | 97539690 | 12780 | 12790 | 12800 | 12750 | 335 |
| 597 | 20231201 | 091900 | 93255320 | 12790 | 12740 | 12810 | 12740 | 868 |
| 598 | 20231201 | 091800 | 82170970 | 12740 | 12750 | 12750 | 12740 | 1233 |
| 599 | 20231201 | 091700 | 66461520 | 12770 | 12780 | 12780 | 12750 | 353 |
| 600 | 20231201 | 091600 | 61959120 | 12790 | 12790 | 12790 | 12790 | 111 |
| 601 | 20231201 | 091500 | 60539430 | 12800 | 12790 | 12800 | 12790 | 19 |
| 602 | 20231201 | 091400 | 60296340 | 12770 | 12800 | 12800 | 12770 | 130 |
| 603 | 20231201 | 091300 | 58632860 | 12820 | 12820 | 12820 | 12820 | 0 |
| 604 | 20231201 | 091200 | 58632860 | 12820 | 12820 | 12820 | 12820 | 0 |
| 605 | 20231201 | 091100 | 58632860 | 12820 | 12800 | 12820 | 12750 | 967 |
| 606 | 20231201 | 091000 | 46254450 | 12800 | 12800 | 12800 | 12790 | 278 |
| 607 | 20231201 | 090900 | 42696060 | 12800 | 12790 | 12800 | 12790 | 296 |
| 608 | 20231201 | 090800 | 38909980 | 12820 | 12780 | 12820 | 12780 | 78 |
| 609 | 20231201 | 090700 | 37912240 | 12780 | 12790 | 12790 | 12780 | 120 |
| 610 | 20231201 | 090600 | 36377980 | 12780 | 12810 | 12810 | 12780 | 369 |
| 611 | 20231201 | 090500 | 31662130 | 12780 | 12810 | 12810 | 12780 | 1099 |
| 612 | 20231201 | 090400 | 17611590 | 12810 | 12770 | 12820 | 12760 | 55 |
| 613 | 20231201 | 090300 | 16909350 | 12820 | 12750 | 12820 | 12750 | 50 |
| 614 | 20231201 | 090200 | 16271710 | 12790 | 12780 | 12830 | 12780 | 916 |
| 615 | 20231201 | 090100 | 4551670 | 12780 | 12780 | 12780 | 12780 | 4 |
| 616 | 20231201 | 090000 | 4500550 | 12750 | 12750 | 12750 | 12750 | 333 |