29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 4781 |
| 3 | 20231205 | 184500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 4 | 20231205 | 184400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 5 | 20231205 | 184300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 6 | 20231205 | 184200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 7 | 20231205 | 184100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 8 | 20231205 | 184000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 9 | 20231205 | 183900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 10 | 20231205 | 183800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 11 | 20231205 | 183700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 12 | 20231205 | 183600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 13 | 20231205 | 183500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 14 | 20231205 | 183400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 15 | 20231205 | 183300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 16 | 20231205 | 183200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 17 | 20231205 | 183100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 18 | 20231205 | 183000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 19 | 20231205 | 182900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 20 | 20231205 | 182800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 21 | 20231205 | 182700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 22 | 20231205 | 182600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 23 | 20231205 | 182500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 24 | 20231205 | 182400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 25 | 20231205 | 182300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 26 | 20231205 | 182200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 27 | 20231205 | 182100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 28 | 20231205 | 182000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 29 | 20231205 | 181900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 30 | 20231205 | 181800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 31 | 20231205 | 181700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 32 | 20231205 | 181600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 4781 |
| 33 | 20231205 | 181500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 34 | 20231205 | 181400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 35 | 20231205 | 181300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 36 | 20231205 | 181200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 37 | 20231205 | 181100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 38 | 20231205 | 181000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 39 | 20231205 | 180900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 40 | 20231205 | 180800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 41 | 20231205 | 180700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 42 | 20231205 | 180600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 43 | 20231205 | 180500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 44 | 20231205 | 180400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 45 | 20231205 | 180300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 46 | 20231205 | 180200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 47 | 20231205 | 180100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 48 | 20231205 | 180000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 49 | 20231205 | 175900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 50 | 20231205 | 175800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 51 | 20231205 | 175700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 52 | 20231205 | 175600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 53 | 20231205 | 175500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 54 | 20231205 | 175400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 55 | 20231205 | 175300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 56 | 20231205 | 175200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 57 | 20231205 | 175100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 58 | 20231205 | 175000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 59 | 20231205 | 174900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 60 | 20231205 | 174800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 61 | 20231205 | 174700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 62 | 20231205 | 174600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 4781 |
| 63 | 20231205 | 174500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 64 | 20231205 | 174400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 65 | 20231205 | 174300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 66 | 20231205 | 174200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 67 | 20231205 | 174100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 68 | 20231205 | 174000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 69 | 20231205 | 173900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 70 | 20231205 | 173800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 71 | 20231205 | 173700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 72 | 20231205 | 173600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 73 | 20231205 | 173500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 74 | 20231205 | 173400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 75 | 20231205 | 173300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 76 | 20231205 | 173200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 77 | 20231205 | 173100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 78 | 20231205 | 173000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 79 | 20231205 | 172900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 80 | 20231205 | 172800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 81 | 20231205 | 172700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 82 | 20231205 | 172600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 83 | 20231205 | 172500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 84 | 20231205 | 172400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 85 | 20231205 | 172300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 86 | 20231205 | 172200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 87 | 20231205 | 172100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 88 | 20231205 | 172000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 89 | 20231205 | 171900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 90 | 20231205 | 171800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 91 | 20231205 | 171700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 92 | 20231205 | 171600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 4781 |
| 93 | 20231205 | 171500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 94 | 20231205 | 171400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 95 | 20231205 | 171300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 96 | 20231205 | 171200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 97 | 20231205 | 171100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 98 | 20231205 | 171000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 99 | 20231205 | 170900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 100 | 20231205 | 170800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 101 | 20231205 | 170700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 102 | 20231205 | 170600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 103 | 20231205 | 170500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 104 | 20231205 | 170400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 105 | 20231205 | 170300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 106 | 20231205 | 170200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 107 | 20231205 | 170100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 108 | 20231205 | 170000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 109 | 20231205 | 165900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 110 | 20231205 | 165800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 111 | 20231205 | 165700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 112 | 20231205 | 165600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 113 | 20231205 | 165500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 114 | 20231205 | 165400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 115 | 20231205 | 165300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 116 | 20231205 | 165200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 117 | 20231205 | 165100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 118 | 20231205 | 165000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 119 | 20231205 | 164900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 120 | 20231205 | 164800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 121 | 20231205 | 164700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 122 | 20231205 | 164600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 4781 |
| 123 | 20231205 | 164500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 124 | 20231205 | 164400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 125 | 20231205 | 164300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 126 | 20231205 | 164200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 127 | 20231205 | 164100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 128 | 20231205 | 164000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 129 | 20231205 | 163900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 130 | 20231205 | 163800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 131 | 20231205 | 163700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 132 | 20231205 | 163600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 133 | 20231205 | 163500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 134 | 20231205 | 163400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 135 | 20231205 | 163300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 136 | 20231205 | 163200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 137 | 20231205 | 163100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 138 | 20231205 | 163000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 139 | 20231205 | 162900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 140 | 20231205 | 162800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 141 | 20231205 | 162700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 142 | 20231205 | 162600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 143 | 20231205 | 162500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 144 | 20231205 | 162400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 145 | 20231205 | 162300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 146 | 20231205 | 162200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 147 | 20231205 | 162100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 148 | 20231205 | 162000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 149 | 20231205 | 161900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 150 | 20231205 | 161800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 151 | 20231205 | 161700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 152 | 20231205 | 161600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 4781 |
| 153 | 20231205 | 161500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 154 | 20231205 | 161400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 155 | 20231205 | 161300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 156 | 20231205 | 161200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 157 | 20231205 | 161100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 158 | 20231205 | 161000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 159 | 20231205 | 160900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 160 | 20231205 | 160800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 161 | 20231205 | 160700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 162 | 20231205 | 160600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 163 | 20231205 | 160500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 164 | 20231205 | 160400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 165 | 20231205 | 160300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 166 | 20231205 | 160200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 167 | 20231205 | 160100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 168 | 20231205 | 160000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 169 | 20231205 | 155900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 170 | 20231205 | 155800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 171 | 20231205 | 155700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 172 | 20231205 | 155600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 173 | 20231205 | 155500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 174 | 20231205 | 155400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 175 | 20231205 | 155300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 176 | 20231205 | 155200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 177 | 20231205 | 155100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 178 | 20231205 | 155000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 179 | 20231205 | 154900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 180 | 20231205 | 154800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 181 | 20231205 | 154700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 182 | 20231205 | 154600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 4781 |
| 183 | 20231205 | 154500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 184 | 20231205 | 154400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 185 | 20231205 | 154300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 186 | 20231205 | 154200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 187 | 20231205 | 154100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 188 | 20231205 | 154000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 189 | 20231205 | 153900 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 190 | 20231205 | 153800 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 191 | 20231205 | 153700 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 192 | 20231205 | 153600 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 193 | 20231205 | 153500 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 194 | 20231205 | 153400 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 195 | 20231205 | 153300 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 196 | 20231205 | 153200 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 197 | 20231205 | 153100 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 198 | 20231205 | 153000 | 1880381290 | 6190 | 6190 | 6190 | 6190 | 4781 |
| 199 | 20231205 | 152900 | 1850786900 | 6220 | 6220 | 6220 | 6220 | 0 |
| 200 | 20231205 | 152800 | 1850786900 | 6220 | 6220 | 6220 | 6220 | 0 |
| 201 | 20231205 | 152700 | 1850786900 | 6220 | 6220 | 6220 | 6220 | 0 |
| 202 | 20231205 | 152600 | 1850786900 | 6220 | 6220 | 6220 | 6220 | 0 |
| 203 | 20231205 | 152500 | 1850786900 | 6220 | 6220 | 6220 | 6220 | 0 |
| 204 | 20231205 | 152400 | 1850786900 | 6220 | 6220 | 6220 | 6220 | 0 |
| 205 | 20231205 | 152300 | 1850786900 | 6220 | 6220 | 6220 | 6220 | 0 |
| 206 | 20231205 | 152200 | 1850786900 | 6220 | 6220 | 6220 | 6220 | 0 |
| 207 | 20231205 | 152100 | 1850786900 | 6220 | 6220 | 6220 | 6220 | 0 |
| 208 | 20231205 | 152000 | 1850786900 | 6220 | 6220 | 6220 | 6220 | 0 |
| 209 | 20231205 | 151900 | 1850786900 | 6220 | 6200 | 6220 | 6190 | 269 |
| 210 | 20231205 | 151800 | 1849120870 | 6210 | 6220 | 6220 | 6210 | 37 |
| 211 | 20231205 | 151700 | 1848890740 | 6210 | 6220 | 6220 | 6210 | 641 |
| 212 | 20231205 | 151600 | 1844904720 | 6220 | 6220 | 6220 | 6220 | 6 |
| 213 | 20231205 | 151500 | 1844867400 | 6200 | 6200 | 6200 | 6200 | 0 |
| 214 | 20231205 | 151400 | 1844867400 | 6200 | 6200 | 6200 | 6200 | 495 |
| 215 | 20231205 | 151300 | 1841798400 | 6200 | 6190 | 6220 | 6190 | 206 |
| 216 | 20231205 | 151200 | 1840523180 | 6190 | 6190 | 6200 | 6190 | 51 |
| 217 | 20231205 | 151100 | 1840207430 | 6190 | 6190 | 6200 | 6180 | 1289 |
| 218 | 20231205 | 151000 | 1832224800 | 6190 | 6190 | 6190 | 6190 | 629 |
| 219 | 20231205 | 150900 | 1828331290 | 6200 | 6210 | 6210 | 6200 | 1785 |
| 220 | 20231205 | 150800 | 1817263660 | 6220 | 6220 | 6220 | 6190 | 594 |
| 221 | 20231205 | 150700 | 1813583180 | 6230 | 6230 | 6230 | 6230 | 10 |
| 222 | 20231205 | 150600 | 1813520880 | 6230 | 6200 | 6230 | 6200 | 1001 |
| 223 | 20231205 | 150500 | 1807314650 | 6190 | 6190 | 6190 | 6190 | 300 |
| 224 | 20231205 | 150400 | 1805457650 | 6190 | 6220 | 6220 | 6190 | 45 |
| 225 | 20231205 | 150300 | 1805178560 | 6220 | 6200 | 6220 | 6180 | 2458 |
| 226 | 20231205 | 150200 | 1789938340 | 6200 | 6210 | 6210 | 6200 | 909 |
| 227 | 20231205 | 150100 | 1784299390 | 6210 | 6200 | 6210 | 6200 | 330 |
| 228 | 20231205 | 150000 | 1782250380 | 6180 | 6200 | 6230 | 6180 | 1445 |
| 229 | 20231205 | 145900 | 1773303290 | 6200 | 6230 | 6230 | 6200 | 653 |
| 230 | 20231205 | 145800 | 1769250990 | 6230 | 6240 | 6240 | 6220 | 3865 |
| 231 | 20231205 | 145700 | 1745208950 | 6240 | 6240 | 6240 | 6240 | 55 |
| 232 | 20231205 | 145600 | 1744865750 | 6250 | 6250 | 6250 | 6250 | 0 |
| 233 | 20231205 | 145500 | 1744865750 | 6250 | 6250 | 6250 | 6230 | 580 |
| 234 | 20231205 | 145400 | 1741250310 | 6230 | 6230 | 6230 | 6230 | 50 |
| 235 | 20231205 | 145300 | 1740938810 | 6250 | 6250 | 6250 | 6250 | 9 |
| 236 | 20231205 | 145200 | 1740882560 | 6250 | 6250 | 6250 | 6250 | 0 |
| 237 | 20231205 | 145100 | 1740882560 | 6250 | 6230 | 6250 | 6230 | 303 |
| 238 | 20231205 | 145000 | 1738994850 | 6230 | 6230 | 6230 | 6230 | 5794 |
| 239 | 20231205 | 144900 | 1702898230 | 6240 | 6240 | 6240 | 6230 | 2431 |
| 240 | 20231205 | 144800 | 1687729800 | 6250 | 6250 | 6250 | 6250 | 0 |
| 241 | 20231205 | 144700 | 1687729800 | 6250 | 6250 | 6250 | 6250 | 200 |
| 242 | 20231205 | 144600 | 1686479800 | 6250 | 6250 | 6250 | 6250 | 0 |
| 243 | 20231205 | 144500 | 1686479800 | 6250 | 6240 | 6250 | 6240 | 202 |
| 244 | 20231205 | 144400 | 1685219300 | 6240 | 6240 | 6240 | 6240 | 130 |
| 245 | 20231205 | 144300 | 1684408100 | 6250 | 6250 | 6250 | 6250 | 510 |
| 246 | 20231205 | 144200 | 1681220600 | 6250 | 6250 | 6250 | 6250 | 129 |
| 247 | 20231205 | 144100 | 1680414350 | 6250 | 6250 | 6250 | 6250 | 194 |
| 248 | 20231205 | 144000 | 1679201850 | 6250 | 6250 | 6250 | 6250 | 946 |
| 249 | 20231205 | 143900 | 1673289350 | 6250 | 6250 | 6250 | 6250 | 190 |
| 250 | 20231205 | 143800 | 1672101850 | 6240 | 6260 | 6260 | 6230 | 8912 |
| 251 | 20231205 | 143700 | 1616479840 | 6260 | 6250 | 6260 | 6250 | 342 |
| 252 | 20231205 | 143600 | 1614342330 | 6250 | 6250 | 6250 | 6240 | 274 |
| 253 | 20231205 | 143500 | 1612629890 | 6250 | 6250 | 6250 | 6250 | 100 |
| 254 | 20231205 | 143400 | 1612004890 | 6250 | 6250 | 6250 | 6250 | 12 |
| 255 | 20231205 | 143300 | 1611929890 | 6250 | 6250 | 6250 | 6240 | 473 |
| 256 | 20231205 | 143200 | 1608977070 | 6240 | 6240 | 6240 | 6240 | 2401 |
| 257 | 20231205 | 143100 | 1593994830 | 6240 | 6240 | 6240 | 6240 | 1006 |
| 258 | 20231205 | 143000 | 1587717390 | 6250 | 6250 | 6250 | 6250 | 157 |
| 259 | 20231205 | 142900 | 1586736140 | 6250 | 6250 | 6250 | 6250 | 0 |
| 260 | 20231205 | 142800 | 1586736140 | 6250 | 6250 | 6250 | 6250 | 415 |
| 261 | 20231205 | 142700 | 1584142390 | 6250 | 6250 | 6250 | 6250 | 0 |
| 262 | 20231205 | 142600 | 1584142390 | 6250 | 6250 | 6250 | 6250 | 530 |
| 263 | 20231205 | 142500 | 1580829890 | 6240 | 6250 | 6250 | 6240 | 8209 |
| 264 | 20231205 | 142400 | 1529535220 | 6260 | 6270 | 6270 | 6250 | 5335 |
| 265 | 20231205 | 142300 | 1496138260 | 6270 | 6280 | 6280 | 6270 | 85 |
| 266 | 20231205 | 142200 | 1495604560 | 6280 | 6280 | 6280 | 6280 | 0 |
| 267 | 20231205 | 142100 | 1495604560 | 6280 | 6280 | 6280 | 6280 | 11 |
| 268 | 20231205 | 142000 | 1495535480 | 6280 | 6280 | 6280 | 6280 | 0 |
| 269 | 20231205 | 141900 | 1495535480 | 6280 | 6280 | 6280 | 6280 | 1 |
| 270 | 20231205 | 141800 | 1495529200 | 6280 | 6280 | 6280 | 6280 | 0 |
| 271 | 20231205 | 141700 | 1495529200 | 6280 | 6280 | 6280 | 6280 | 0 |
| 272 | 20231205 | 141600 | 1495529200 | 6280 | 6270 | 6280 | 6270 | 11 |
| 273 | 20231205 | 141500 | 1495460220 | 6270 | 6280 | 6280 | 6270 | 1060 |
| 274 | 20231205 | 141400 | 1488813920 | 6270 | 6270 | 6270 | 6270 | 888 |
| 275 | 20231205 | 141300 | 1483246160 | 6270 | 6290 | 6290 | 6270 | 10426 |
| 276 | 20231205 | 141200 | 1417731780 | 6290 | 6290 | 6290 | 6290 | 101 |
| 277 | 20231205 | 141100 | 1417096490 | 6290 | 6300 | 6300 | 6290 | 240 |
| 278 | 20231205 | 141000 | 1415586760 | 6290 | 6290 | 6290 | 6290 | 616 |
| 279 | 20231205 | 140900 | 1411712120 | 6290 | 6290 | 6290 | 6290 | 20 |
| 280 | 20231205 | 140800 | 1411586320 | 6300 | 6290 | 6300 | 6290 | 410 |
| 281 | 20231205 | 140700 | 1409003570 | 6290 | 6290 | 6290 | 6290 | 102 |
| 282 | 20231205 | 140600 | 1408361990 | 6290 | 6290 | 6300 | 6290 | 132 |
| 283 | 20231205 | 140500 | 1407531490 | 6300 | 6290 | 6300 | 6290 | 11 |
| 284 | 20231205 | 140400 | 1407462290 | 6290 | 6290 | 6290 | 6290 | 1628 |
| 285 | 20231205 | 140300 | 1397222170 | 6300 | 6300 | 6300 | 6300 | 6 |
| 286 | 20231205 | 140200 | 1397184370 | 6290 | 6290 | 6290 | 6290 | 0 |
| 287 | 20231205 | 140100 | 1397184370 | 6290 | 6290 | 6290 | 6290 | 0 |
| 288 | 20231205 | 140000 | 1397184370 | 6290 | 6290 | 6290 | 6290 | 200 |
| 289 | 20231205 | 135900 | 1395926370 | 6290 | 6290 | 6290 | 6290 | 1 |
| 290 | 20231205 | 135800 | 1395920080 | 6290 | 6300 | 6300 | 6290 | 1007 |
| 291 | 20231205 | 135700 | 1389581810 | 6310 | 6310 | 6310 | 6310 | 0 |
| 292 | 20231205 | 135600 | 1389581810 | 6310 | 6310 | 6310 | 6300 | 155 |
| 293 | 20231205 | 135500 | 1388604260 | 6310 | 6310 | 6310 | 6310 | 1 |
| 294 | 20231205 | 135400 | 1388597950 | 6300 | 6300 | 6300 | 6300 | 214 |
| 295 | 20231205 | 135300 | 1387249750 | 6300 | 6300 | 6300 | 6300 | 3044 |
| 296 | 20231205 | 135200 | 1368072550 | 6300 | 6310 | 6310 | 6300 | 108 |
| 297 | 20231205 | 135100 | 1367392070 | 6310 | 6310 | 6310 | 6310 | 0 |
| 298 | 20231205 | 135000 | 1367392070 | 6310 | 6300 | 6310 | 6300 | 573 |
| 299 | 20231205 | 134900 | 1363778440 | 6290 | 6290 | 6290 | 6290 | 200 |
| 300 | 20231205 | 134800 | 1362520440 | 6290 | 6290 | 6290 | 6290 | 5 |
| 301 | 20231205 | 134700 | 1362488990 | 6310 | 6310 | 6310 | 6300 | 20 |
| 302 | 20231205 | 134600 | 1362362890 | 6300 | 6300 | 6300 | 6300 | 700 |
| 303 | 20231205 | 134500 | 1357952890 | 6300 | 6300 | 6300 | 6300 | 155 |
| 304 | 20231205 | 134400 | 1356976390 | 6300 | 6300 | 6310 | 6300 | 713 |
| 305 | 20231205 | 134300 | 1352484360 | 6310 | 6310 | 6310 | 6310 | 12 |
| 306 | 20231205 | 134200 | 1352408640 | 6310 | 6310 | 6310 | 6310 | 50 |
| 307 | 20231205 | 134100 | 1352093140 | 6310 | 6310 | 6310 | 6310 | 2 |
| 308 | 20231205 | 134000 | 1352080520 | 6300 | 6310 | 6310 | 6300 | 77 |
| 309 | 20231205 | 133900 | 1351595410 | 6300 | 6300 | 6300 | 6300 | 215 |
| 310 | 20231205 | 133800 | 1350240910 | 6310 | 6310 | 6310 | 6310 | 30 |
| 311 | 20231205 | 133700 | 1350051610 | 6310 | 6310 | 6310 | 6300 | 55 |
| 312 | 20231205 | 133600 | 1349704570 | 6300 | 6300 | 6300 | 6300 | 440 |
| 313 | 20231205 | 133500 | 1346932570 | 6300 | 6300 | 6300 | 6300 | 150 |
| 314 | 20231205 | 133400 | 1345987570 | 6300 | 6300 | 6310 | 6300 | 955 |
| 315 | 20231205 | 133300 | 1339970980 | 6300 | 6300 | 6300 | 6300 | 1582 |
| 316 | 20231205 | 133200 | 1330004380 | 6310 | 6310 | 6310 | 6310 | 20 |
| 317 | 20231205 | 133100 | 1329878180 | 6310 | 6310 | 6310 | 6310 | 0 |
| 318 | 20231205 | 133000 | 1329878180 | 6310 | 6310 | 6310 | 6310 | 778 |
| 319 | 20231205 | 132900 | 1324969000 | 6310 | 6310 | 6310 | 6310 | 190 |
| 320 | 20231205 | 132800 | 1323770100 | 6320 | 6310 | 6320 | 6310 | 54 |
| 321 | 20231205 | 132700 | 1323429340 | 6310 | 6310 | 6310 | 6310 | 752 |
| 322 | 20231205 | 132600 | 1318684220 | 6310 | 6320 | 6320 | 6310 | 29 |
| 323 | 20231205 | 132500 | 1318501120 | 6320 | 6310 | 6320 | 6310 | 201 |
| 324 | 20231205 | 132400 | 1317232700 | 6320 | 6320 | 6320 | 6320 | 10 |
| 325 | 20231205 | 132300 | 1317169500 | 6330 | 6310 | 6330 | 6310 | 11 |
| 326 | 20231205 | 132200 | 1317100070 | 6310 | 6310 | 6310 | 6310 | 3500 |
| 327 | 20231205 | 132100 | 1295015070 | 6330 | 6330 | 6330 | 6330 | 0 |
| 328 | 20231205 | 132000 | 1295015070 | 6330 | 6330 | 6330 | 6330 | 1 |
| 329 | 20231205 | 131900 | 1295008740 | 6310 | 6310 | 6310 | 6310 | 0 |
| 330 | 20231205 | 131800 | 1295008740 | 6310 | 6310 | 6310 | 6310 | 78 |
| 331 | 20231205 | 131700 | 1294516560 | 6320 | 6320 | 6320 | 6320 | 70 |
| 332 | 20231205 | 131600 | 1294074160 | 6320 | 6310 | 6320 | 6310 | 17 |
| 333 | 20231205 | 131500 | 1293966820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 334 | 20231205 | 131400 | 1293966820 | 6310 | 6310 | 6310 | 6310 | 5111 |
| 335 | 20231205 | 131300 | 1261716410 | 6310 | 6320 | 6320 | 6300 | 3330 |
| 336 | 20231205 | 131200 | 1240710090 | 6320 | 6320 | 6330 | 6320 | 228 |
| 337 | 20231205 | 131100 | 1239269120 | 6320 | 6320 | 6320 | 6320 | 100 |
| 338 | 20231205 | 131000 | 1238637120 | 6320 | 6320 | 6320 | 6320 | 450 |
| 339 | 20231205 | 130900 | 1235793120 | 6330 | 6320 | 6330 | 6320 | 677 |
| 340 | 20231205 | 130800 | 1231514460 | 6330 | 6320 | 6330 | 6320 | 101 |
| 341 | 20231205 | 130700 | 1230876130 | 6340 | 6340 | 6340 | 6330 | 24 |
| 342 | 20231205 | 130600 | 1230724100 | 6330 | 6330 | 6330 | 6330 | 150 |
| 343 | 20231205 | 130500 | 1229774600 | 6330 | 6330 | 6330 | 6330 | 6 |
| 344 | 20231205 | 130400 | 1229736620 | 6330 | 6330 | 6330 | 6330 | 101 |
| 345 | 20231205 | 130300 | 1229097290 | 6330 | 6330 | 6330 | 6330 | 50 |
| 346 | 20231205 | 130200 | 1228780790 | 6330 | 6330 | 6330 | 6330 | 6 |
| 347 | 20231205 | 130100 | 1228742810 | 6330 | 6340 | 6340 | 6330 | 3850 |
| 348 | 20231205 | 130000 | 1204343940 | 6350 | 6360 | 6360 | 6350 | 351 |
| 349 | 20231205 | 125900 | 1202115070 | 6350 | 6340 | 6350 | 6340 | 716 |
| 350 | 20231205 | 125800 | 1197572120 | 6340 | 6350 | 6350 | 6340 | 375 |
| 351 | 20231205 | 125700 | 1195191700 | 6360 | 6350 | 6360 | 6340 | 2188 |
| 352 | 20231205 | 125600 | 1181298360 | 6340 | 6340 | 6340 | 6340 | 526 |
| 353 | 20231205 | 125500 | 1177963520 | 6340 | 6340 | 6340 | 6340 | 1124 |
| 354 | 20231205 | 125400 | 1170837360 | 6340 | 6340 | 6340 | 6340 | 51 |
| 355 | 20231205 | 125300 | 1170514020 | 6350 | 6330 | 6350 | 6330 | 2786 |
| 356 | 20231205 | 125200 | 1152861240 | 6330 | 6320 | 6330 | 6320 | 161 |
| 357 | 20231205 | 125100 | 1151842220 | 6330 | 6330 | 6330 | 6330 | 674 |
| 358 | 20231205 | 125000 | 1147575800 | 6330 | 6330 | 6330 | 6330 | 0 |
| 359 | 20231205 | 124900 | 1147575800 | 6330 | 6320 | 6330 | 6320 | 3000 |
| 360 | 20231205 | 124800 | 1128604110 | 6320 | 6320 | 6320 | 6320 | 174 |
| 361 | 20231205 | 124700 | 1127504430 | 6320 | 6320 | 6320 | 6320 | 505 |
| 362 | 20231205 | 124600 | 1124312830 | 6320 | 6320 | 6320 | 6320 | 3 |
| 363 | 20231205 | 124500 | 1124293870 | 6310 | 6310 | 6310 | 6310 | 51 |
| 364 | 20231205 | 124400 | 1123972060 | 6310 | 6310 | 6310 | 6310 | 611 |
| 365 | 20231205 | 124300 | 1120116650 | 6310 | 6310 | 6310 | 6310 | 0 |
| 366 | 20231205 | 124200 | 1120116650 | 6310 | 6310 | 6310 | 6310 | 213 |
| 367 | 20231205 | 124100 | 1118772620 | 6310 | 6330 | 6330 | 6310 | 1079 |
| 368 | 20231205 | 124000 | 1111957530 | 6330 | 6320 | 6330 | 6320 | 1133 |
| 369 | 20231205 | 123900 | 1104793500 | 6310 | 6320 | 6320 | 6310 | 908 |
| 370 | 20231205 | 123800 | 1099064010 | 6310 | 6320 | 6320 | 6310 | 1711 |
| 371 | 20231205 | 123700 | 1088251490 | 6330 | 6330 | 6330 | 6330 | 45 |
| 372 | 20231205 | 123600 | 1087966640 | 6330 | 6330 | 6330 | 6330 | 25 |
| 373 | 20231205 | 123500 | 1087808390 | 6330 | 6330 | 6330 | 6330 | 10 |
| 374 | 20231205 | 123400 | 1087745090 | 6330 | 6320 | 6330 | 6320 | 261 |
| 375 | 20231205 | 123300 | 1086095010 | 6320 | 6320 | 6320 | 6320 | 150 |
| 376 | 20231205 | 123200 | 1085147010 | 6320 | 6320 | 6320 | 6320 | 10 |
| 377 | 20231205 | 123100 | 1085083810 | 6320 | 6320 | 6320 | 6320 | 15 |
| 378 | 20231205 | 123000 | 1084989010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 379 | 20231205 | 122900 | 1084989010 | 6320 | 6320 | 6320 | 6320 | 21 |
| 380 | 20231205 | 122800 | 1084856290 | 6320 | 6320 | 6320 | 6310 | 241 |
| 381 | 20231205 | 122700 | 1083333180 | 6320 | 6320 | 6320 | 6320 | 1 |
| 382 | 20231205 | 122600 | 1083326860 | 6320 | 6320 | 6320 | 6320 | 89 |
| 383 | 20231205 | 122500 | 1082764380 | 6310 | 6310 | 6310 | 6310 | 0 |
| 384 | 20231205 | 122400 | 1082764380 | 6310 | 6310 | 6310 | 6310 | 112 |
| 385 | 20231205 | 122300 | 1082057660 | 6320 | 6320 | 6320 | 6320 | 280 |
| 386 | 20231205 | 122200 | 1080288060 | 6320 | 6310 | 6320 | 6310 | 13 |
| 387 | 20231205 | 122100 | 1080206000 | 6310 | 6320 | 6320 | 6310 | 258 |
| 388 | 20231205 | 122000 | 1078577900 | 6320 | 6320 | 6320 | 6320 | 10 |
| 389 | 20231205 | 121900 | 1078514700 | 6320 | 6320 | 6320 | 6320 | 13 |
| 390 | 20231205 | 121800 | 1078432540 | 6320 | 6320 | 6320 | 6320 | 48 |
| 391 | 20231205 | 121700 | 1078129180 | 6330 | 6330 | 6330 | 6330 | 0 |
| 392 | 20231205 | 121600 | 1078129180 | 6330 | 6310 | 6330 | 6310 | 3037 |
| 393 | 20231205 | 121500 | 1058927420 | 6310 | 6320 | 6320 | 6310 | 103 |
| 394 | 20231205 | 121400 | 1058277370 | 6320 | 6300 | 6320 | 6300 | 48 |
| 395 | 20231205 | 121300 | 1057974250 | 6310 | 6310 | 6310 | 6300 | 670 |
| 396 | 20231205 | 121200 | 1053749800 | 6310 | 6310 | 6310 | 6310 | 0 |
| 397 | 20231205 | 121100 | 1053749800 | 6310 | 6290 | 6310 | 6290 | 264 |
| 398 | 20231205 | 121000 | 1052085960 | 6310 | 6300 | 6310 | 6300 | 6 |
| 399 | 20231205 | 120900 | 1052048150 | 6300 | 6310 | 6310 | 6300 | 6 |
| 400 | 20231205 | 120800 | 1052010340 | 6320 | 6320 | 6320 | 6320 | 36 |
| 401 | 20231205 | 120700 | 1051782820 | 6330 | 6280 | 6330 | 6280 | 3188 |
| 402 | 20231205 | 120600 | 1031711650 | 6280 | 6280 | 6280 | 6280 | 0 |
| 403 | 20231205 | 120500 | 1031711650 | 6280 | 6280 | 6280 | 6280 | 0 |
| 404 | 20231205 | 120400 | 1031711650 | 6280 | 6270 | 6280 | 6270 | 1619 |
| 405 | 20231205 | 120300 | 1021556380 | 6270 | 6270 | 6270 | 6270 | 50 |
| 406 | 20231205 | 120200 | 1021242880 | 6270 | 6270 | 6270 | 6270 | 10 |
| 407 | 20231205 | 120100 | 1021180180 | 6270 | 6280 | 6280 | 6270 | 371 |
| 408 | 20231205 | 120000 | 1018853310 | 6290 | 6290 | 6290 | 6290 | 15 |
| 409 | 20231205 | 115900 | 1018758960 | 6290 | 6290 | 6290 | 6290 | 16 |
| 410 | 20231205 | 115800 | 1018658320 | 6290 | 6290 | 6290 | 6290 | 444 |
| 411 | 20231205 | 115700 | 1015865560 | 6280 | 6280 | 6280 | 6270 | 2023 |
| 412 | 20231205 | 115600 | 1003161490 | 6270 | 6280 | 6280 | 6270 | 63 |
| 413 | 20231205 | 115500 | 1002766340 | 6280 | 6280 | 6280 | 6280 | 180 |
| 414 | 20231205 | 115400 | 1001635940 | 6270 | 6270 | 6270 | 6270 | 30 |
| 415 | 20231205 | 115300 | 1001447840 | 6270 | 6270 | 6270 | 6270 | 400 |
| 416 | 20231205 | 115200 | 998939840 | 6270 | 6270 | 6270 | 6260 | 213 |
| 417 | 20231205 | 115100 | 997604670 | 6280 | 6270 | 6280 | 6270 | 115 |
| 418 | 20231205 | 115000 | 996883470 | 6270 | 6280 | 6280 | 6270 | 330 |
| 419 | 20231205 | 114900 | 994811220 | 6280 | 6270 | 6280 | 6270 | 530 |
| 420 | 20231205 | 114800 | 991482920 | 6270 | 6270 | 6270 | 6270 | 397 |
| 421 | 20231205 | 114700 | 988993730 | 6270 | 6260 | 6270 | 6260 | 25 |
| 422 | 20231205 | 114600 | 988837080 | 6260 | 6270 | 6270 | 6260 | 27 |
| 423 | 20231205 | 114500 | 988668000 | 6270 | 6270 | 6270 | 6270 | 1 |
| 424 | 20231205 | 114400 | 988661730 | 6250 | 6260 | 6270 | 6250 | 2436 |
| 425 | 20231205 | 114300 | 973427180 | 6270 | 6270 | 6270 | 6270 | 15 |
| 426 | 20231205 | 114200 | 973333130 | 6270 | 6260 | 6270 | 6260 | 15 |
| 427 | 20231205 | 114100 | 973239110 | 6270 | 6270 | 6270 | 6260 | 412 |
| 428 | 20231205 | 114000 | 970657170 | 6260 | 6270 | 6270 | 6260 | 180 |
| 429 | 20231205 | 113900 | 969528720 | 6270 | 6270 | 6270 | 6270 | 16 |
| 430 | 20231205 | 113800 | 969428400 | 6260 | 6260 | 6260 | 6260 | 544 |
| 431 | 20231205 | 113700 | 966022960 | 6260 | 6260 | 6260 | 6250 | 614 |
| 432 | 20231205 | 113600 | 962180320 | 6260 | 6260 | 6260 | 6260 | 0 |
| 433 | 20231205 | 113500 | 962180320 | 6260 | 6250 | 6260 | 6250 | 43 |
| 434 | 20231205 | 113400 | 961911370 | 6260 | 6260 | 6260 | 6260 | 15 |
| 435 | 20231205 | 113300 | 961817470 | 6260 | 6260 | 6260 | 6260 | 111 |
| 436 | 20231205 | 113200 | 961122610 | 6250 | 6250 | 6260 | 6250 | 434 |
| 437 | 20231205 | 113100 | 958409970 | 6260 | 6260 | 6260 | 6260 | 15 |
| 438 | 20231205 | 113000 | 958316070 | 6250 | 6250 | 6250 | 6250 | 192 |
| 439 | 20231205 | 112900 | 957116070 | 6260 | 6260 | 6260 | 6260 | 38 |
| 440 | 20231205 | 112800 | 956878190 | 6270 | 6270 | 6270 | 6250 | 2228 |
| 441 | 20231205 | 112700 | 942953010 | 6260 | 6250 | 6260 | 6250 | 792 |
| 442 | 20231205 | 112600 | 937996630 | 6260 | 6260 | 6260 | 6260 | 36 |
| 443 | 20231205 | 112500 | 937771270 | 6260 | 6260 | 6260 | 6260 | 15 |
| 444 | 20231205 | 112400 | 937677370 | 6250 | 6250 | 6250 | 6250 | 13 |
| 445 | 20231205 | 112300 | 937596120 | 6260 | 6260 | 6260 | 6260 | 14 |
| 446 | 20231205 | 112200 | 937508480 | 6260 | 6260 | 6260 | 6260 | 23 |
| 447 | 20231205 | 112100 | 937364500 | 6260 | 6260 | 6260 | 6260 | 15 |
| 448 | 20231205 | 112000 | 937270600 | 6260 | 6260 | 6260 | 6260 | 34 |
| 449 | 20231205 | 111900 | 937057760 | 6260 | 6260 | 6260 | 6260 | 1 |
| 450 | 20231205 | 111800 | 937051500 | 6260 | 6250 | 6260 | 6250 | 318 |
| 451 | 20231205 | 111700 | 935063840 | 6250 | 6250 | 6250 | 6240 | 35 |
| 452 | 20231205 | 111600 | 934845100 | 6260 | 6260 | 6260 | 6260 | 1485 |
| 453 | 20231205 | 111500 | 925549000 | 6260 | 6270 | 6270 | 6260 | 726 |
| 454 | 20231205 | 111400 | 920997080 | 6270 | 6260 | 6270 | 6260 | 1881 |
| 455 | 20231205 | 111300 | 909208430 | 6250 | 6250 | 6250 | 6230 | 801 |
| 456 | 20231205 | 111200 | 904206700 | 6260 | 6250 | 6260 | 6250 | 1065 |
| 457 | 20231205 | 111100 | 897550290 | 6220 | 6230 | 6250 | 6220 | 6563 |
| 458 | 20231205 | 111000 | 856673390 | 6220 | 6220 | 6220 | 6220 | 531 |
| 459 | 20231205 | 110900 | 853370570 | 6210 | 6220 | 6220 | 6210 | 31 |
| 460 | 20231205 | 110800 | 853177800 | 6210 | 6220 | 6220 | 6210 | 2165 |
| 461 | 20231205 | 110700 | 839730350 | 6210 | 6210 | 6210 | 6210 | 1 |
| 462 | 20231205 | 110600 | 839724140 | 6200 | 6200 | 6200 | 6200 | 147 |
| 463 | 20231205 | 110500 | 838812740 | 6200 | 6220 | 6230 | 6200 | 567 |
| 464 | 20231205 | 110400 | 835292870 | 6220 | 6220 | 6220 | 6220 | 147 |
| 465 | 20231205 | 110300 | 834378530 | 6210 | 6220 | 6220 | 6210 | 45 |
| 466 | 20231205 | 110200 | 834098930 | 6220 | 6220 | 6220 | 6220 | 25 |
| 467 | 20231205 | 110100 | 833943430 | 6220 | 6220 | 6220 | 6220 | 20 |
| 468 | 20231205 | 110000 | 833819030 | 6220 | 6220 | 6220 | 6220 | 17 |
| 469 | 20231205 | 105900 | 833713290 | 6220 | 6210 | 6220 | 6210 | 20 |
| 470 | 20231205 | 105800 | 833588920 | 6220 | 6210 | 6220 | 6210 | 100 |
| 471 | 20231205 | 105700 | 832967630 | 6200 | 6200 | 6200 | 6200 | 259 |
| 472 | 20231205 | 105600 | 831361830 | 6190 | 6190 | 6190 | 6190 | 72 |
| 473 | 20231205 | 105500 | 830916150 | 6190 | 6190 | 6190 | 6190 | 28 |
| 474 | 20231205 | 105400 | 830742830 | 6190 | 6190 | 6190 | 6190 | 234 |
| 475 | 20231205 | 105300 | 829294370 | 6190 | 6200 | 6200 | 6190 | 20 |
| 476 | 20231205 | 105200 | 829170420 | 6200 | 6200 | 6200 | 6180 | 1065 |
| 477 | 20231205 | 105100 | 822581690 | 6200 | 6190 | 6200 | 6190 | 627 |
| 478 | 20231205 | 105000 | 818694350 | 6190 | 6190 | 6190 | 6190 | 14 |
| 479 | 20231205 | 104900 | 818607690 | 6170 | 6170 | 6170 | 6170 | 0 |
| 480 | 20231205 | 104800 | 818607690 | 6170 | 6170 | 6170 | 6170 | 10 |
| 481 | 20231205 | 104700 | 818545990 | 6170 | 6190 | 6190 | 6170 | 3608 |
| 482 | 20231205 | 104600 | 796281940 | 6180 | 6180 | 6180 | 6180 | 5 |
| 483 | 20231205 | 104500 | 796251040 | 6180 | 6200 | 6200 | 6180 | 794 |
| 484 | 20231205 | 104400 | 791331720 | 6200 | 6190 | 6200 | 6180 | 284 |
| 485 | 20231205 | 104300 | 789572870 | 6180 | 6190 | 6190 | 6180 | 66 |
| 486 | 20231205 | 104200 | 789164470 | 6190 | 6190 | 6190 | 6190 | 19 |
| 487 | 20231205 | 104100 | 789046860 | 6200 | 6190 | 6200 | 6190 | 478 |
| 488 | 20231205 | 104000 | 786087890 | 6180 | 6180 | 6180 | 6180 | 136 |
| 489 | 20231205 | 103900 | 785247410 | 6180 | 6180 | 6180 | 6180 | 8 |
| 490 | 20231205 | 103800 | 785197970 | 6180 | 6180 | 6180 | 6160 | 899 |
| 491 | 20231205 | 103700 | 779650930 | 6180 | 6180 | 6180 | 6180 | 22 |
| 492 | 20231205 | 103600 | 779514970 | 6170 | 6170 | 6170 | 6170 | 15 |
| 493 | 20231205 | 103500 | 779422420 | 6170 | 6200 | 6200 | 6170 | 308 |
| 494 | 20231205 | 103400 | 777518530 | 6200 | 6190 | 6200 | 6190 | 50 |
| 495 | 20231205 | 103300 | 777208880 | 6190 | 6200 | 6200 | 6190 | 22 |
| 496 | 20231205 | 103200 | 777072550 | 6190 | 6190 | 6190 | 6190 | 135 |
| 497 | 20231205 | 103100 | 776236900 | 6190 | 6190 | 6190 | 6190 | 19 |
| 498 | 20231205 | 103000 | 776119290 | 6190 | 6190 | 6190 | 6190 | 10 |
| 499 | 20231205 | 102900 | 776057390 | 6190 | 6190 | 6200 | 6190 | 647 |
| 500 | 20231205 | 102800 | 772052310 | 6180 | 6170 | 6180 | 6170 | 230 |
| 501 | 20231205 | 102700 | 770632910 | 6170 | 6190 | 6190 | 6170 | 701 |
| 502 | 20231205 | 102600 | 766301720 | 6190 | 6190 | 6190 | 6190 | 150 |
| 503 | 20231205 | 102500 | 765373220 | 6190 | 6190 | 6190 | 6170 | 2180 |
| 504 | 20231205 | 102400 | 751881310 | 6190 | 6190 | 6200 | 6190 | 784 |
| 505 | 20231205 | 102300 | 747020990 | 6190 | 6190 | 6200 | 6190 | 1814 |
| 506 | 20231205 | 102200 | 735792190 | 6190 | 6190 | 6190 | 6190 | 0 |
| 507 | 20231205 | 102100 | 735792190 | 6190 | 6190 | 6190 | 6190 | 829 |
| 508 | 20231205 | 102000 | 730660680 | 6180 | 6180 | 6180 | 6180 | 0 |
| 509 | 20231205 | 101900 | 730660680 | 6180 | 6180 | 6180 | 6180 | 928 |
| 510 | 20231205 | 101800 | 724925640 | 6170 | 6150 | 6170 | 6150 | 140 |
| 511 | 20231205 | 101700 | 724062640 | 6160 | 6160 | 6170 | 6160 | 4309 |
| 512 | 20231205 | 101600 | 697513750 | 6160 | 6160 | 6170 | 6160 | 640 |
| 513 | 20231205 | 101500 | 693569200 | 6160 | 6180 | 6180 | 6160 | 700 |
| 514 | 20231205 | 101400 | 689254440 | 6170 | 6170 | 6170 | 6170 | 90 |
| 515 | 20231205 | 101300 | 688699140 | 6180 | 6180 | 6180 | 6180 | 168 |
| 516 | 20231205 | 101200 | 687660900 | 6170 | 6180 | 6180 | 6170 | 188 |
| 517 | 20231205 | 101100 | 686499560 | 6180 | 6160 | 6180 | 6160 | 1916 |
| 518 | 20231205 | 101000 | 674683890 | 6160 | 6170 | 6170 | 6160 | 762 |
| 519 | 20231205 | 100900 | 669989820 | 6160 | 6170 | 6170 | 6160 | 684 |
| 520 | 20231205 | 100800 | 665776230 | 6160 | 6160 | 6160 | 6160 | 99 |
| 521 | 20231205 | 100700 | 665166390 | 6170 | 6170 | 6170 | 6170 | 15 |
| 522 | 20231205 | 100600 | 665073840 | 6180 | 6180 | 6180 | 6180 | 16 |
| 523 | 20231205 | 100500 | 664974960 | 6180 | 6190 | 6190 | 6180 | 136 |
| 524 | 20231205 | 100400 | 664134230 | 6180 | 6180 | 6180 | 6180 | 10 |
| 525 | 20231205 | 100300 | 664072430 | 6170 | 6180 | 6180 | 6160 | 525 |
| 526 | 20231205 | 100200 | 660837680 | 6170 | 6180 | 6180 | 6170 | 305 |
| 527 | 20231205 | 100100 | 658954200 | 6180 | 6160 | 6180 | 6160 | 773 |
| 528 | 20231205 | 100000 | 654180240 | 6190 | 6160 | 6190 | 6160 | 301 |
| 529 | 20231205 | 095900 | 652326050 | 6150 | 6180 | 6190 | 6150 | 3014 |
| 530 | 20231205 | 095800 | 633776750 | 6180 | 6170 | 6180 | 6170 | 1902 |
| 531 | 20231205 | 095700 | 622041240 | 6180 | 6180 | 6180 | 6180 | 71 |
| 532 | 20231205 | 095600 | 621602460 | 6180 | 6190 | 6190 | 6170 | 219 |
| 533 | 20231205 | 095500 | 620249020 | 6190 | 6200 | 6200 | 6190 | 670 |
| 534 | 20231205 | 095400 | 616097120 | 6210 | 6210 | 6210 | 6210 | 0 |
| 535 | 20231205 | 095300 | 616097120 | 6210 | 6210 | 6210 | 6190 | 118 |
| 536 | 20231205 | 095200 | 615366090 | 6200 | 6200 | 6200 | 6200 | 10 |
| 537 | 20231205 | 095100 | 615304090 | 6200 | 6200 | 6200 | 6200 | 201 |
| 538 | 20231205 | 095000 | 614057890 | 6190 | 6200 | 6200 | 6180 | 1121 |
| 539 | 20231205 | 094900 | 607125080 | 6190 | 6170 | 6190 | 6160 | 4462 |
| 540 | 20231205 | 094800 | 579582170 | 6170 | 6190 | 6190 | 6150 | 1323 |
| 541 | 20231205 | 094700 | 571434450 | 6170 | 6170 | 6170 | 6170 | 11 |
| 542 | 20231205 | 094600 | 571366580 | 6150 | 6200 | 6200 | 6150 | 5636 |
| 543 | 20231205 | 094500 | 536642470 | 6200 | 6190 | 6200 | 6190 | 30 |
| 544 | 20231205 | 094400 | 536456670 | 6200 | 6200 | 6200 | 6200 | 1 |
| 545 | 20231205 | 094300 | 536450470 | 6170 | 6200 | 6200 | 6170 | 63 |
| 546 | 20231205 | 094200 | 536060740 | 6200 | 6190 | 6200 | 6170 | 2662 |
| 547 | 20231205 | 094100 | 519607130 | 6200 | 6200 | 6200 | 6200 | 27 |
| 548 | 20231205 | 094000 | 519439730 | 6190 | 6200 | 6200 | 6190 | 1207 |
| 549 | 20231205 | 093900 | 511968250 | 6200 | 6210 | 6210 | 6200 | 434 |
| 550 | 20231205 | 093800 | 509275450 | 6210 | 6210 | 6230 | 6210 | 535 |
| 551 | 20231205 | 093700 | 505950380 | 6210 | 6190 | 6210 | 6190 | 799 |
| 552 | 20231205 | 093600 | 500999480 | 6190 | 6190 | 6190 | 6180 | 352 |
| 553 | 20231205 | 093500 | 498820630 | 6180 | 6190 | 6190 | 6180 | 233 |
| 554 | 20231205 | 093400 | 497380510 | 6190 | 6180 | 6190 | 6180 | 136 |
| 555 | 20231205 | 093300 | 496538870 | 6190 | 6190 | 6190 | 6190 | 32 |
| 556 | 20231205 | 093200 | 496340790 | 6190 | 6190 | 6190 | 6190 | 30 |
| 557 | 20231205 | 093100 | 496155090 | 6180 | 6190 | 6190 | 6180 | 672 |
| 558 | 20231205 | 093000 | 491998340 | 6190 | 6200 | 6200 | 6190 | 298 |
| 559 | 20231205 | 092900 | 490151960 | 6200 | 6210 | 6210 | 6200 | 515 |
| 560 | 20231205 | 092800 | 486958810 | 6200 | 6200 | 6200 | 6200 | 229 |
| 561 | 20231205 | 092700 | 485539010 | 6180 | 6180 | 6180 | 6180 | 32 |
| 562 | 20231205 | 092600 | 485341250 | 6180 | 6180 | 6190 | 6180 | 292 |
| 563 | 20231205 | 092500 | 483535510 | 6190 | 6190 | 6190 | 6180 | 78 |
| 564 | 20231205 | 092400 | 483053090 | 6180 | 6180 | 6190 | 6180 | 2634 |
| 565 | 20231205 | 092300 | 466772740 | 6190 | 6200 | 6210 | 6190 | 4416 |
| 566 | 20231205 | 092200 | 439429530 | 6200 | 6200 | 6200 | 6200 | 718 |
| 567 | 20231205 | 092100 | 434977930 | 6200 | 6200 | 6200 | 6180 | 1146 |
| 568 | 20231205 | 092000 | 427886240 | 6200 | 6180 | 6200 | 6180 | 287 |
| 569 | 20231205 | 091900 | 426110590 | 6160 | 6160 | 6160 | 6160 | 31 |
| 570 | 20231205 | 091800 | 425919630 | 6160 | 6150 | 6160 | 6150 | 261 |
| 571 | 20231205 | 091700 | 424312870 | 6150 | 6160 | 6160 | 6150 | 1015 |
| 572 | 20231205 | 091600 | 418065940 | 6130 | 6150 | 6150 | 6130 | 882 |
| 573 | 20231205 | 091500 | 412657660 | 6130 | 6180 | 6180 | 6120 | 5030 |
| 574 | 20231205 | 091400 | 381791430 | 6150 | 6190 | 6190 | 6150 | 1030 |
| 575 | 20231205 | 091300 | 375449090 | 6190 | 6140 | 6230 | 6140 | 1373 |
| 576 | 20231205 | 091200 | 366987810 | 6170 | 6170 | 6170 | 6150 | 3147 |
| 577 | 20231205 | 091100 | 347612190 | 6150 | 6180 | 6180 | 6150 | 6927 |
| 578 | 20231205 | 091000 | 304858170 | 6190 | 6200 | 6200 | 6190 | 650 |
| 579 | 20231205 | 090900 | 300832730 | 6190 | 6190 | 6190 | 6180 | 699 |
| 580 | 20231205 | 090800 | 296507510 | 6190 | 6190 | 6210 | 6190 | 5080 |
| 581 | 20231205 | 090700 | 265012010 | 6200 | 6200 | 6200 | 6160 | 3032 |
| 582 | 20231205 | 090600 | 246265470 | 6200 | 6210 | 6230 | 6200 | 4701 |
| 583 | 20231205 | 090500 | 217099330 | 6200 | 6200 | 6220 | 6200 | 3280 |
| 584 | 20231205 | 090400 | 196758430 | 6200 | 6190 | 6240 | 6190 | 4593 |
| 585 | 20231205 | 090300 | 168300210 | 6190 | 6200 | 6210 | 6180 | 6695 |
| 586 | 20231205 | 090200 | 126810670 | 6200 | 6210 | 6210 | 6200 | 1888 |
| 587 | 20231205 | 090100 | 115100990 | 6210 | 6220 | 6220 | 6210 | 2332 |
| 588 | 20231205 | 090000 | 100617860 | 6230 | 6260 | 6280 | 6230 | 15774 |