30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 190700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 6986 |
| 3 | 20231201 | 190600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 4 | 20231201 | 190500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 5 | 20231201 | 190400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 6 | 20231201 | 190300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 7 | 20231201 | 190200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 8 | 20231201 | 190100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 9 | 20231201 | 190000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 10 | 20231201 | 185900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 11 | 20231201 | 185800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 12 | 20231201 | 185700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 13 | 20231201 | 185600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 14 | 20231201 | 185500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 15 | 20231201 | 185400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 16 | 20231201 | 185300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 17 | 20231201 | 185200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 18 | 20231201 | 185100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 19 | 20231201 | 185000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 20 | 20231201 | 184900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 21 | 20231201 | 184800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 22 | 20231201 | 184700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 23 | 20231201 | 184600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 24 | 20231201 | 184500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 25 | 20231201 | 184400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 26 | 20231201 | 184300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 27 | 20231201 | 184200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 28 | 20231201 | 184100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 29 | 20231201 | 184000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 30 | 20231201 | 183900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 31 | 20231201 | 183800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 32 | 20231201 | 183700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 6986 |
| 33 | 20231201 | 183600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 34 | 20231201 | 183500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 35 | 20231201 | 183400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 36 | 20231201 | 183300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 37 | 20231201 | 183200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 38 | 20231201 | 183100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 39 | 20231201 | 183000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 40 | 20231201 | 182900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 41 | 20231201 | 182800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 42 | 20231201 | 182700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 43 | 20231201 | 182600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 44 | 20231201 | 182500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 45 | 20231201 | 182400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 46 | 20231201 | 182300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 47 | 20231201 | 182200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 48 | 20231201 | 182100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 49 | 20231201 | 182000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 50 | 20231201 | 181900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 51 | 20231201 | 181800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 52 | 20231201 | 181700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 53 | 20231201 | 181600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 54 | 20231201 | 181500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 55 | 20231201 | 181400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 56 | 20231201 | 181300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 57 | 20231201 | 181200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 58 | 20231201 | 181100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 59 | 20231201 | 181000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 60 | 20231201 | 180900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 61 | 20231201 | 180800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 62 | 20231201 | 180700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 6986 |
| 63 | 20231201 | 180600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 64 | 20231201 | 180500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 65 | 20231201 | 180400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 66 | 20231201 | 180300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 67 | 20231201 | 180200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 68 | 20231201 | 180100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 69 | 20231201 | 180000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 70 | 20231201 | 175900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 71 | 20231201 | 175800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 72 | 20231201 | 175700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 73 | 20231201 | 175600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 74 | 20231201 | 175500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 75 | 20231201 | 175400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 76 | 20231201 | 175300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 77 | 20231201 | 175200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 78 | 20231201 | 175100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 79 | 20231201 | 175000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 80 | 20231201 | 174900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 81 | 20231201 | 174800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 82 | 20231201 | 174700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 83 | 20231201 | 174600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 84 | 20231201 | 174500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 85 | 20231201 | 174400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 86 | 20231201 | 174300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 87 | 20231201 | 174200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 88 | 20231201 | 174100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 89 | 20231201 | 174000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 90 | 20231201 | 173900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 91 | 20231201 | 173800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 92 | 20231201 | 173700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 6986 |
| 93 | 20231201 | 173600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 94 | 20231201 | 173500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 95 | 20231201 | 173400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 96 | 20231201 | 173300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 97 | 20231201 | 173200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 98 | 20231201 | 173100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 99 | 20231201 | 173000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 100 | 20231201 | 172900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 101 | 20231201 | 172800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 102 | 20231201 | 172700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 103 | 20231201 | 172600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 104 | 20231201 | 172500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 105 | 20231201 | 172400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 106 | 20231201 | 172300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 107 | 20231201 | 172200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 108 | 20231201 | 172100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 109 | 20231201 | 172000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 110 | 20231201 | 171900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 111 | 20231201 | 171800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 112 | 20231201 | 171700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 113 | 20231201 | 171600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 114 | 20231201 | 171500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 115 | 20231201 | 171400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 116 | 20231201 | 171300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 117 | 20231201 | 171200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 118 | 20231201 | 171100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 119 | 20231201 | 171000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 120 | 20231201 | 170900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 121 | 20231201 | 170800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 122 | 20231201 | 170700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 6986 |
| 123 | 20231201 | 170600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 124 | 20231201 | 170500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 125 | 20231201 | 170400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 126 | 20231201 | 170300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 127 | 20231201 | 170200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 128 | 20231201 | 170100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 129 | 20231201 | 170000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 130 | 20231201 | 165900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 131 | 20231201 | 165800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 132 | 20231201 | 165700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 133 | 20231201 | 165600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 134 | 20231201 | 165500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 135 | 20231201 | 165400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 136 | 20231201 | 165300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 137 | 20231201 | 165200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 138 | 20231201 | 165100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 139 | 20231201 | 165000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 140 | 20231201 | 164900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 141 | 20231201 | 164800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 142 | 20231201 | 164700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 143 | 20231201 | 164600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 144 | 20231201 | 164500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 145 | 20231201 | 164400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 146 | 20231201 | 164300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 147 | 20231201 | 164200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 148 | 20231201 | 164100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 149 | 20231201 | 164000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 150 | 20231201 | 163900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 151 | 20231201 | 163800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 152 | 20231201 | 163700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 6986 |
| 153 | 20231201 | 163600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 154 | 20231201 | 163500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 155 | 20231201 | 163400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 156 | 20231201 | 163300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 157 | 20231201 | 163200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 158 | 20231201 | 163100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 159 | 20231201 | 163000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 160 | 20231201 | 162900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 161 | 20231201 | 162800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 162 | 20231201 | 162700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 163 | 20231201 | 162600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 164 | 20231201 | 162500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 165 | 20231201 | 162400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 166 | 20231201 | 162300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 167 | 20231201 | 162200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 168 | 20231201 | 162100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 169 | 20231201 | 162000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 170 | 20231201 | 161900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 171 | 20231201 | 161800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 172 | 20231201 | 161700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 173 | 20231201 | 161600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 174 | 20231201 | 161500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 175 | 20231201 | 161400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 176 | 20231201 | 161300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 177 | 20231201 | 161200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 178 | 20231201 | 161100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 179 | 20231201 | 161000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 180 | 20231201 | 160900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 181 | 20231201 | 160800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 182 | 20231201 | 160700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 6986 |
| 183 | 20231201 | 160600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 184 | 20231201 | 160500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 185 | 20231201 | 160400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 186 | 20231201 | 160300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 187 | 20231201 | 160200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 188 | 20231201 | 160100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 189 | 20231201 | 160000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 190 | 20231201 | 155900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 191 | 20231201 | 155800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 192 | 20231201 | 155700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 193 | 20231201 | 155600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 194 | 20231201 | 155500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 195 | 20231201 | 155400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 196 | 20231201 | 155300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 197 | 20231201 | 155200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 198 | 20231201 | 155100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 199 | 20231201 | 155000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 200 | 20231201 | 154900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 201 | 20231201 | 154800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 202 | 20231201 | 154700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 203 | 20231201 | 154600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 204 | 20231201 | 154500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 205 | 20231201 | 154400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 206 | 20231201 | 154300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 207 | 20231201 | 154200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 208 | 20231201 | 154100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 209 | 20231201 | 154000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 210 | 20231201 | 153900 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 211 | 20231201 | 153800 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 212 | 20231201 | 153700 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 6986 |
| 213 | 20231201 | 153600 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 214 | 20231201 | 153500 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 215 | 20231201 | 153400 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 216 | 20231201 | 153300 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 217 | 20231201 | 153200 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 218 | 20231201 | 153100 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 219 | 20231201 | 153000 | 2730700270 | 8290 | 8290 | 8290 | 8290 | 6986 |
| 220 | 20231201 | 152900 | 2672786330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 221 | 20231201 | 152800 | 2672786330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 222 | 20231201 | 152700 | 2672786330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 223 | 20231201 | 152600 | 2672786330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 224 | 20231201 | 152500 | 2672786330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 225 | 20231201 | 152400 | 2672786330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 226 | 20231201 | 152300 | 2672786330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 227 | 20231201 | 152200 | 2672786330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 228 | 20231201 | 152100 | 2672786330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 229 | 20231201 | 152000 | 2672786330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 230 | 20231201 | 151900 | 2672786330 | 8220 | 8250 | 8260 | 8220 | 2218 |
| 231 | 20231201 | 151800 | 2654510970 | 8260 | 8260 | 8270 | 8250 | 1207 |
| 232 | 20231201 | 151700 | 2644536950 | 8270 | 8260 | 8280 | 8250 | 860 |
| 233 | 20231201 | 151600 | 2637424400 | 8270 | 8250 | 8270 | 8240 | 986 |
| 234 | 20231201 | 151500 | 2629286230 | 8250 | 8260 | 8260 | 8230 | 1373 |
| 235 | 20231201 | 151400 | 2617965460 | 8250 | 8230 | 8250 | 8230 | 1688 |
| 236 | 20231201 | 151300 | 2604058620 | 8230 | 8220 | 8230 | 8210 | 1483 |
| 237 | 20231201 | 151200 | 2591868970 | 8220 | 8210 | 8220 | 8210 | 1289 |
| 238 | 20231201 | 151100 | 2581279740 | 8210 | 8210 | 8220 | 8210 | 943 |
| 239 | 20231201 | 151000 | 2573535570 | 8210 | 8220 | 8220 | 8200 | 1397 |
| 240 | 20231201 | 150900 | 2562068440 | 8220 | 8190 | 8220 | 8190 | 1572 |
| 241 | 20231201 | 150800 | 2549173460 | 8220 | 8200 | 8220 | 8190 | 3321 |
| 242 | 20231201 | 150700 | 2521949260 | 8200 | 8230 | 8230 | 8200 | 5760 |
| 243 | 20231201 | 150600 | 2474686050 | 8230 | 8240 | 8240 | 8230 | 1413 |
| 244 | 20231201 | 150500 | 2463053690 | 8230 | 8250 | 8250 | 8230 | 1562 |
| 245 | 20231201 | 150400 | 2450179280 | 8240 | 8250 | 8250 | 8240 | 830 |
| 246 | 20231201 | 150300 | 2443339710 | 8250 | 8260 | 8260 | 8250 | 394 |
| 247 | 20231201 | 150200 | 2440087890 | 8260 | 8270 | 8270 | 8250 | 859 |
| 248 | 20231201 | 150100 | 2433000980 | 8270 | 8270 | 8270 | 8260 | 1275 |
| 249 | 20231201 | 150000 | 2422462920 | 8270 | 8290 | 8290 | 8260 | 3117 |
| 250 | 20231201 | 145900 | 2396661190 | 8290 | 8300 | 8310 | 8290 | 2040 |
| 251 | 20231201 | 145800 | 2379734450 | 8310 | 8310 | 8320 | 8310 | 338 |
| 252 | 20231201 | 145700 | 2376925660 | 8320 | 8310 | 8320 | 8310 | 393 |
| 253 | 20231201 | 145600 | 2373658230 | 8300 | 8300 | 8300 | 8300 | 841 |
| 254 | 20231201 | 145500 | 2366677930 | 8300 | 8310 | 8310 | 8300 | 841 |
| 255 | 20231201 | 145400 | 2359693760 | 8310 | 8320 | 8320 | 8310 | 190 |
| 256 | 20231201 | 145300 | 2358114310 | 8320 | 8330 | 8330 | 8320 | 454 |
| 257 | 20231201 | 145200 | 2354332720 | 8330 | 8340 | 8340 | 8330 | 2931 |
| 258 | 20231201 | 145100 | 2329915810 | 8330 | 8330 | 8340 | 8330 | 2324 |
| 259 | 20231201 | 145000 | 2310551770 | 8330 | 8330 | 8350 | 8330 | 2909 |
| 260 | 20231201 | 144900 | 2286290680 | 8330 | 8320 | 8330 | 8310 | 798 |
| 261 | 20231201 | 144800 | 2279645440 | 8340 | 8310 | 8340 | 8310 | 3335 |
| 262 | 20231201 | 144700 | 2251884190 | 8310 | 8300 | 8320 | 8300 | 1491 |
| 263 | 20231201 | 144600 | 2239497030 | 8310 | 8280 | 8310 | 8280 | 9405 |
| 264 | 20231201 | 144500 | 2161504750 | 8270 | 8270 | 8270 | 8260 | 1026 |
| 265 | 20231201 | 144400 | 2153020890 | 8270 | 8270 | 8280 | 8260 | 1486 |
| 266 | 20231201 | 144300 | 2140731110 | 8270 | 8250 | 8270 | 8250 | 1124 |
| 267 | 20231201 | 144200 | 2131439530 | 8250 | 8240 | 8250 | 8240 | 822 |
| 268 | 20231201 | 144100 | 2124661520 | 8240 | 8240 | 8240 | 8240 | 94 |
| 269 | 20231201 | 144000 | 2123886960 | 8240 | 8240 | 8240 | 8240 | 462 |
| 270 | 20231201 | 143900 | 2120080080 | 8240 | 8240 | 8250 | 8240 | 508 |
| 271 | 20231201 | 143800 | 2115894060 | 8240 | 8270 | 8270 | 8240 | 1710 |
| 272 | 20231201 | 143700 | 2101780470 | 8270 | 8260 | 8270 | 8250 | 2320 |
| 273 | 20231201 | 143600 | 2082596720 | 8270 | 8260 | 8270 | 8250 | 1094 |
| 274 | 20231201 | 143500 | 2073560850 | 8260 | 8260 | 8280 | 8250 | 5792 |
| 275 | 20231201 | 143400 | 2025702220 | 8260 | 8240 | 8270 | 8230 | 1956 |
| 276 | 20231201 | 143300 | 2009566960 | 8240 | 8230 | 8250 | 8230 | 1956 |
| 277 | 20231201 | 143200 | 1993453920 | 8220 | 8220 | 8250 | 8220 | 3304 |
| 278 | 20231201 | 143100 | 1966235830 | 8230 | 8210 | 8230 | 8200 | 3416 |
| 279 | 20231201 | 143000 | 1938204140 | 8200 | 8180 | 8200 | 8180 | 2728 |
| 280 | 20231201 | 142900 | 1915846710 | 8160 | 8180 | 8180 | 8160 | 516 |
| 281 | 20231201 | 142800 | 1911626270 | 8180 | 8180 | 8180 | 8180 | 937 |
| 282 | 20231201 | 142700 | 1903961610 | 8180 | 8150 | 8180 | 8150 | 1203 |
| 283 | 20231201 | 142600 | 1894128540 | 8170 | 8150 | 8170 | 8150 | 635 |
| 284 | 20231201 | 142500 | 1888952850 | 8150 | 8150 | 8160 | 8150 | 289 |
| 285 | 20231201 | 142400 | 1886597490 | 8150 | 8150 | 8150 | 8150 | 128 |
| 286 | 20231201 | 142300 | 1885554290 | 8130 | 8140 | 8140 | 8130 | 1650 |
| 287 | 20231201 | 142200 | 1872136930 | 8140 | 8140 | 8140 | 8140 | 1469 |
| 288 | 20231201 | 142100 | 1860179270 | 8140 | 8150 | 8150 | 8140 | 407 |
| 289 | 20231201 | 142000 | 1856862320 | 8150 | 8150 | 8160 | 8150 | 261 |
| 290 | 20231201 | 141900 | 1854734990 | 8150 | 8150 | 8150 | 8140 | 621 |
| 291 | 20231201 | 141800 | 1849673850 | 8170 | 8170 | 8170 | 8140 | 81 |
| 292 | 20231201 | 141700 | 1849013340 | 8170 | 8170 | 8170 | 8170 | 124 |
| 293 | 20231201 | 141600 | 1848000260 | 8180 | 8180 | 8180 | 8180 | 0 |
| 294 | 20231201 | 141500 | 1848000260 | 8180 | 8160 | 8190 | 8130 | 1650 |
| 295 | 20231201 | 141400 | 1834506490 | 8180 | 8160 | 8200 | 8160 | 6223 |
| 296 | 20231201 | 141300 | 1783629930 | 8160 | 8110 | 8160 | 8110 | 4627 |
| 297 | 20231201 | 141200 | 1745921710 | 8120 | 8120 | 8120 | 8120 | 42 |
| 298 | 20231201 | 141100 | 1745580670 | 8120 | 8130 | 8160 | 8120 | 3954 |
| 299 | 20231201 | 141000 | 1713436840 | 8120 | 8120 | 8120 | 8120 | 0 |
| 300 | 20231201 | 140900 | 1713436840 | 8120 | 8130 | 8130 | 8120 | 591 |
| 301 | 20231201 | 140800 | 1708632950 | 8130 | 8120 | 8130 | 8120 | 30 |
| 302 | 20231201 | 140700 | 1708389250 | 8130 | 8120 | 8130 | 8120 | 7 |
| 303 | 20231201 | 140600 | 1708332360 | 8130 | 8130 | 8130 | 8130 | 13 |
| 304 | 20231201 | 140500 | 1708226670 | 8130 | 8130 | 8130 | 8130 | 232 |
| 305 | 20231201 | 140400 | 1706340510 | 8130 | 8130 | 8130 | 8130 | 12 |
| 306 | 20231201 | 140300 | 1706242950 | 8130 | 8130 | 8130 | 8130 | 501 |
| 307 | 20231201 | 140200 | 1702169820 | 8130 | 8140 | 8140 | 8130 | 874 |
| 308 | 20231201 | 140100 | 1695055540 | 8150 | 8150 | 8150 | 8150 | 82 |
| 309 | 20231201 | 140000 | 1694387240 | 8150 | 8140 | 8150 | 8140 | 382 |
| 310 | 20231201 | 135900 | 1691277160 | 8140 | 8140 | 8140 | 8130 | 254 |
| 311 | 20231201 | 135800 | 1689212100 | 8140 | 8140 | 8140 | 8140 | 1 |
| 312 | 20231201 | 135700 | 1689203960 | 8140 | 8130 | 8140 | 8130 | 13 |
| 313 | 20231201 | 135600 | 1689098260 | 8140 | 8140 | 8140 | 8140 | 72 |
| 314 | 20231201 | 135500 | 1688512180 | 8140 | 8130 | 8140 | 8130 | 360 |
| 315 | 20231201 | 135400 | 1685585370 | 8130 | 8140 | 8140 | 8130 | 288 |
| 316 | 20231201 | 135300 | 1683242930 | 8140 | 8140 | 8140 | 8140 | 0 |
| 317 | 20231201 | 135200 | 1683242930 | 8140 | 8140 | 8140 | 8140 | 125 |
| 318 | 20231201 | 135100 | 1682225430 | 8130 | 8140 | 8140 | 8130 | 5 |
| 319 | 20231201 | 135000 | 1682184770 | 8120 | 8130 | 8140 | 8120 | 15 |
| 320 | 20231201 | 134900 | 1682062820 | 8130 | 8130 | 8130 | 8130 | 725 |
| 321 | 20231201 | 134800 | 1676168570 | 8130 | 8120 | 8130 | 8120 | 213 |
| 322 | 20231201 | 134700 | 1674439000 | 8130 | 8130 | 8130 | 8130 | 0 |
| 323 | 20231201 | 134600 | 1674439000 | 8130 | 8130 | 8130 | 8130 | 0 |
| 324 | 20231201 | 134500 | 1674439000 | 8130 | 8130 | 8130 | 8120 | 2750 |
| 325 | 20231201 | 134400 | 1652082500 | 8130 | 8130 | 8130 | 8130 | 2 |
| 326 | 20231201 | 134300 | 1652066240 | 8120 | 8130 | 8130 | 8120 | 424 |
| 327 | 20231201 | 134200 | 1648622360 | 8130 | 8130 | 8130 | 8130 | 0 |
| 328 | 20231201 | 134100 | 1648622360 | 8130 | 8130 | 8130 | 8130 | 3 |
| 329 | 20231201 | 134000 | 1648597970 | 8120 | 8130 | 8130 | 8120 | 757 |
| 330 | 20231201 | 133900 | 1642451120 | 8130 | 8130 | 8130 | 8130 | 100 |
| 331 | 20231201 | 133800 | 1641638120 | 8120 | 8120 | 8120 | 8120 | 210 |
| 332 | 20231201 | 133700 | 1639932920 | 8120 | 8120 | 8130 | 8120 | 123 |
| 333 | 20231201 | 133600 | 1638933400 | 8120 | 8110 | 8120 | 8110 | 133 |
| 334 | 20231201 | 133500 | 1637854420 | 8110 | 8120 | 8120 | 8110 | 129 |
| 335 | 20231201 | 133400 | 1636808030 | 8120 | 8120 | 8120 | 8120 | 69 |
| 336 | 20231201 | 133300 | 1636247750 | 8120 | 8120 | 8120 | 8120 | 30 |
| 337 | 20231201 | 133200 | 1636004150 | 8120 | 8130 | 8130 | 8120 | 230 |
| 338 | 20231201 | 133100 | 1634135350 | 8120 | 8120 | 8120 | 8120 | 2789 |
| 339 | 20231201 | 133000 | 1611488670 | 8120 | 8130 | 8130 | 8120 | 185 |
| 340 | 20231201 | 132900 | 1609986150 | 8120 | 8120 | 8120 | 8120 | 144 |
| 341 | 20231201 | 132800 | 1608816870 | 8130 | 8130 | 8130 | 8120 | 26 |
| 342 | 20231201 | 132700 | 1608605510 | 8130 | 8130 | 8130 | 8130 | 141 |
| 343 | 20231201 | 132600 | 1607459180 | 8120 | 8130 | 8130 | 8120 | 327 |
| 344 | 20231201 | 132500 | 1604802910 | 8130 | 8130 | 8130 | 8130 | 20 |
| 345 | 20231201 | 132400 | 1604640310 | 8130 | 8130 | 8130 | 8130 | 2 |
| 346 | 20231201 | 132300 | 1604624050 | 8140 | 8130 | 8140 | 8120 | 62 |
| 347 | 20231201 | 132200 | 1604120060 | 8120 | 8120 | 8120 | 8120 | 1 |
| 348 | 20231201 | 132100 | 1604111940 | 8140 | 8140 | 8140 | 8140 | 0 |
| 349 | 20231201 | 132000 | 1604111940 | 8140 | 8140 | 8140 | 8120 | 209 |
| 350 | 20231201 | 131900 | 1602414700 | 8140 | 8140 | 8140 | 8140 | 149 |
| 351 | 20231201 | 131800 | 1601201840 | 8140 | 8140 | 8140 | 8140 | 1 |
| 352 | 20231201 | 131700 | 1601193700 | 8130 | 8120 | 8130 | 8120 | 34 |
| 353 | 20231201 | 131600 | 1600917610 | 8120 | 8140 | 8140 | 8120 | 364 |
| 354 | 20231201 | 131500 | 1597958770 | 8140 | 8130 | 8140 | 8130 | 26 |
| 355 | 20231201 | 131400 | 1597747180 | 8130 | 8130 | 8130 | 8130 | 203 |
| 356 | 20231201 | 131300 | 1596096790 | 8130 | 8130 | 8130 | 8130 | 250 |
| 357 | 20231201 | 131200 | 1594064290 | 8130 | 8130 | 8130 | 8130 | 50 |
| 358 | 20231201 | 131100 | 1593657790 | 8120 | 8130 | 8130 | 8120 | 520 |
| 359 | 20231201 | 131000 | 1589433190 | 8130 | 8130 | 8130 | 8130 | 0 |
| 360 | 20231201 | 130900 | 1589433190 | 8130 | 8130 | 8130 | 8130 | 280 |
| 361 | 20231201 | 130800 | 1587156790 | 8130 | 8130 | 8130 | 8120 | 193 |
| 362 | 20231201 | 130700 | 1585587850 | 8130 | 8130 | 8130 | 8130 | 9 |
| 363 | 20231201 | 130600 | 1585514680 | 8130 | 8130 | 8130 | 8130 | 8 |
| 364 | 20231201 | 130500 | 1585449640 | 8130 | 8130 | 8130 | 8130 | 0 |
| 365 | 20231201 | 130400 | 1585449640 | 8130 | 8130 | 8130 | 8130 | 2 |
| 366 | 20231201 | 130300 | 1585433380 | 8130 | 8130 | 8130 | 8130 | 241 |
| 367 | 20231201 | 130200 | 1583474050 | 8130 | 8130 | 8130 | 8130 | 814 |
| 368 | 20231201 | 130100 | 1576856230 | 8130 | 8130 | 8130 | 8130 | 1 |
| 369 | 20231201 | 130000 | 1576848100 | 8120 | 8130 | 8130 | 8120 | 47 |
| 370 | 20231201 | 125900 | 1576466210 | 8130 | 8130 | 8130 | 8130 | 16 |
| 371 | 20231201 | 125800 | 1576336130 | 8130 | 8130 | 8130 | 8130 | 201 |
| 372 | 20231201 | 125700 | 1574702000 | 8130 | 8130 | 8130 | 8130 | 210 |
| 373 | 20231201 | 125600 | 1572994700 | 8130 | 8130 | 8130 | 8130 | 5 |
| 374 | 20231201 | 125500 | 1572954050 | 8130 | 8130 | 8130 | 8130 | 319 |
| 375 | 20231201 | 125400 | 1570360580 | 8130 | 8130 | 8130 | 8130 | 5 |
| 376 | 20231201 | 125300 | 1570319930 | 8120 | 8120 | 8120 | 8120 | 0 |
| 377 | 20231201 | 125200 | 1570319930 | 8120 | 8120 | 8120 | 8120 | 60 |
| 378 | 20231201 | 125100 | 1569832730 | 8130 | 8130 | 8130 | 8130 | 100 |
| 379 | 20231201 | 125000 | 1569019730 | 8130 | 8130 | 8130 | 8130 | 370 |
| 380 | 20231201 | 124900 | 1566011630 | 8130 | 8120 | 8130 | 8120 | 145 |
| 381 | 20231201 | 124800 | 1564833980 | 8130 | 8130 | 8130 | 8130 | 37 |
| 382 | 20231201 | 124700 | 1564533170 | 8120 | 8120 | 8120 | 8120 | 45 |
| 383 | 20231201 | 124600 | 1564167770 | 8120 | 8120 | 8120 | 8120 | 54 |
| 384 | 20231201 | 124500 | 1563729290 | 8120 | 8120 | 8120 | 8120 | 175 |
| 385 | 20231201 | 124400 | 1562308290 | 8120 | 8120 | 8120 | 8120 | 50 |
| 386 | 20231201 | 124300 | 1561902290 | 8130 | 8120 | 8130 | 8120 | 64 |
| 387 | 20231201 | 124200 | 1561382120 | 8130 | 8130 | 8130 | 8120 | 65 |
| 388 | 20231201 | 124100 | 1560853820 | 8130 | 8130 | 8130 | 8130 | 100 |
| 389 | 20231201 | 124000 | 1560040820 | 8130 | 8130 | 8130 | 8120 | 29 |
| 390 | 20231201 | 123900 | 1559805110 | 8130 | 8130 | 8130 | 8130 | 13 |
| 391 | 20231201 | 123800 | 1559699420 | 8130 | 8130 | 8130 | 8130 | 48 |
| 392 | 20231201 | 123700 | 1559309180 | 8130 | 8130 | 8130 | 8120 | 456 |
| 393 | 20231201 | 123600 | 1555606440 | 8120 | 8120 | 8120 | 8120 | 21 |
| 394 | 20231201 | 123500 | 1555435920 | 8130 | 8130 | 8130 | 8120 | 388 |
| 395 | 20231201 | 123400 | 1552284480 | 8120 | 8120 | 8120 | 8120 | 7 |
| 396 | 20231201 | 123300 | 1552227640 | 8120 | 8120 | 8120 | 8120 | 229 |
| 397 | 20231201 | 123200 | 1550368160 | 8120 | 8120 | 8120 | 8120 | 1 |
| 398 | 20231201 | 123100 | 1550360040 | 8120 | 8120 | 8120 | 8120 | 1 |
| 399 | 20231201 | 123000 | 1550351920 | 8130 | 8130 | 8130 | 8130 | 0 |
| 400 | 20231201 | 122900 | 1550351920 | 8130 | 8120 | 8130 | 8120 | 430 |
| 401 | 20231201 | 122800 | 1546860020 | 8120 | 8130 | 8130 | 8120 | 280 |
| 402 | 20231201 | 122700 | 1544585620 | 8130 | 8120 | 8130 | 8120 | 261 |
| 403 | 20231201 | 122600 | 1542466290 | 8120 | 8130 | 8130 | 8120 | 150 |
| 404 | 20231201 | 122500 | 1541247790 | 8130 | 8130 | 8130 | 8130 | 161 |
| 405 | 20231201 | 122400 | 1539938860 | 8140 | 8140 | 8140 | 8140 | 1 |
| 406 | 20231201 | 122300 | 1539930720 | 8130 | 8140 | 8140 | 8130 | 35 |
| 407 | 20231201 | 122200 | 1539645940 | 8130 | 8130 | 8130 | 8130 | 494 |
| 408 | 20231201 | 122100 | 1535629720 | 8120 | 8130 | 8130 | 8120 | 2453 |
| 409 | 20231201 | 122000 | 1515702450 | 8130 | 8130 | 8130 | 8130 | 119 |
| 410 | 20231201 | 121900 | 1514734980 | 8130 | 8130 | 8140 | 8130 | 90 |
| 411 | 20231201 | 121800 | 1514003270 | 8130 | 8130 | 8130 | 8130 | 1337 |
| 412 | 20231201 | 121700 | 1503133460 | 8130 | 8140 | 8140 | 8130 | 1603 |
| 413 | 20231201 | 121600 | 1490101040 | 8140 | 8140 | 8140 | 8140 | 323 |
| 414 | 20231201 | 121500 | 1487471820 | 8140 | 8140 | 8140 | 8140 | 12 |
| 415 | 20231201 | 121400 | 1487374140 | 8140 | 8140 | 8140 | 8140 | 70 |
| 416 | 20231201 | 121300 | 1486804340 | 8150 | 8150 | 8150 | 8150 | 1 |
| 417 | 20231201 | 121200 | 1486796190 | 8150 | 8140 | 8150 | 8140 | 36 |
| 418 | 20231201 | 121100 | 1486502800 | 8150 | 8150 | 8150 | 8150 | 10 |
| 419 | 20231201 | 121000 | 1486421300 | 8150 | 8150 | 8150 | 8150 | 0 |
| 420 | 20231201 | 120900 | 1486421300 | 8150 | 8150 | 8150 | 8150 | 130 |
| 421 | 20231201 | 120800 | 1485361800 | 8150 | 8160 | 8160 | 8150 | 92 |
| 422 | 20231201 | 120700 | 1484611900 | 8160 | 8150 | 8160 | 8150 | 163 |
| 423 | 20231201 | 120600 | 1483283430 | 8150 | 8150 | 8150 | 8150 | 127 |
| 424 | 20231201 | 120500 | 1482248380 | 8150 | 8150 | 8150 | 8150 | 146 |
| 425 | 20231201 | 120400 | 1481058480 | 8150 | 8150 | 8160 | 8150 | 51 |
| 426 | 20231201 | 120300 | 1480642810 | 8150 | 8150 | 8150 | 8150 | 68 |
| 427 | 20231201 | 120200 | 1480088610 | 8150 | 8130 | 8150 | 8130 | 1138 |
| 428 | 20231201 | 120100 | 1470815910 | 8130 | 8130 | 8130 | 8130 | 52 |
| 429 | 20231201 | 120000 | 1470393150 | 8130 | 8140 | 8140 | 8130 | 1028 |
| 430 | 20231201 | 115900 | 1462034600 | 8140 | 8140 | 8140 | 8140 | 149 |
| 431 | 20231201 | 115800 | 1460821740 | 8140 | 8150 | 8150 | 8140 | 553 |
| 432 | 20231201 | 115700 | 1456320290 | 8150 | 8150 | 8150 | 8150 | 878 |
| 433 | 20231201 | 115600 | 1449164590 | 8150 | 8150 | 8150 | 8150 | 10 |
| 434 | 20231201 | 115500 | 1449083090 | 8150 | 8140 | 8150 | 8140 | 562 |
| 435 | 20231201 | 115400 | 1444507800 | 8140 | 8140 | 8140 | 8140 | 43 |
| 436 | 20231201 | 115300 | 1444157780 | 8140 | 8140 | 8140 | 8140 | 33 |
| 437 | 20231201 | 115200 | 1443889160 | 8140 | 8140 | 8140 | 8140 | 0 |
| 438 | 20231201 | 115100 | 1443889160 | 8140 | 8140 | 8140 | 8140 | 849 |
| 439 | 20231201 | 115000 | 1436978300 | 8140 | 8140 | 8140 | 8130 | 334 |
| 440 | 20231201 | 114900 | 1434260840 | 8140 | 8140 | 8140 | 8140 | 27 |
| 441 | 20231201 | 114800 | 1434041060 | 8140 | 8140 | 8140 | 8130 | 669 |
| 442 | 20231201 | 114700 | 1428595820 | 8140 | 8140 | 8140 | 8130 | 413 |
| 443 | 20231201 | 114600 | 1425235810 | 8140 | 8140 | 8140 | 8140 | 500 |
| 444 | 20231201 | 114500 | 1421165810 | 8140 | 8150 | 8150 | 8140 | 857 |
| 445 | 20231201 | 114400 | 1414187520 | 8150 | 8150 | 8150 | 8150 | 0 |
| 446 | 20231201 | 114300 | 1414187520 | 8150 | 8140 | 8150 | 8140 | 79 |
| 447 | 20231201 | 114200 | 1413543800 | 8140 | 8140 | 8140 | 8140 | 0 |
| 448 | 20231201 | 114100 | 1413543800 | 8140 | 8150 | 8150 | 8140 | 83 |
| 449 | 20231201 | 114000 | 1412867980 | 8140 | 8140 | 8140 | 8140 | 488 |
| 450 | 20231201 | 113900 | 1408895660 | 8150 | 8150 | 8150 | 8140 | 614 |
| 451 | 20231201 | 113800 | 1403891580 | 8150 | 8150 | 8150 | 8150 | 152 |
| 452 | 20231201 | 113700 | 1402652780 | 8150 | 8140 | 8150 | 8140 | 394 |
| 453 | 20231201 | 113600 | 1399445610 | 8140 | 8140 | 8140 | 8140 | 44 |
| 454 | 20231201 | 113500 | 1399087450 | 8130 | 8130 | 8130 | 8130 | 84 |
| 455 | 20231201 | 113400 | 1398404530 | 8130 | 8140 | 8140 | 8130 | 284 |
| 456 | 20231201 | 113300 | 1396095590 | 8140 | 8140 | 8140 | 8140 | 111 |
| 457 | 20231201 | 113200 | 1395192050 | 8140 | 8130 | 8140 | 8130 | 93 |
| 458 | 20231201 | 113100 | 1394435570 | 8130 | 8140 | 8140 | 8130 | 388 |
| 459 | 20231201 | 113000 | 1391280560 | 8140 | 8140 | 8140 | 8140 | 55 |
| 460 | 20231201 | 112900 | 1390832860 | 8140 | 8140 | 8140 | 8130 | 256 |
| 461 | 20231201 | 112800 | 1388750380 | 8140 | 8140 | 8140 | 8140 | 201 |
| 462 | 20231201 | 112700 | 1387114240 | 8130 | 8140 | 8140 | 8130 | 137 |
| 463 | 20231201 | 112600 | 1386000190 | 8140 | 8130 | 8150 | 8130 | 710 |
| 464 | 20231201 | 112500 | 1380227690 | 8130 | 8150 | 8150 | 8130 | 103 |
| 465 | 20231201 | 112400 | 1379390240 | 8140 | 8140 | 8140 | 8140 | 3 |
| 466 | 20231201 | 112300 | 1379365820 | 8140 | 8140 | 8150 | 8140 | 178 |
| 467 | 20231201 | 112200 | 1377916890 | 8140 | 8140 | 8140 | 8140 | 50 |
| 468 | 20231201 | 112100 | 1377509890 | 8140 | 8140 | 8140 | 8140 | 21 |
| 469 | 20231201 | 112000 | 1377338950 | 8150 | 8140 | 8150 | 8140 | 121 |
| 470 | 20231201 | 111900 | 1376353990 | 8150 | 8140 | 8150 | 8140 | 43 |
| 471 | 20231201 | 111800 | 1376003720 | 8140 | 8150 | 8150 | 8140 | 124 |
| 472 | 20231201 | 111700 | 1374993130 | 8150 | 8150 | 8150 | 8150 | 127 |
| 473 | 20231201 | 111600 | 1373958080 | 8140 | 8140 | 8140 | 8140 | 11 |
| 474 | 20231201 | 111500 | 1373868540 | 8140 | 8160 | 8160 | 8140 | 5815 |
| 475 | 20231201 | 111400 | 1326424140 | 8160 | 8160 | 8170 | 8160 | 102 |
| 476 | 20231201 | 111300 | 1325591770 | 8160 | 8170 | 8170 | 8160 | 238 |
| 477 | 20231201 | 111200 | 1323648450 | 8160 | 8170 | 8170 | 8160 | 1122 |
| 478 | 20231201 | 111100 | 1314491700 | 8160 | 8140 | 8160 | 8140 | 944 |
| 479 | 20231201 | 111000 | 1306805280 | 8130 | 8130 | 8130 | 8130 | 2 |
| 480 | 20231201 | 110900 | 1306789020 | 8130 | 8130 | 8130 | 8130 | 10 |
| 481 | 20231201 | 110800 | 1306707720 | 8140 | 8160 | 8160 | 8140 | 1901 |
| 482 | 20231201 | 110700 | 1291197580 | 8160 | 8150 | 8160 | 8130 | 608 |
| 483 | 20231201 | 110600 | 1286248270 | 8150 | 8160 | 8160 | 8150 | 545 |
| 484 | 20231201 | 110500 | 1281802620 | 8160 | 8150 | 8160 | 8150 | 376 |
| 485 | 20231201 | 110400 | 1278736220 | 8150 | 8140 | 8150 | 8140 | 206 |
| 486 | 20231201 | 110300 | 1277057370 | 8140 | 8130 | 8150 | 8130 | 1253 |
| 487 | 20231201 | 110200 | 1266863900 | 8110 | 8110 | 8110 | 8110 | 4 |
| 488 | 20231201 | 110100 | 1266831460 | 8120 | 8120 | 8120 | 8120 | 360 |
| 489 | 20231201 | 110000 | 1263908260 | 8130 | 8140 | 8140 | 8130 | 646 |
| 490 | 20231201 | 105900 | 1258653270 | 8140 | 8140 | 8140 | 8140 | 1 |
| 491 | 20231201 | 105800 | 1258645130 | 8140 | 8140 | 8140 | 8140 | 12 |
| 492 | 20231201 | 105700 | 1258547450 | 8150 | 8150 | 8150 | 8150 | 300 |
| 493 | 20231201 | 105600 | 1256102450 | 8150 | 8150 | 8150 | 8140 | 82 |
| 494 | 20231201 | 105500 | 1255434260 | 8150 | 8150 | 8150 | 8140 | 24 |
| 495 | 20231201 | 105400 | 1255238830 | 8150 | 8140 | 8150 | 8140 | 120 |
| 496 | 20231201 | 105300 | 1254261530 | 8140 | 8130 | 8140 | 8130 | 159 |
| 497 | 20231201 | 105200 | 1252967860 | 8130 | 8120 | 8130 | 8120 | 830 |
| 498 | 20231201 | 105100 | 1246222240 | 8120 | 8120 | 8120 | 8110 | 277 |
| 499 | 20231201 | 105000 | 1243975640 | 8130 | 8120 | 8130 | 8120 | 97 |
| 500 | 20231201 | 104900 | 1243187990 | 8120 | 8120 | 8120 | 8120 | 1 |
| 501 | 20231201 | 104800 | 1243179870 | 8120 | 8100 | 8120 | 8100 | 71 |
| 502 | 20231201 | 104700 | 1242604000 | 8100 | 8120 | 8120 | 8100 | 1693 |
| 503 | 20231201 | 104600 | 1228883580 | 8120 | 8110 | 8120 | 8110 | 350 |
| 504 | 20231201 | 104500 | 1226044930 | 8120 | 8120 | 8120 | 8120 | 2 |
| 505 | 20231201 | 104400 | 1226028690 | 8110 | 8110 | 8110 | 8110 | 130 |
| 506 | 20231201 | 104300 | 1224974390 | 8110 | 8110 | 8120 | 8110 | 856 |
| 507 | 20231201 | 104200 | 1218032170 | 8110 | 8110 | 8110 | 8100 | 482 |
| 508 | 20231201 | 104100 | 1214123200 | 8110 | 8110 | 8110 | 8110 | 95 |
| 509 | 20231201 | 104000 | 1213352750 | 8120 | 8120 | 8120 | 8120 | 14 |
| 510 | 20231201 | 103900 | 1213239070 | 8120 | 8110 | 8130 | 8110 | 53 |
| 511 | 20231201 | 103800 | 1212808820 | 8110 | 8110 | 8110 | 8110 | 110 |
| 512 | 20231201 | 103700 | 1211916720 | 8110 | 8120 | 8120 | 8110 | 399 |
| 513 | 20231201 | 103600 | 1208680660 | 8120 | 8120 | 8120 | 8120 | 728 |
| 514 | 20231201 | 103500 | 1202769300 | 8130 | 8120 | 8130 | 8120 | 476 |
| 515 | 20231201 | 103400 | 1198903940 | 8120 | 8110 | 8120 | 8110 | 654 |
| 516 | 20231201 | 103300 | 1193597460 | 8120 | 8110 | 8120 | 8110 | 465 |
| 517 | 20231201 | 103200 | 1189826200 | 8110 | 8110 | 8110 | 8110 | 3 |
| 518 | 20231201 | 103100 | 1189801870 | 8100 | 8110 | 8110 | 8100 | 663 |
| 519 | 20231201 | 103000 | 1184431150 | 8110 | 8110 | 8110 | 8110 | 20 |
| 520 | 20231201 | 102900 | 1184268950 | 8090 | 8100 | 8100 | 8090 | 567 |
| 521 | 20231201 | 102800 | 1179681910 | 8090 | 8100 | 8100 | 8090 | 405 |
| 522 | 20231201 | 102700 | 1176404480 | 8100 | 8100 | 8100 | 8100 | 181 |
| 523 | 20231201 | 102600 | 1174938380 | 8090 | 8100 | 8100 | 8090 | 1062 |
| 524 | 20231201 | 102500 | 1166336580 | 8100 | 8110 | 8110 | 8100 | 158 |
| 525 | 20231201 | 102400 | 1165055700 | 8100 | 8100 | 8100 | 8100 | 70 |
| 526 | 20231201 | 102300 | 1164488700 | 8100 | 8100 | 8100 | 8100 | 812 |
| 527 | 20231201 | 102200 | 1157911500 | 8100 | 8110 | 8110 | 8100 | 3626 |
| 528 | 20231201 | 102100 | 1128538390 | 8110 | 8110 | 8110 | 8110 | 225 |
| 529 | 20231201 | 102000 | 1126713640 | 8110 | 8120 | 8120 | 8110 | 891 |
| 530 | 20231201 | 101900 | 1119487580 | 8120 | 8120 | 8120 | 8120 | 2 |
| 531 | 20231201 | 101800 | 1119471340 | 8120 | 8110 | 8120 | 8100 | 217 |
| 532 | 20231201 | 101700 | 1117711390 | 8110 | 8110 | 8110 | 8110 | 558 |
| 533 | 20231201 | 101600 | 1113186010 | 8110 | 8110 | 8110 | 8110 | 104 |
| 534 | 20231201 | 101500 | 1112342570 | 8120 | 8120 | 8120 | 8120 | 38 |
| 535 | 20231201 | 101400 | 1112034010 | 8120 | 8110 | 8120 | 8110 | 18 |
| 536 | 20231201 | 101300 | 1111888000 | 8110 | 8110 | 8110 | 8110 | 170 |
| 537 | 20231201 | 101200 | 1110509300 | 8110 | 8110 | 8110 | 8110 | 147 |
| 538 | 20231201 | 101100 | 1109317130 | 8100 | 8110 | 8110 | 8100 | 653 |
| 539 | 20231201 | 101000 | 1104027470 | 8100 | 8110 | 8110 | 8100 | 970 |
| 540 | 20231201 | 100900 | 1096170300 | 8110 | 8110 | 8110 | 8110 | 401 |
| 541 | 20231201 | 100800 | 1092918190 | 8110 | 8110 | 8120 | 8110 | 1802 |
| 542 | 20231201 | 100700 | 1078301900 | 8120 | 8120 | 8120 | 8120 | 50 |
| 543 | 20231201 | 100600 | 1077895900 | 8120 | 8120 | 8120 | 8120 | 502 |
| 544 | 20231201 | 100500 | 1073819660 | 8120 | 8120 | 8120 | 8120 | 114 |
| 545 | 20231201 | 100400 | 1072893980 | 8110 | 8110 | 8110 | 8110 | 1736 |
| 546 | 20231201 | 100300 | 1058815020 | 8110 | 8120 | 8120 | 8110 | 207 |
| 547 | 20231201 | 100200 | 1057135500 | 8120 | 8130 | 8130 | 8120 | 232 |
| 548 | 20231201 | 100100 | 1055251370 | 8130 | 8120 | 8130 | 8120 | 370 |
| 549 | 20231201 | 100000 | 1052246450 | 8120 | 8120 | 8120 | 8120 | 0 |
| 550 | 20231201 | 095900 | 1052246450 | 8120 | 8130 | 8130 | 8120 | 280 |
| 551 | 20231201 | 095800 | 1049971300 | 8130 | 8130 | 8130 | 8110 | 464 |
| 552 | 20231201 | 095700 | 1046202570 | 8120 | 8120 | 8120 | 8110 | 486 |
| 553 | 20231201 | 095600 | 1042256700 | 8120 | 8120 | 8140 | 8110 | 862 |
| 554 | 20231201 | 095500 | 1035257310 | 8140 | 8130 | 8140 | 8120 | 2049 |
| 555 | 20231201 | 095400 | 1018614700 | 8140 | 8170 | 8170 | 8140 | 7 |
| 556 | 20231201 | 095300 | 1018557570 | 8170 | 8130 | 8170 | 8130 | 53 |
| 557 | 20231201 | 095200 | 1018126640 | 8170 | 8130 | 8170 | 8130 | 203 |
| 558 | 20231201 | 095100 | 1016476210 | 8130 | 8120 | 8130 | 8120 | 209 |
| 559 | 20231201 | 095000 | 1014778310 | 8120 | 8120 | 8170 | 8110 | 740 |
| 560 | 20231201 | 094900 | 1008751280 | 8120 | 8170 | 8170 | 8110 | 1297 |
| 561 | 20231201 | 094800 | 998227450 | 8170 | 8100 | 8180 | 8100 | 1317 |
| 562 | 20231201 | 094700 | 987479300 | 8110 | 8090 | 8110 | 8090 | 3778 |
| 563 | 20231201 | 094600 | 956891900 | 8100 | 8100 | 8100 | 8090 | 871 |
| 564 | 20231201 | 094500 | 949839960 | 8100 | 8100 | 8100 | 8100 | 560 |
| 565 | 20231201 | 094400 | 945303960 | 8100 | 8100 | 8100 | 8090 | 3110 |
| 566 | 20231201 | 094300 | 920141640 | 8090 | 8110 | 8110 | 8090 | 319 |
| 567 | 20231201 | 094200 | 917557260 | 8110 | 8090 | 8110 | 8090 | 240 |
| 568 | 20231201 | 094100 | 915615230 | 8110 | 8090 | 8110 | 8090 | 1741 |
| 569 | 20231201 | 094000 | 901530520 | 8090 | 8110 | 8110 | 8090 | 4523 |
| 570 | 20231201 | 093900 | 864913600 | 8110 | 8110 | 8110 | 8110 | 141 |
| 571 | 20231201 | 093800 | 863770090 | 8110 | 8100 | 8110 | 8100 | 889 |
| 572 | 20231201 | 093700 | 856567400 | 8100 | 8110 | 8110 | 8100 | 912 |
| 573 | 20231201 | 093600 | 849176890 | 8110 | 8110 | 8110 | 8100 | 3577 |
| 574 | 20231201 | 093500 | 820176930 | 8110 | 8120 | 8120 | 8110 | 400 |
| 575 | 20231201 | 093400 | 816931530 | 8120 | 8150 | 8160 | 8110 | 748 |
| 576 | 20231201 | 093300 | 810858140 | 8120 | 8120 | 8130 | 8120 | 1351 |
| 577 | 20231201 | 093200 | 799886020 | 8130 | 8130 | 8130 | 8120 | 627 |
| 578 | 20231201 | 093100 | 794791670 | 8120 | 8130 | 8130 | 8120 | 1756 |
| 579 | 20231201 | 093000 | 780519720 | 8130 | 8140 | 8140 | 8130 | 920 |
| 580 | 20231201 | 092900 | 773035370 | 8130 | 8140 | 8140 | 8130 | 262 |
| 581 | 20231201 | 092800 | 770903490 | 8140 | 8150 | 8150 | 8140 | 1044 |
| 582 | 20231201 | 092700 | 762404830 | 8140 | 8140 | 8170 | 8140 | 892 |
| 583 | 20231201 | 092600 | 755143660 | 8140 | 8150 | 8150 | 8140 | 2837 |
| 584 | 20231201 | 092500 | 732027930 | 8150 | 8150 | 8150 | 8140 | 1059 |
| 585 | 20231201 | 092400 | 723398740 | 8150 | 8140 | 8170 | 8140 | 2974 |
| 586 | 20231201 | 092300 | 699148350 | 8140 | 8150 | 8150 | 8140 | 710 |
| 587 | 20231201 | 092200 | 693367470 | 8150 | 8150 | 8160 | 8150 | 171 |
| 588 | 20231201 | 092100 | 691973420 | 8150 | 8150 | 8160 | 8150 | 2393 |
| 589 | 20231201 | 092000 | 672470280 | 8150 | 8160 | 8160 | 8150 | 1997 |
| 590 | 20231201 | 091900 | 656174890 | 8160 | 8180 | 8180 | 8160 | 1447 |
| 591 | 20231201 | 091800 | 644344520 | 8180 | 8180 | 8180 | 8170 | 476 |
| 592 | 20231201 | 091700 | 640453110 | 8180 | 8180 | 8190 | 8170 | 2165 |
| 593 | 20231201 | 091600 | 622744590 | 8180 | 8160 | 8180 | 8160 | 2006 |
| 594 | 20231201 | 091500 | 606365070 | 8170 | 8150 | 8170 | 8150 | 329 |
| 595 | 20231201 | 091400 | 603680290 | 8150 | 8160 | 8160 | 8150 | 1016 |
| 596 | 20231201 | 091300 | 595392530 | 8170 | 8180 | 8180 | 8170 | 2577 |
| 597 | 20231201 | 091200 | 574332740 | 8180 | 8190 | 8190 | 8180 | 1931 |
| 598 | 20231201 | 091100 | 558531550 | 8180 | 8130 | 8190 | 8130 | 2290 |
| 599 | 20231201 | 091000 | 539839070 | 8140 | 8120 | 8150 | 8120 | 166 |
| 600 | 20231201 | 090900 | 538487190 | 8130 | 8150 | 8150 | 8130 | 2214 |
| 601 | 20231201 | 090800 | 520474710 | 8150 | 8130 | 8160 | 8130 | 974 |
| 602 | 20231201 | 090700 | 512555000 | 8130 | 8110 | 8130 | 8110 | 1449 |
| 603 | 20231201 | 090600 | 500801180 | 8110 | 8150 | 8170 | 8110 | 3699 |
| 604 | 20231201 | 090500 | 470730980 | 8160 | 8150 | 8170 | 8140 | 6412 |
| 605 | 20231201 | 090400 | 418479010 | 8150 | 8160 | 8160 | 8140 | 4670 |
| 606 | 20231201 | 090300 | 380431680 | 8160 | 8140 | 8200 | 8140 | 4346 |
| 607 | 20231201 | 090200 | 344953740 | 8140 | 8170 | 8170 | 8130 | 4283 |
| 608 | 20231201 | 090100 | 310060630 | 8170 | 8100 | 8180 | 8080 | 10465 |
| 609 | 20231201 | 090000 | 224962750 | 8100 | 8180 | 8190 | 8080 | 24731 |