33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 192700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 2885 |
| 3 | 20231201 | 192600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 4 | 20231201 | 192500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 5 | 20231201 | 192400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 6 | 20231201 | 192300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 7 | 20231201 | 192200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 8 | 20231201 | 192100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 9 | 20231201 | 192000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 10 | 20231201 | 191900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 11 | 20231201 | 191800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 12 | 20231201 | 191700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 13 | 20231201 | 191600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 14 | 20231201 | 191500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 15 | 20231201 | 191400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 16 | 20231201 | 191300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 17 | 20231201 | 191200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 18 | 20231201 | 191100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 19 | 20231201 | 191000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 20 | 20231201 | 190900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 21 | 20231201 | 190800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 22 | 20231201 | 190700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 23 | 20231201 | 190600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 24 | 20231201 | 190500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 25 | 20231201 | 190400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 26 | 20231201 | 190300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 27 | 20231201 | 190200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 28 | 20231201 | 190100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 29 | 20231201 | 190000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 30 | 20231201 | 185900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 31 | 20231201 | 185800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 32 | 20231201 | 185700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 2885 |
| 33 | 20231201 | 185600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 34 | 20231201 | 185500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 35 | 20231201 | 185400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 36 | 20231201 | 185300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 37 | 20231201 | 185200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 38 | 20231201 | 185100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 39 | 20231201 | 185000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 40 | 20231201 | 184900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 41 | 20231201 | 184800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 42 | 20231201 | 184700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 43 | 20231201 | 184600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 44 | 20231201 | 184500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 45 | 20231201 | 184400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 46 | 20231201 | 184300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 47 | 20231201 | 184200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 48 | 20231201 | 184100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 49 | 20231201 | 184000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 50 | 20231201 | 183900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 51 | 20231201 | 183800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 52 | 20231201 | 183700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 53 | 20231201 | 183600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 54 | 20231201 | 183500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 55 | 20231201 | 183400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 56 | 20231201 | 183300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 57 | 20231201 | 183200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 58 | 20231201 | 183100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 59 | 20231201 | 183000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 60 | 20231201 | 182900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 61 | 20231201 | 182800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 62 | 20231201 | 182700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 2885 |
| 63 | 20231201 | 182600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 64 | 20231201 | 182500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 65 | 20231201 | 182400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 66 | 20231201 | 182300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 67 | 20231201 | 182200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 68 | 20231201 | 182100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 69 | 20231201 | 182000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 70 | 20231201 | 181900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 71 | 20231201 | 181800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 72 | 20231201 | 181700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 73 | 20231201 | 181600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 74 | 20231201 | 181500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 75 | 20231201 | 181400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 76 | 20231201 | 181300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 77 | 20231201 | 181200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 78 | 20231201 | 181100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 79 | 20231201 | 181000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 80 | 20231201 | 180900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 81 | 20231201 | 180800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 82 | 20231201 | 180700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 83 | 20231201 | 180600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 84 | 20231201 | 180500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 85 | 20231201 | 180400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 86 | 20231201 | 180300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 87 | 20231201 | 180200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 88 | 20231201 | 180100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 89 | 20231201 | 180000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 90 | 20231201 | 175900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 91 | 20231201 | 175800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 92 | 20231201 | 175700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 2885 |
| 93 | 20231201 | 175600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 94 | 20231201 | 175500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 95 | 20231201 | 175400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 96 | 20231201 | 175300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 97 | 20231201 | 175200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 98 | 20231201 | 175100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 99 | 20231201 | 175000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 100 | 20231201 | 174900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 101 | 20231201 | 174800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 102 | 20231201 | 174700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 103 | 20231201 | 174600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 104 | 20231201 | 174500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 105 | 20231201 | 174400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 106 | 20231201 | 174300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 107 | 20231201 | 174200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 108 | 20231201 | 174100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 109 | 20231201 | 174000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 110 | 20231201 | 173900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 111 | 20231201 | 173800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 112 | 20231201 | 173700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 113 | 20231201 | 173600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 114 | 20231201 | 173500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 115 | 20231201 | 173400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 116 | 20231201 | 173300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 117 | 20231201 | 173200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 118 | 20231201 | 173100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 119 | 20231201 | 173000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 120 | 20231201 | 172900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 121 | 20231201 | 172800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 122 | 20231201 | 172700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 2885 |
| 123 | 20231201 | 172600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 124 | 20231201 | 172500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 125 | 20231201 | 172400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 126 | 20231201 | 172300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 127 | 20231201 | 172200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 128 | 20231201 | 172100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 129 | 20231201 | 172000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 130 | 20231201 | 171900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 131 | 20231201 | 171800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 132 | 20231201 | 171700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 133 | 20231201 | 171600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 134 | 20231201 | 171500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 135 | 20231201 | 171400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 136 | 20231201 | 171300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 137 | 20231201 | 171200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 138 | 20231201 | 171100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 139 | 20231201 | 171000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 140 | 20231201 | 170900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 141 | 20231201 | 170800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 142 | 20231201 | 170700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 143 | 20231201 | 170600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 144 | 20231201 | 170500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 145 | 20231201 | 170400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 146 | 20231201 | 170300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 147 | 20231201 | 170200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 148 | 20231201 | 170100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 149 | 20231201 | 170000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 150 | 20231201 | 165900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 151 | 20231201 | 165800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 152 | 20231201 | 165700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 2885 |
| 153 | 20231201 | 165600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 154 | 20231201 | 165500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 155 | 20231201 | 165400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 156 | 20231201 | 165300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 157 | 20231201 | 165200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 158 | 20231201 | 165100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 159 | 20231201 | 165000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 160 | 20231201 | 164900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 161 | 20231201 | 164800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 162 | 20231201 | 164700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 163 | 20231201 | 164600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 164 | 20231201 | 164500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 165 | 20231201 | 164400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 166 | 20231201 | 164300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 167 | 20231201 | 164200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 168 | 20231201 | 164100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 169 | 20231201 | 164000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 170 | 20231201 | 163900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 171 | 20231201 | 163800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 172 | 20231201 | 163700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 173 | 20231201 | 163600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 174 | 20231201 | 163500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 175 | 20231201 | 163400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 176 | 20231201 | 163300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 177 | 20231201 | 163200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 178 | 20231201 | 163100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 179 | 20231201 | 163000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 180 | 20231201 | 162900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 181 | 20231201 | 162800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 182 | 20231201 | 162700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 2885 |
| 183 | 20231201 | 162600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 184 | 20231201 | 162500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 185 | 20231201 | 162400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 186 | 20231201 | 162300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 187 | 20231201 | 162200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 188 | 20231201 | 162100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 189 | 20231201 | 162000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 190 | 20231201 | 161900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 191 | 20231201 | 161800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 192 | 20231201 | 161700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 193 | 20231201 | 161600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 194 | 20231201 | 161500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 195 | 20231201 | 161400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 196 | 20231201 | 161300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 197 | 20231201 | 161200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 198 | 20231201 | 161100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 199 | 20231201 | 161000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 200 | 20231201 | 160900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 201 | 20231201 | 160800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 202 | 20231201 | 160700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 203 | 20231201 | 160600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 204 | 20231201 | 160500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 205 | 20231201 | 160400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 206 | 20231201 | 160300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 207 | 20231201 | 160200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 208 | 20231201 | 160100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 209 | 20231201 | 160000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 210 | 20231201 | 155900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 211 | 20231201 | 155800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 212 | 20231201 | 155700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 2885 |
| 213 | 20231201 | 155600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 214 | 20231201 | 155500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 215 | 20231201 | 155400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 216 | 20231201 | 155300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 217 | 20231201 | 155200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 218 | 20231201 | 155100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 219 | 20231201 | 155000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 220 | 20231201 | 154900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 221 | 20231201 | 154800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 222 | 20231201 | 154700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 223 | 20231201 | 154600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 224 | 20231201 | 154500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 225 | 20231201 | 154400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 226 | 20231201 | 154300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 227 | 20231201 | 154200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 228 | 20231201 | 154100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 229 | 20231201 | 154000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 230 | 20231201 | 153900 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 231 | 20231201 | 153800 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 232 | 20231201 | 153700 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 233 | 20231201 | 153600 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 234 | 20231201 | 153500 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 235 | 20231201 | 153400 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 236 | 20231201 | 153300 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 237 | 20231201 | 153200 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 238 | 20231201 | 153100 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 0 |
| 239 | 20231201 | 153000 | 1338506610 | 14140 | 14140 | 14140 | 14140 | 2885 |
| 240 | 20231201 | 152900 | 1297712710 | 14040 | 14040 | 14040 | 14040 | 0 |
| 241 | 20231201 | 152800 | 1297712710 | 14040 | 14040 | 14040 | 14040 | 0 |
| 242 | 20231201 | 152700 | 1297712710 | 14040 | 14040 | 14040 | 14040 | 0 |
| 243 | 20231201 | 152600 | 1297712710 | 14040 | 14040 | 14040 | 14040 | 0 |
| 244 | 20231201 | 152500 | 1297712710 | 14040 | 14040 | 14040 | 14040 | 0 |
| 245 | 20231201 | 152400 | 1297712710 | 14040 | 14040 | 14040 | 14040 | 0 |
| 246 | 20231201 | 152300 | 1297712710 | 14040 | 14040 | 14040 | 14040 | 0 |
| 247 | 20231201 | 152200 | 1297712710 | 14040 | 14040 | 14040 | 14040 | 0 |
| 248 | 20231201 | 152100 | 1297712710 | 14040 | 14040 | 14040 | 14040 | 0 |
| 249 | 20231201 | 152000 | 1297712710 | 14040 | 14040 | 14040 | 14040 | 0 |
| 250 | 20231201 | 151900 | 1297712710 | 14040 | 14080 | 14080 | 14030 | 1075 |
| 251 | 20231201 | 151800 | 1282619820 | 14040 | 14050 | 14050 | 14040 | 921 |
| 252 | 20231201 | 151700 | 1269688920 | 14050 | 14050 | 14050 | 14050 | 180 |
| 253 | 20231201 | 151600 | 1267159920 | 14050 | 14050 | 14050 | 14050 | 7 |
| 254 | 20231201 | 151500 | 1267061570 | 14040 | 14040 | 14040 | 14040 | 28 |
| 255 | 20231201 | 151400 | 1266668450 | 14040 | 14040 | 14040 | 14040 | 171 |
| 256 | 20231201 | 151300 | 1264267610 | 14050 | 14050 | 14090 | 14040 | 557 |
| 257 | 20231201 | 151200 | 1256442970 | 14050 | 14050 | 14050 | 14050 | 89 |
| 258 | 20231201 | 151100 | 1255192520 | 14050 | 14050 | 14050 | 14050 | 320 |
| 259 | 20231201 | 151000 | 1250696520 | 14040 | 14100 | 14100 | 14040 | 431 |
| 260 | 20231201 | 150900 | 1244641360 | 14060 | 14060 | 14060 | 14060 | 0 |
| 261 | 20231201 | 150800 | 1244641360 | 14060 | 14100 | 14100 | 14060 | 2 |
| 262 | 20231201 | 150700 | 1244613200 | 14050 | 14050 | 14050 | 14050 | 2 |
| 263 | 20231201 | 150600 | 1244585100 | 14050 | 14090 | 14090 | 14050 | 170 |
| 264 | 20231201 | 150500 | 1242193490 | 14100 | 14100 | 14100 | 14100 | 374 |
| 265 | 20231201 | 150400 | 1236920090 | 14100 | 14100 | 14100 | 14100 | 0 |
| 266 | 20231201 | 150300 | 1236920090 | 14100 | 14100 | 14100 | 14100 | 0 |
| 267 | 20231201 | 150200 | 1236920090 | 14100 | 14100 | 14100 | 14100 | 271 |
| 268 | 20231201 | 150100 | 1233098990 | 14100 | 14130 | 14130 | 14100 | 215 |
| 269 | 20231201 | 150000 | 1230066950 | 14130 | 14130 | 14130 | 14130 | 168 |
| 270 | 20231201 | 145900 | 1227693110 | 14130 | 14130 | 14130 | 14130 | 0 |
| 271 | 20231201 | 145800 | 1227693110 | 14130 | 14130 | 14130 | 14130 | 0 |
| 272 | 20231201 | 145700 | 1227693110 | 14130 | 14090 | 14130 | 14090 | 208 |
| 273 | 20231201 | 145600 | 1224760470 | 14090 | 14040 | 14090 | 14040 | 123 |
| 274 | 20231201 | 145500 | 1223031310 | 14040 | 14040 | 14040 | 14040 | 120 |
| 275 | 20231201 | 145400 | 1221346510 | 14040 | 14050 | 14050 | 14040 | 70 |
| 276 | 20231201 | 145300 | 1220363210 | 14040 | 14040 | 14040 | 14040 | 5 |
| 277 | 20231201 | 145200 | 1220293010 | 14040 | 14040 | 14040 | 14040 | 2 |
| 278 | 20231201 | 145100 | 1220264930 | 14050 | 14080 | 14080 | 14050 | 371 |
| 279 | 20231201 | 145000 | 1215051300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 280 | 20231201 | 144900 | 1215051300 | 14080 | 14080 | 14080 | 14080 | 55 |
| 281 | 20231201 | 144800 | 1214276900 | 14070 | 14070 | 14070 | 14070 | 0 |
| 282 | 20231201 | 144700 | 1214276900 | 14070 | 14070 | 14070 | 14070 | 40 |
| 283 | 20231201 | 144600 | 1213714100 | 14070 | 14070 | 14070 | 14070 | 51 |
| 284 | 20231201 | 144500 | 1212996530 | 14070 | 14070 | 14070 | 14070 | 29 |
| 285 | 20231201 | 144400 | 1212588500 | 14070 | 14060 | 14070 | 14060 | 63 |
| 286 | 20231201 | 144300 | 1211702190 | 14060 | 14060 | 14060 | 14060 | 16 |
| 287 | 20231201 | 144200 | 1211477230 | 14060 | 14060 | 14060 | 14060 | 0 |
| 288 | 20231201 | 144100 | 1211477230 | 14060 | 14060 | 14060 | 14060 | 14 |
| 289 | 20231201 | 144000 | 1211280390 | 14060 | 14060 | 14060 | 14060 | 0 |
| 290 | 20231201 | 143900 | 1211280390 | 14060 | 14060 | 14060 | 14060 | 20 |
| 291 | 20231201 | 143800 | 1210999190 | 14060 | 14070 | 14070 | 14060 | 44 |
| 292 | 20231201 | 143700 | 1210380510 | 14060 | 14060 | 14060 | 14050 | 552 |
| 293 | 20231201 | 143600 | 1202624340 | 14050 | 14050 | 14050 | 14050 | 150 |
| 294 | 20231201 | 143500 | 1200516840 | 14050 | 14060 | 14060 | 14050 | 52 |
| 295 | 20231201 | 143400 | 1199786220 | 14050 | 14050 | 14050 | 14050 | 3 |
| 296 | 20231201 | 143300 | 1199744070 | 14050 | 14050 | 14050 | 14050 | 0 |
| 297 | 20231201 | 143200 | 1199744070 | 14050 | 14070 | 14070 | 14050 | 1044 |
| 298 | 20231201 | 143100 | 1185075770 | 14050 | 14050 | 14050 | 14050 | 100 |
| 299 | 20231201 | 143000 | 1183670770 | 14050 | 14050 | 14050 | 14050 | 619 |
| 300 | 20231201 | 142900 | 1174973820 | 14050 | 14050 | 14050 | 14050 | 49 |
| 301 | 20231201 | 142800 | 1174285370 | 14050 | 14050 | 14050 | 14050 | 0 |
| 302 | 20231201 | 142700 | 1174285370 | 14050 | 14050 | 14050 | 14050 | 0 |
| 303 | 20231201 | 142600 | 1174285370 | 14050 | 14050 | 14050 | 14050 | 28 |
| 304 | 20231201 | 142500 | 1173891970 | 14050 | 14050 | 14050 | 14050 | 0 |
| 305 | 20231201 | 142400 | 1173891970 | 14050 | 14050 | 14050 | 14050 | 0 |
| 306 | 20231201 | 142300 | 1173891970 | 14050 | 14050 | 14050 | 14050 | 950 |
| 307 | 20231201 | 142200 | 1160544470 | 14050 | 14060 | 14060 | 14050 | 300 |
| 308 | 20231201 | 142100 | 1156328440 | 14070 | 14070 | 14070 | 14070 | 10 |
| 309 | 20231201 | 142000 | 1156187740 | 14070 | 14070 | 14070 | 14070 | 429 |
| 310 | 20231201 | 141900 | 1150151710 | 14070 | 14070 | 14070 | 14070 | 5 |
| 311 | 20231201 | 141800 | 1150081360 | 14070 | 14070 | 14070 | 14070 | 0 |
| 312 | 20231201 | 141700 | 1150081360 | 14070 | 14070 | 14070 | 14070 | 6 |
| 313 | 20231201 | 141600 | 1149996940 | 14060 | 14060 | 14060 | 14060 | 30 |
| 314 | 20231201 | 141500 | 1149575140 | 14050 | 14050 | 14050 | 14050 | 0 |
| 315 | 20231201 | 141400 | 1149575140 | 14050 | 14050 | 14050 | 14050 | 0 |
| 316 | 20231201 | 141300 | 1149575140 | 14050 | 14050 | 14050 | 14050 | 78 |
| 317 | 20231201 | 141200 | 1148479240 | 14050 | 14050 | 14050 | 14050 | 1843 |
| 318 | 20231201 | 141100 | 1122585090 | 14050 | 14100 | 14100 | 14050 | 1072 |
| 319 | 20231201 | 141000 | 1107519460 | 14100 | 14100 | 14100 | 14100 | 7 |
| 320 | 20231201 | 140900 | 1107420760 | 14090 | 14090 | 14090 | 14090 | 0 |
| 321 | 20231201 | 140800 | 1107420760 | 14090 | 14090 | 14090 | 14090 | 118 |
| 322 | 20231201 | 140700 | 1105758140 | 14090 | 14090 | 14090 | 14090 | 50 |
| 323 | 20231201 | 140600 | 1105053640 | 14090 | 14090 | 14090 | 14090 | 9 |
| 324 | 20231201 | 140500 | 1104926830 | 14060 | 14060 | 14060 | 14060 | 1 |
| 325 | 20231201 | 140400 | 1104912770 | 14060 | 14060 | 14060 | 14060 | 13 |
| 326 | 20231201 | 140300 | 1104729990 | 14060 | 14060 | 14060 | 14060 | 0 |
| 327 | 20231201 | 140200 | 1104729990 | 14060 | 14060 | 14060 | 14060 | 0 |
| 328 | 20231201 | 140100 | 1104729990 | 14060 | 14060 | 14060 | 14060 | 638 |
| 329 | 20231201 | 140000 | 1095759710 | 14060 | 14070 | 14070 | 14060 | 246 |
| 330 | 20231201 | 135900 | 1092300860 | 14070 | 14070 | 14070 | 14070 | 21 |
| 331 | 20231201 | 135800 | 1092005390 | 14070 | 14070 | 14070 | 14070 | 1 |
| 332 | 20231201 | 135700 | 1091991320 | 14070 | 14070 | 14070 | 14070 | 135 |
| 333 | 20231201 | 135600 | 1090091870 | 14070 | 14070 | 14070 | 14070 | 0 |
| 334 | 20231201 | 135500 | 1090091870 | 14070 | 14070 | 14070 | 14070 | 1 |
| 335 | 20231201 | 135400 | 1090077800 | 14070 | 14080 | 14080 | 14070 | 5 |
| 336 | 20231201 | 135300 | 1090007440 | 14080 | 14100 | 14100 | 14080 | 394 |
| 337 | 20231201 | 135200 | 1084456060 | 14090 | 14100 | 14100 | 14090 | 35 |
| 338 | 20231201 | 135100 | 1083962640 | 14100 | 14090 | 14100 | 14090 | 20 |
| 339 | 20231201 | 135000 | 1083680710 | 14090 | 14090 | 14090 | 14090 | 10 |
| 340 | 20231201 | 134900 | 1083539810 | 14090 | 14090 | 14090 | 14090 | 127 |
| 341 | 20231201 | 134800 | 1081750380 | 14090 | 14090 | 14090 | 14090 | 56 |
| 342 | 20231201 | 134700 | 1080961340 | 14100 | 14100 | 14100 | 14100 | 0 |
| 343 | 20231201 | 134600 | 1080961340 | 14100 | 14100 | 14100 | 14100 | 1 |
| 344 | 20231201 | 134500 | 1080947240 | 14100 | 14100 | 14100 | 14100 | 84 |
| 345 | 20231201 | 134400 | 1079762840 | 14100 | 14100 | 14100 | 14100 | 72 |
| 346 | 20231201 | 134300 | 1078747640 | 14100 | 14090 | 14100 | 14090 | 21 |
| 347 | 20231201 | 134200 | 1078451740 | 14090 | 14090 | 14090 | 14090 | 0 |
| 348 | 20231201 | 134100 | 1078451740 | 14090 | 14090 | 14090 | 14090 | 70 |
| 349 | 20231201 | 134000 | 1077465440 | 14090 | 14090 | 14090 | 14090 | 0 |
| 350 | 20231201 | 133900 | 1077465440 | 14090 | 14090 | 14090 | 14090 | 10 |
| 351 | 20231201 | 133800 | 1077324540 | 14090 | 14090 | 14090 | 14090 | 256 |
| 352 | 20231201 | 133700 | 1073717500 | 14050 | 14050 | 14050 | 14050 | 0 |
| 353 | 20231201 | 133600 | 1073717500 | 14050 | 14080 | 14080 | 14050 | 293 |
| 354 | 20231201 | 133500 | 1069594190 | 14080 | 14050 | 14080 | 14050 | 53 |
| 355 | 20231201 | 133400 | 1068849450 | 14030 | 14030 | 14030 | 14030 | 0 |
| 356 | 20231201 | 133300 | 1068849450 | 14030 | 14030 | 14030 | 14030 | 0 |
| 357 | 20231201 | 133200 | 1068849450 | 14030 | 14030 | 14030 | 14030 | 0 |
| 358 | 20231201 | 133100 | 1068849450 | 14030 | 14030 | 14030 | 14030 | 0 |
| 359 | 20231201 | 133000 | 1068849450 | 14030 | 14030 | 14030 | 14030 | 0 |
| 360 | 20231201 | 132900 | 1068849450 | 14030 | 14030 | 14030 | 14030 | 0 |
| 361 | 20231201 | 132800 | 1068849450 | 14030 | 14030 | 14030 | 14030 | 0 |
| 362 | 20231201 | 132700 | 1068849450 | 14030 | 14030 | 14030 | 14030 | 0 |
| 363 | 20231201 | 132600 | 1068849450 | 14030 | 14030 | 14030 | 14030 | 0 |
| 364 | 20231201 | 132500 | 1068849450 | 14030 | 14030 | 14030 | 14030 | 104 |
| 365 | 20231201 | 132400 | 1067390330 | 14030 | 14030 | 14030 | 14030 | 0 |
| 366 | 20231201 | 132300 | 1067390330 | 14030 | 14090 | 14090 | 14030 | 1425 |
| 367 | 20231201 | 132200 | 1047391720 | 14090 | 14040 | 14100 | 14040 | 229 |
| 368 | 20231201 | 132100 | 1044168840 | 14040 | 14100 | 14100 | 14040 | 137 |
| 369 | 20231201 | 132000 | 1042243270 | 14100 | 14100 | 14100 | 14100 | 7 |
| 370 | 20231201 | 131900 | 1042144570 | 14100 | 14080 | 14100 | 14070 | 48 |
| 371 | 20231201 | 131800 | 1041468890 | 14100 | 14100 | 14100 | 14090 | 220 |
| 372 | 20231201 | 131700 | 1038367340 | 14100 | 14120 | 14120 | 14100 | 500 |
| 373 | 20231201 | 131600 | 1031312060 | 14130 | 14130 | 14130 | 14130 | 0 |
| 374 | 20231201 | 131500 | 1031312060 | 14130 | 14140 | 14140 | 14130 | 155 |
| 375 | 20231201 | 131400 | 1029121890 | 14140 | 14140 | 14140 | 14140 | 0 |
| 376 | 20231201 | 131300 | 1029121890 | 14140 | 14140 | 14140 | 14140 | 0 |
| 377 | 20231201 | 131200 | 1029121890 | 14140 | 14140 | 14140 | 14140 | 132 |
| 378 | 20231201 | 131100 | 1027255410 | 14150 | 14150 | 14150 | 14140 | 163 |
| 379 | 20231201 | 131000 | 1024949860 | 14150 | 14150 | 14150 | 14150 | 30 |
| 380 | 20231201 | 130900 | 1024525360 | 14160 | 14160 | 14160 | 14160 | 60 |
| 381 | 20231201 | 130800 | 1023675760 | 14160 | 14160 | 14160 | 14160 | 1 |
| 382 | 20231201 | 130700 | 1023661600 | 14160 | 14170 | 14170 | 14160 | 53 |
| 383 | 20231201 | 130600 | 1022911080 | 14170 | 14170 | 14170 | 14170 | 0 |
| 384 | 20231201 | 130500 | 1022911080 | 14170 | 14170 | 14170 | 14170 | 0 |
| 385 | 20231201 | 130400 | 1022911080 | 14170 | 14170 | 14170 | 14170 | 101 |
| 386 | 20231201 | 130300 | 1021479910 | 14180 | 14190 | 14190 | 14180 | 469 |
| 387 | 20231201 | 130200 | 1014829090 | 14190 | 14190 | 14190 | 14190 | 0 |
| 388 | 20231201 | 130100 | 1014829090 | 14190 | 14190 | 14190 | 14190 | 158 |
| 389 | 20231201 | 130000 | 1012587070 | 14180 | 14180 | 14180 | 14180 | 1 |
| 390 | 20231201 | 125900 | 1012572890 | 14190 | 14190 | 14190 | 14190 | 19 |
| 391 | 20231201 | 125800 | 1012303280 | 14180 | 14190 | 14190 | 14180 | 16 |
| 392 | 20231201 | 125700 | 1012076350 | 14190 | 14190 | 14190 | 14190 | 20 |
| 393 | 20231201 | 125600 | 1011792550 | 14180 | 14180 | 14180 | 14180 | 0 |
| 394 | 20231201 | 125500 | 1011792550 | 14180 | 14180 | 14180 | 14180 | 25 |
| 395 | 20231201 | 125400 | 1011438050 | 14180 | 14180 | 14190 | 14180 | 41 |
| 396 | 20231201 | 125300 | 1010856660 | 14180 | 14180 | 14180 | 14180 | 0 |
| 397 | 20231201 | 125200 | 1010856660 | 14180 | 14180 | 14180 | 14180 | 3 |
| 398 | 20231201 | 125100 | 1010814120 | 14180 | 14180 | 14180 | 14180 | 13 |
| 399 | 20231201 | 125000 | 1010629780 | 14170 | 14190 | 14190 | 14170 | 559 |
| 400 | 20231201 | 124900 | 1002704710 | 14190 | 14190 | 14190 | 14190 | 0 |
| 401 | 20231201 | 124800 | 1002704710 | 14190 | 14190 | 14190 | 14190 | 34 |
| 402 | 20231201 | 124700 | 1002222250 | 14190 | 14190 | 14190 | 14190 | 220 |
| 403 | 20231201 | 124600 | 999100450 | 14190 | 14200 | 14200 | 14190 | 223 |
| 404 | 20231201 | 124500 | 995936030 | 14200 | 14190 | 14200 | 14190 | 287 |
| 405 | 20231201 | 124400 | 991861370 | 14190 | 14150 | 14190 | 14150 | 421 |
| 406 | 20231201 | 124300 | 985900270 | 14150 | 14150 | 14160 | 14150 | 26 |
| 407 | 20231201 | 124200 | 985532360 | 14150 | 14150 | 14150 | 14150 | 1 |
| 408 | 20231201 | 124100 | 985518210 | 14150 | 14160 | 14160 | 14150 | 264 |
| 409 | 20231201 | 124000 | 981781740 | 14160 | 14160 | 14160 | 14160 | 0 |
| 410 | 20231201 | 123900 | 981781740 | 14160 | 14160 | 14160 | 14160 | 0 |
| 411 | 20231201 | 123800 | 981781740 | 14160 | 14160 | 14160 | 14160 | 2 |
| 412 | 20231201 | 123700 | 981753420 | 14160 | 14160 | 14160 | 14160 | 0 |
| 413 | 20231201 | 123600 | 981753420 | 14160 | 14160 | 14160 | 14160 | 0 |
| 414 | 20231201 | 123500 | 981753420 | 14160 | 14160 | 14160 | 14160 | 0 |
| 415 | 20231201 | 123400 | 981753420 | 14160 | 14160 | 14160 | 14160 | 1 |
| 416 | 20231201 | 123300 | 981739260 | 14170 | 14170 | 14170 | 14170 | 11 |
| 417 | 20231201 | 123200 | 981583390 | 14170 | 14170 | 14170 | 14170 | 1 |
| 418 | 20231201 | 123100 | 981569220 | 14170 | 14170 | 14170 | 14170 | 0 |
| 419 | 20231201 | 123000 | 981569220 | 14170 | 14170 | 14170 | 14170 | 0 |
| 420 | 20231201 | 122900 | 981569220 | 14170 | 14180 | 14180 | 14170 | 11 |
| 421 | 20231201 | 122800 | 981413290 | 14180 | 14180 | 14180 | 14180 | 3 |
| 422 | 20231201 | 122700 | 981370750 | 14160 | 14160 | 14160 | 14160 | 0 |
| 423 | 20231201 | 122600 | 981370750 | 14160 | 14160 | 14160 | 14160 | 0 |
| 424 | 20231201 | 122500 | 981370750 | 14160 | 14160 | 14160 | 14160 | 0 |
| 425 | 20231201 | 122400 | 981370750 | 14160 | 14160 | 14160 | 14160 | 0 |
| 426 | 20231201 | 122300 | 981370750 | 14160 | 14160 | 14160 | 14160 | 0 |
| 427 | 20231201 | 122200 | 981370750 | 14160 | 14160 | 14160 | 14160 | 380 |
| 428 | 20231201 | 122100 | 975989950 | 14150 | 14150 | 14150 | 14150 | 10 |
| 429 | 20231201 | 122000 | 975848450 | 14150 | 14150 | 14150 | 14150 | 0 |
| 430 | 20231201 | 121900 | 975848450 | 14150 | 14150 | 14150 | 14150 | 214 |
| 431 | 20231201 | 121800 | 972820350 | 14150 | 14150 | 14150 | 14150 | 10 |
| 432 | 20231201 | 121700 | 972678850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 433 | 20231201 | 121600 | 972678850 | 14160 | 14180 | 14180 | 14160 | 106 |
| 434 | 20231201 | 121500 | 971177750 | 14190 | 14190 | 14190 | 14190 | 2 |
| 435 | 20231201 | 121400 | 971149370 | 14190 | 14190 | 14190 | 14190 | 1 |
| 436 | 20231201 | 121300 | 971135180 | 14190 | 14190 | 14190 | 14190 | 51 |
| 437 | 20231201 | 121200 | 970411490 | 14190 | 14190 | 14190 | 14190 | 178 |
| 438 | 20231201 | 121100 | 967885670 | 14170 | 14170 | 14170 | 14170 | 23 |
| 439 | 20231201 | 121000 | 967559760 | 14170 | 14170 | 14170 | 14170 | 21 |
| 440 | 20231201 | 120900 | 967262190 | 14170 | 14170 | 14170 | 14170 | 0 |
| 441 | 20231201 | 120800 | 967262190 | 14170 | 14170 | 14170 | 14170 | 0 |
| 442 | 20231201 | 120700 | 967262190 | 14170 | 14160 | 14170 | 14160 | 6 |
| 443 | 20231201 | 120600 | 967177180 | 14170 | 14170 | 14170 | 14170 | 7 |
| 444 | 20231201 | 120500 | 967077990 | 14170 | 14170 | 14170 | 14170 | 0 |
| 445 | 20231201 | 120400 | 967077990 | 14170 | 14170 | 14170 | 14170 | 0 |
| 446 | 20231201 | 120300 | 967077990 | 14170 | 14170 | 14170 | 14170 | 0 |
| 447 | 20231201 | 120200 | 967077990 | 14170 | 14160 | 14170 | 14150 | 151 |
| 448 | 20231201 | 120100 | 964941070 | 14170 | 14170 | 14170 | 14170 | 31 |
| 449 | 20231201 | 120000 | 964501800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 450 | 20231201 | 115900 | 964501800 | 14170 | 14170 | 14170 | 14170 | 1 |
| 451 | 20231201 | 115800 | 964487630 | 14190 | 14190 | 14190 | 14190 | 0 |
| 452 | 20231201 | 115700 | 964487630 | 14190 | 14190 | 14190 | 14190 | 7 |
| 453 | 20231201 | 115600 | 964388300 | 14190 | 14190 | 14190 | 14190 | 3 |
| 454 | 20231201 | 115500 | 964345730 | 14190 | 14190 | 14190 | 14190 | 2 |
| 455 | 20231201 | 115400 | 964317350 | 14190 | 14190 | 14190 | 14190 | 7 |
| 456 | 20231201 | 115300 | 964218020 | 14190 | 14190 | 14190 | 14190 | 0 |
| 457 | 20231201 | 115200 | 964218020 | 14190 | 14190 | 14190 | 14190 | 0 |
| 458 | 20231201 | 115100 | 964218020 | 14190 | 14190 | 14190 | 14190 | 17 |
| 459 | 20231201 | 115000 | 963976790 | 14200 | 14200 | 14200 | 14200 | 1 |
| 460 | 20231201 | 114900 | 963962590 | 14200 | 14200 | 14200 | 14200 | 8 |
| 461 | 20231201 | 114800 | 963848990 | 14150 | 14150 | 14150 | 14150 | 30 |
| 462 | 20231201 | 114700 | 963424490 | 14150 | 14150 | 14150 | 14150 | 0 |
| 463 | 20231201 | 114600 | 963424490 | 14150 | 14150 | 14150 | 14150 | 7 |
| 464 | 20231201 | 114500 | 963325440 | 14150 | 14150 | 14150 | 14150 | 50 |
| 465 | 20231201 | 114400 | 962617940 | 14150 | 14150 | 14150 | 14150 | 1 |
| 466 | 20231201 | 114300 | 962603790 | 14150 | 14130 | 14150 | 14130 | 195 |
| 467 | 20231201 | 114200 | 959845560 | 14130 | 14130 | 14130 | 14130 | 2 |
| 468 | 20231201 | 114100 | 959817300 | 14150 | 14190 | 14190 | 14150 | 231 |
| 469 | 20231201 | 114000 | 956544650 | 14190 | 14190 | 14190 | 14190 | 0 |
| 470 | 20231201 | 113900 | 956544650 | 14190 | 14190 | 14190 | 14190 | 0 |
| 471 | 20231201 | 113800 | 956544650 | 14190 | 14200 | 14200 | 14190 | 146 |
| 472 | 20231201 | 113700 | 954471720 | 14200 | 14200 | 14200 | 14200 | 0 |
| 473 | 20231201 | 113600 | 954471720 | 14200 | 14210 | 14210 | 14200 | 158 |
| 474 | 20231201 | 113500 | 952227540 | 14210 | 14210 | 14210 | 14210 | 0 |
| 475 | 20231201 | 113400 | 952227540 | 14210 | 14210 | 14210 | 14210 | 0 |
| 476 | 20231201 | 113300 | 952227540 | 14210 | 14210 | 14210 | 14210 | 349 |
| 477 | 20231201 | 113200 | 947268250 | 14210 | 14210 | 14210 | 14210 | 10 |
| 478 | 20231201 | 113100 | 947126150 | 14210 | 14220 | 14220 | 14210 | 83 |
| 479 | 20231201 | 113000 | 945946620 | 14220 | 14210 | 14220 | 14210 | 1747 |
| 480 | 20231201 | 112900 | 921121740 | 14210 | 14210 | 14210 | 14210 | 0 |
| 481 | 20231201 | 112800 | 921121740 | 14210 | 14220 | 14220 | 14210 | 23 |
| 482 | 20231201 | 112700 | 920794700 | 14210 | 14220 | 14220 | 14210 | 139 |
| 483 | 20231201 | 112600 | 918819320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 484 | 20231201 | 112500 | 918819320 | 14230 | 14230 | 14230 | 14230 | 0 |
| 485 | 20231201 | 112400 | 918819320 | 14230 | 14260 | 14260 | 14230 | 1463 |
| 486 | 20231201 | 112300 | 897991700 | 14260 | 14260 | 14260 | 14260 | 0 |
| 487 | 20231201 | 112200 | 897991700 | 14260 | 14260 | 14260 | 14260 | 2 |
| 488 | 20231201 | 112100 | 897963180 | 14260 | 14260 | 14260 | 14260 | 12 |
| 489 | 20231201 | 112000 | 897792060 | 14260 | 14260 | 14260 | 14250 | 52 |
| 490 | 20231201 | 111900 | 897051040 | 14260 | 14250 | 14260 | 14250 | 285 |
| 491 | 20231201 | 111800 | 892989770 | 14250 | 14250 | 14250 | 14250 | 110 |
| 492 | 20231201 | 111700 | 891422270 | 14260 | 14250 | 14260 | 14250 | 243 |
| 493 | 20231201 | 111600 | 887959300 | 14260 | 14260 | 14260 | 14260 | 759 |
| 494 | 20231201 | 111500 | 877135960 | 14260 | 14260 | 14260 | 14260 | 70 |
| 495 | 20231201 | 111400 | 876137760 | 14260 | 14260 | 14260 | 14260 | 152 |
| 496 | 20231201 | 111300 | 873970240 | 14260 | 14270 | 14270 | 14260 | 21 |
| 497 | 20231201 | 111200 | 873670770 | 14270 | 14260 | 14270 | 14260 | 516 |
| 498 | 20231201 | 111100 | 866312350 | 14260 | 14270 | 14270 | 14260 | 161 |
| 499 | 20231201 | 111000 | 864015000 | 14280 | 14260 | 14280 | 14260 | 55 |
| 500 | 20231201 | 110900 | 863229810 | 14260 | 14270 | 14270 | 14260 | 300 |
| 501 | 20231201 | 110800 | 858951610 | 14290 | 14290 | 14290 | 14290 | 0 |
| 502 | 20231201 | 110700 | 858951610 | 14290 | 14290 | 14290 | 14290 | 129 |
| 503 | 20231201 | 110600 | 857108200 | 14290 | 14290 | 14290 | 14290 | 342 |
| 504 | 20231201 | 110500 | 852221020 | 14290 | 14250 | 14290 | 14250 | 1039 |
| 505 | 20231201 | 110400 | 837392290 | 14240 | 14240 | 14240 | 14240 | 266 |
| 506 | 20231201 | 110300 | 833604450 | 14240 | 14240 | 14240 | 14240 | 58 |
| 507 | 20231201 | 110200 | 832778530 | 14250 | 14250 | 14250 | 14250 | 0 |
| 508 | 20231201 | 110100 | 832778530 | 14250 | 14250 | 14250 | 14240 | 101 |
| 509 | 20231201 | 110000 | 831340090 | 14250 | 14250 | 14250 | 14250 | 18 |
| 510 | 20231201 | 105900 | 831083590 | 14250 | 14250 | 14250 | 14250 | 1 |
| 511 | 20231201 | 105800 | 831069340 | 14250 | 14250 | 14250 | 14250 | 1217 |
| 512 | 20231201 | 105700 | 813727090 | 14250 | 14270 | 14270 | 14250 | 181 |
| 513 | 20231201 | 105600 | 811147400 | 14250 | 14250 | 14250 | 14250 | 35 |
| 514 | 20231201 | 105500 | 810648650 | 14270 | 14270 | 14270 | 14270 | 199 |
| 515 | 20231201 | 105400 | 807808920 | 14270 | 14290 | 14290 | 14270 | 290 |
| 516 | 20231201 | 105300 | 803667330 | 14290 | 14280 | 14290 | 14270 | 244 |
| 517 | 20231201 | 105200 | 800183040 | 14300 | 14300 | 14300 | 14300 | 0 |
| 518 | 20231201 | 105100 | 800183040 | 14300 | 14300 | 14300 | 14300 | 84 |
| 519 | 20231201 | 105000 | 798981840 | 14300 | 14280 | 14300 | 14280 | 51 |
| 520 | 20231201 | 104900 | 798252600 | 14300 | 14310 | 14320 | 14300 | 2574 |
| 521 | 20231201 | 104800 | 761434050 | 14300 | 14240 | 14300 | 14240 | 5101 |
| 522 | 20231201 | 104700 | 688582610 | 14240 | 14230 | 14240 | 14210 | 1270 |
| 523 | 20231201 | 104600 | 670508010 | 14220 | 14210 | 14220 | 14210 | 1174 |
| 524 | 20231201 | 104500 | 653817670 | 14210 | 14210 | 14210 | 14210 | 2 |
| 525 | 20231201 | 104400 | 653789250 | 14200 | 14200 | 14200 | 14200 | 1 |
| 526 | 20231201 | 104300 | 653775050 | 14200 | 14180 | 14210 | 14180 | 2123 |
| 527 | 20231201 | 104200 | 623629030 | 14180 | 14160 | 14180 | 14150 | 328 |
| 528 | 20231201 | 104100 | 618980480 | 14160 | 14160 | 14160 | 14160 | 1 |
| 529 | 20231201 | 104000 | 618966320 | 14150 | 14150 | 14150 | 14150 | 0 |
| 530 | 20231201 | 103900 | 618966320 | 14150 | 14150 | 14150 | 14150 | 10 |
| 531 | 20231201 | 103800 | 618824820 | 14150 | 14150 | 14150 | 14150 | 50 |
| 532 | 20231201 | 103700 | 618117320 | 14150 | 14180 | 14180 | 14150 | 52 |
| 533 | 20231201 | 103600 | 617381460 | 14180 | 14110 | 14180 | 14100 | 85 |
| 534 | 20231201 | 103500 | 616182790 | 14110 | 14110 | 14110 | 14110 | 0 |
| 535 | 20231201 | 103400 | 616182790 | 14110 | 14110 | 14110 | 14110 | 0 |
| 536 | 20231201 | 103300 | 616182790 | 14110 | 14110 | 14110 | 14110 | 500 |
| 537 | 20231201 | 103200 | 609127790 | 14110 | 14110 | 14110 | 14110 | 1 |
| 538 | 20231201 | 103100 | 609113680 | 14110 | 14180 | 14180 | 14110 | 113 |
| 539 | 20231201 | 103000 | 607518450 | 14180 | 14180 | 14180 | 14180 | 70 |
| 540 | 20231201 | 102900 | 606525850 | 14180 | 14170 | 14180 | 14170 | 83 |
| 541 | 20231201 | 102800 | 605349080 | 14190 | 14190 | 14190 | 14190 | 0 |
| 542 | 20231201 | 102700 | 605349080 | 14190 | 14190 | 14190 | 14190 | 0 |
| 543 | 20231201 | 102600 | 605349080 | 14190 | 14190 | 14190 | 14190 | 0 |
| 544 | 20231201 | 102500 | 605349080 | 14190 | 14100 | 14190 | 14100 | 4 |
| 545 | 20231201 | 102400 | 605292410 | 14090 | 14090 | 14090 | 14090 | 84 |
| 546 | 20231201 | 102300 | 604108850 | 14090 | 14090 | 14100 | 14090 | 87 |
| 547 | 20231201 | 102200 | 602882670 | 14090 | 14150 | 14150 | 14090 | 1526 |
| 548 | 20231201 | 102100 | 581330670 | 14210 | 14190 | 14210 | 14190 | 1310 |
| 549 | 20231201 | 102000 | 562729690 | 14190 | 14160 | 14190 | 14150 | 11 |
| 550 | 20231201 | 101900 | 562573950 | 14200 | 14200 | 14200 | 14200 | 0 |
| 551 | 20231201 | 101800 | 562573950 | 14200 | 14200 | 14200 | 14200 | 0 |
| 552 | 20231201 | 101700 | 562573950 | 14200 | 14200 | 14200 | 14200 | 3 |
| 553 | 20231201 | 101600 | 562531350 | 14130 | 14180 | 14200 | 14130 | 157 |
| 554 | 20231201 | 101500 | 560306630 | 14190 | 14190 | 14190 | 14190 | 0 |
| 555 | 20231201 | 101400 | 560306630 | 14190 | 14200 | 14200 | 14190 | 4 |
| 556 | 20231201 | 101300 | 560249840 | 14200 | 14200 | 14200 | 14200 | 2 |
| 557 | 20231201 | 101200 | 560221440 | 14200 | 14200 | 14200 | 14120 | 56 |
| 558 | 20231201 | 101100 | 559426710 | 14200 | 14190 | 14200 | 14190 | 2 |
| 559 | 20231201 | 101000 | 559398320 | 14120 | 14120 | 14120 | 14120 | 6 |
| 560 | 20231201 | 100900 | 559313600 | 14210 | 14110 | 14210 | 14110 | 2071 |
| 561 | 20231201 | 100800 | 529917900 | 14120 | 14150 | 14150 | 14110 | 85 |
| 562 | 20231201 | 100700 | 528717960 | 14150 | 14150 | 14150 | 14150 | 268 |
| 563 | 20231201 | 100600 | 524925760 | 14150 | 14170 | 14170 | 14150 | 265 |
| 564 | 20231201 | 100500 | 521174210 | 14160 | 14160 | 14160 | 14160 | 10 |
| 565 | 20231201 | 100400 | 521032610 | 14160 | 14230 | 14230 | 14160 | 726 |
| 566 | 20231201 | 100300 | 510723640 | 14240 | 14150 | 14240 | 14150 | 1594 |
| 567 | 20231201 | 100200 | 488132410 | 14150 | 14120 | 14150 | 14120 | 525 |
| 568 | 20231201 | 100100 | 480708890 | 14120 | 14080 | 14150 | 14070 | 3850 |
| 569 | 20231201 | 100000 | 426413560 | 14080 | 14050 | 14080 | 14050 | 519 |
| 570 | 20231201 | 095900 | 419109090 | 14010 | 14010 | 14010 | 14010 | 1 |
| 571 | 20231201 | 095800 | 419095080 | 14010 | 14010 | 14010 | 14010 | 0 |
| 572 | 20231201 | 095700 | 419095080 | 14010 | 14010 | 14010 | 14010 | 72 |
| 573 | 20231201 | 095600 | 418086360 | 14010 | 14010 | 14010 | 14010 | 1 |
| 574 | 20231201 | 095500 | 418072350 | 14000 | 14010 | 14010 | 14000 | 149 |
| 575 | 20231201 | 095400 | 415985210 | 14000 | 14000 | 14060 | 14000 | 103 |
| 576 | 20231201 | 095300 | 414538280 | 14000 | 14000 | 14000 | 14000 | 0 |
| 577 | 20231201 | 095200 | 414538280 | 14000 | 14000 | 14000 | 14000 | 14 |
| 578 | 20231201 | 095100 | 414342280 | 14050 | 13970 | 14050 | 13970 | 529 |
| 579 | 20231201 | 095000 | 406947330 | 13970 | 13970 | 13970 | 13960 | 552 |
| 580 | 20231201 | 094900 | 399236170 | 13960 | 13960 | 13960 | 13960 | 0 |
| 581 | 20231201 | 094800 | 399236170 | 13960 | 13960 | 13960 | 13960 | 575 |
| 582 | 20231201 | 094700 | 391209170 | 13950 | 13950 | 13950 | 13950 | 40 |
| 583 | 20231201 | 094600 | 390651170 | 13950 | 13940 | 13950 | 13940 | 384 |
| 584 | 20231201 | 094500 | 385298010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 585 | 20231201 | 094400 | 385298010 | 13940 | 13940 | 13940 | 13940 | 11 |
| 586 | 20231201 | 094300 | 385144670 | 13940 | 13940 | 13940 | 13940 | 5 |
| 587 | 20231201 | 094200 | 385074970 | 13880 | 13960 | 13960 | 13880 | 2270 |
| 588 | 20231201 | 094100 | 353554230 | 13960 | 13950 | 13960 | 13950 | 127 |
| 589 | 20231201 | 094000 | 351782560 | 13950 | 13900 | 13950 | 13900 | 9 |
| 590 | 20231201 | 093900 | 351657210 | 13890 | 13890 | 13900 | 13890 | 200 |
| 591 | 20231201 | 093800 | 348879200 | 13900 | 13890 | 13900 | 13890 | 120 |
| 592 | 20231201 | 093700 | 347212200 | 13890 | 13890 | 13890 | 13890 | 675 |
| 593 | 20231201 | 093600 | 337836450 | 13900 | 13900 | 13900 | 13900 | 5 |
| 594 | 20231201 | 093500 | 337766950 | 13900 | 13900 | 13900 | 13900 | 1520 |
| 595 | 20231201 | 093400 | 316638950 | 13900 | 13930 | 13930 | 13900 | 135 |
| 596 | 20231201 | 093300 | 314760920 | 13950 | 13950 | 13950 | 13950 | 2 |
| 597 | 20231201 | 093200 | 314733020 | 13950 | 13900 | 13950 | 13900 | 122 |
| 598 | 20231201 | 093100 | 313032120 | 13950 | 13930 | 13950 | 13890 | 1403 |
| 599 | 20231201 | 093000 | 293498750 | 13930 | 13930 | 13960 | 13930 | 222 |
| 600 | 20231201 | 092900 | 290402660 | 13920 | 13920 | 13920 | 13920 | 18 |
| 601 | 20231201 | 092800 | 290152100 | 13920 | 13910 | 13920 | 13910 | 144 |
| 602 | 20231201 | 092700 | 288147710 | 13900 | 13920 | 13920 | 13900 | 480 |
| 603 | 20231201 | 092600 | 281475410 | 13910 | 13920 | 13920 | 13910 | 73 |
| 604 | 20231201 | 092500 | 280459780 | 13920 | 13920 | 13920 | 13920 | 50 |
| 605 | 20231201 | 092400 | 279763780 | 13930 | 13960 | 13960 | 13930 | 362 |
| 606 | 20231201 | 092300 | 274721030 | 13950 | 13960 | 13960 | 13950 | 446 |
| 607 | 20231201 | 092200 | 268496330 | 13970 | 13970 | 13970 | 13970 | 1 |
| 608 | 20231201 | 092100 | 268482360 | 13970 | 13970 | 13970 | 13970 | 4 |
| 609 | 20231201 | 092000 | 268426480 | 13950 | 13980 | 13980 | 13950 | 72 |
| 610 | 20231201 | 091900 | 267422020 | 13980 | 13930 | 13980 | 13930 | 40 |
| 611 | 20231201 | 091800 | 266863820 | 13920 | 13920 | 13930 | 13910 | 434 |
| 612 | 20231201 | 091700 | 260822120 | 13910 | 13990 | 13990 | 13910 | 275 |
| 613 | 20231201 | 091600 | 256980330 | 13990 | 13990 | 13990 | 13990 | 170 |
| 614 | 20231201 | 091500 | 254602030 | 13990 | 13920 | 13990 | 13870 | 2903 |
| 615 | 20231201 | 091400 | 214242080 | 13910 | 13990 | 13990 | 13910 | 26 |
| 616 | 20231201 | 091300 | 213880260 | 13980 | 13920 | 13980 | 13910 | 47 |
| 617 | 20231201 | 091200 | 213226080 | 13900 | 13900 | 13900 | 13900 | 0 |
| 618 | 20231201 | 091100 | 213226080 | 13900 | 13930 | 13930 | 13900 | 3832 |
| 619 | 20231201 | 091000 | 159929290 | 13930 | 13920 | 13930 | 13920 | 301 |
| 620 | 20231201 | 090900 | 155738870 | 13920 | 13980 | 13990 | 13920 | 291 |
| 621 | 20231201 | 090800 | 151686830 | 13910 | 13910 | 13920 | 13910 | 3418 |
| 622 | 20231201 | 090700 | 104115640 | 13910 | 13920 | 13920 | 13910 | 186 |
| 623 | 20231201 | 090600 | 101528020 | 13920 | 13920 | 13920 | 13900 | 1989 |
| 624 | 20231201 | 090500 | 73867030 | 13910 | 13920 | 13920 | 13910 | 754 |
| 625 | 20231201 | 090400 | 63376480 | 13920 | 13920 | 13920 | 13910 | 314 |
| 626 | 20231201 | 090300 | 59005740 | 13920 | 14000 | 14000 | 13920 | 1028 |
| 627 | 20231201 | 090200 | 44664890 | 14100 | 14000 | 14100 | 14000 | 122 |
| 628 | 20231201 | 090100 | 42956690 | 14000 | 13970 | 14000 | 13950 | 1580 |
| 629 | 20231201 | 090000 | 20894770 | 13970 | 14000 | 14000 | 13970 | 1283 |