30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 5965 |
| 3 | 20231204 | 190500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 4 | 20231204 | 190400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 5 | 20231204 | 190300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 6 | 20231204 | 190200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 7 | 20231204 | 190100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 8 | 20231204 | 190000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 9 | 20231204 | 185900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 10 | 20231204 | 185800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 11 | 20231204 | 185700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 12 | 20231204 | 185600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 13 | 20231204 | 185500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 14 | 20231204 | 185400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 15 | 20231204 | 185300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 16 | 20231204 | 185200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 17 | 20231204 | 185100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 18 | 20231204 | 185000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 19 | 20231204 | 184900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 20 | 20231204 | 184800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 21 | 20231204 | 184700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 22 | 20231204 | 184600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 23 | 20231204 | 184500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 24 | 20231204 | 184400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 25 | 20231204 | 184300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 26 | 20231204 | 184200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 27 | 20231204 | 184100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 28 | 20231204 | 184000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 29 | 20231204 | 183900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 30 | 20231204 | 183800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 31 | 20231204 | 183700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 32 | 20231204 | 183600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 5965 |
| 33 | 20231204 | 183500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 34 | 20231204 | 183400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 35 | 20231204 | 183300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 36 | 20231204 | 183200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 37 | 20231204 | 183100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 38 | 20231204 | 183000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 39 | 20231204 | 182900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 40 | 20231204 | 182800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 41 | 20231204 | 182700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 42 | 20231204 | 182600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 43 | 20231204 | 182500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 44 | 20231204 | 182400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 45 | 20231204 | 182300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 46 | 20231204 | 182200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 47 | 20231204 | 182100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 48 | 20231204 | 182000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 49 | 20231204 | 181900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 50 | 20231204 | 181800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 51 | 20231204 | 181700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 52 | 20231204 | 181600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 53 | 20231204 | 181500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 54 | 20231204 | 181400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 55 | 20231204 | 181300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 56 | 20231204 | 181200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 57 | 20231204 | 181100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 58 | 20231204 | 181000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 59 | 20231204 | 180900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 60 | 20231204 | 180800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 61 | 20231204 | 180700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 62 | 20231204 | 180600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 5965 |
| 63 | 20231204 | 180500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 64 | 20231204 | 180400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 65 | 20231204 | 180300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 66 | 20231204 | 180200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 67 | 20231204 | 180100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 68 | 20231204 | 180000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 69 | 20231204 | 175900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 70 | 20231204 | 175800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 71 | 20231204 | 175700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 72 | 20231204 | 175600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 73 | 20231204 | 175500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 74 | 20231204 | 175400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 75 | 20231204 | 175300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 76 | 20231204 | 175200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 77 | 20231204 | 175100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 78 | 20231204 | 175000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 79 | 20231204 | 174900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 80 | 20231204 | 174800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 81 | 20231204 | 174700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 82 | 20231204 | 174600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 83 | 20231204 | 174500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 84 | 20231204 | 174400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 85 | 20231204 | 174300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 86 | 20231204 | 174200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 87 | 20231204 | 174100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 88 | 20231204 | 174000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 89 | 20231204 | 173900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 90 | 20231204 | 173800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 91 | 20231204 | 173700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 92 | 20231204 | 173600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 5965 |
| 93 | 20231204 | 173500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 94 | 20231204 | 173400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 95 | 20231204 | 173300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 96 | 20231204 | 173200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 97 | 20231204 | 173100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 98 | 20231204 | 173000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 99 | 20231204 | 172900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 100 | 20231204 | 172800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 101 | 20231204 | 172700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 102 | 20231204 | 172600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 103 | 20231204 | 172500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 104 | 20231204 | 172400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 105 | 20231204 | 172300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 106 | 20231204 | 172200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 107 | 20231204 | 172100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 108 | 20231204 | 172000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 109 | 20231204 | 171900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 110 | 20231204 | 171800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 111 | 20231204 | 171700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 112 | 20231204 | 171600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 113 | 20231204 | 171500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 114 | 20231204 | 171400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 115 | 20231204 | 171300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 116 | 20231204 | 171200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 117 | 20231204 | 171100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 118 | 20231204 | 171000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 119 | 20231204 | 170900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 120 | 20231204 | 170800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 121 | 20231204 | 170700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 122 | 20231204 | 170600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 5965 |
| 123 | 20231204 | 170500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 124 | 20231204 | 170400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 125 | 20231204 | 170300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 126 | 20231204 | 170200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 127 | 20231204 | 170100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 128 | 20231204 | 170000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 129 | 20231204 | 165900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 130 | 20231204 | 165800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 131 | 20231204 | 165700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 132 | 20231204 | 165600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 133 | 20231204 | 165500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 134 | 20231204 | 165400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 135 | 20231204 | 165300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 136 | 20231204 | 165200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 137 | 20231204 | 165100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 138 | 20231204 | 165000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 139 | 20231204 | 164900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 140 | 20231204 | 164800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 141 | 20231204 | 164700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 142 | 20231204 | 164600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 143 | 20231204 | 164500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 144 | 20231204 | 164400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 145 | 20231204 | 164300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 146 | 20231204 | 164200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 147 | 20231204 | 164100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 148 | 20231204 | 164000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 149 | 20231204 | 163900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 150 | 20231204 | 163800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 151 | 20231204 | 163700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 152 | 20231204 | 163600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 5965 |
| 153 | 20231204 | 163500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 154 | 20231204 | 163400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 155 | 20231204 | 163300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 156 | 20231204 | 163200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 157 | 20231204 | 163100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 158 | 20231204 | 163000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 159 | 20231204 | 162900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 160 | 20231204 | 162800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 161 | 20231204 | 162700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 162 | 20231204 | 162600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 163 | 20231204 | 162500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 164 | 20231204 | 162400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 165 | 20231204 | 162300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 166 | 20231204 | 162200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 167 | 20231204 | 162100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 168 | 20231204 | 162000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 169 | 20231204 | 161900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 170 | 20231204 | 161800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 171 | 20231204 | 161700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 172 | 20231204 | 161600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 173 | 20231204 | 161500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 174 | 20231204 | 161400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 175 | 20231204 | 161300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 176 | 20231204 | 161200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 177 | 20231204 | 161100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 178 | 20231204 | 161000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 179 | 20231204 | 160900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 180 | 20231204 | 160800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 181 | 20231204 | 160700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 182 | 20231204 | 160600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 5965 |
| 183 | 20231204 | 160500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 184 | 20231204 | 160400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 185 | 20231204 | 160300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 186 | 20231204 | 160200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 187 | 20231204 | 160100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 188 | 20231204 | 160000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 189 | 20231204 | 155900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 190 | 20231204 | 155800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 191 | 20231204 | 155700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 192 | 20231204 | 155600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 193 | 20231204 | 155500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 194 | 20231204 | 155400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 195 | 20231204 | 155300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 196 | 20231204 | 155200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 197 | 20231204 | 155100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 198 | 20231204 | 155000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 199 | 20231204 | 154900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 200 | 20231204 | 154800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 201 | 20231204 | 154700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 202 | 20231204 | 154600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 203 | 20231204 | 154500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 204 | 20231204 | 154400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 205 | 20231204 | 154300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 206 | 20231204 | 154200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 207 | 20231204 | 154100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 208 | 20231204 | 154000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 209 | 20231204 | 153900 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 210 | 20231204 | 153800 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 211 | 20231204 | 153700 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 212 | 20231204 | 153600 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 5965 |
| 213 | 20231204 | 153500 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 214 | 20231204 | 153400 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 215 | 20231204 | 153300 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 216 | 20231204 | 153200 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 217 | 20231204 | 153100 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 218 | 20231204 | 153000 | 2308489950 | 8180 | 8180 | 8180 | 8180 | 5965 |
| 219 | 20231204 | 152900 | 2259696250 | 8170 | 8170 | 8170 | 8170 | 0 |
| 220 | 20231204 | 152800 | 2259696250 | 8170 | 8170 | 8170 | 8170 | 0 |
| 221 | 20231204 | 152700 | 2259696250 | 8170 | 8170 | 8170 | 8170 | 0 |
| 222 | 20231204 | 152600 | 2259696250 | 8170 | 8170 | 8170 | 8170 | 0 |
| 223 | 20231204 | 152500 | 2259696250 | 8170 | 8170 | 8170 | 8170 | 0 |
| 224 | 20231204 | 152400 | 2259696250 | 8170 | 8170 | 8170 | 8170 | 0 |
| 225 | 20231204 | 152300 | 2259696250 | 8170 | 8170 | 8170 | 8170 | 0 |
| 226 | 20231204 | 152200 | 2259696250 | 8170 | 8170 | 8170 | 8170 | 0 |
| 227 | 20231204 | 152100 | 2259696250 | 8170 | 8170 | 8170 | 8170 | 0 |
| 228 | 20231204 | 152000 | 2259696250 | 8170 | 8170 | 8170 | 8170 | 0 |
| 229 | 20231204 | 151900 | 2259696250 | 8170 | 8180 | 8180 | 8160 | 1474 |
| 230 | 20231204 | 151800 | 2247654330 | 8190 | 8190 | 8200 | 8190 | 656 |
| 231 | 20231204 | 151700 | 2242279740 | 8210 | 8190 | 8210 | 8180 | 833 |
| 232 | 20231204 | 151600 | 2235461740 | 8190 | 8190 | 8190 | 8180 | 414 |
| 233 | 20231204 | 151500 | 2232073400 | 8190 | 8180 | 8190 | 8180 | 59 |
| 234 | 20231204 | 151400 | 2231590200 | 8180 | 8190 | 8190 | 8180 | 71 |
| 235 | 20231204 | 151300 | 2231008720 | 8190 | 8190 | 8190 | 8190 | 100 |
| 236 | 20231204 | 151200 | 2230189720 | 8190 | 8190 | 8190 | 8190 | 600 |
| 237 | 20231204 | 151100 | 2225275720 | 8190 | 8190 | 8190 | 8190 | 171 |
| 238 | 20231204 | 151000 | 2223875230 | 8190 | 8160 | 8190 | 8160 | 257 |
| 239 | 20231204 | 150900 | 2221771480 | 8160 | 8180 | 8190 | 8160 | 2017 |
| 240 | 20231204 | 150800 | 2205289560 | 8180 | 8190 | 8190 | 8180 | 246 |
| 241 | 20231204 | 150700 | 2203276040 | 8180 | 8180 | 8180 | 8180 | 0 |
| 242 | 20231204 | 150600 | 2203276040 | 8180 | 8200 | 8200 | 8180 | 359 |
| 243 | 20231204 | 150500 | 2200334540 | 8200 | 8200 | 8200 | 8200 | 51 |
| 244 | 20231204 | 150400 | 2199916340 | 8190 | 8190 | 8190 | 8190 | 451 |
| 245 | 20231204 | 150300 | 2196222650 | 8190 | 8180 | 8190 | 8180 | 200 |
| 246 | 20231204 | 150200 | 2194586140 | 8190 | 8200 | 8200 | 8170 | 924 |
| 247 | 20231204 | 150100 | 2187025210 | 8200 | 8180 | 8200 | 8180 | 473 |
| 248 | 20231204 | 150000 | 2183154280 | 8180 | 8180 | 8180 | 8180 | 755 |
| 249 | 20231204 | 145900 | 2176978380 | 8180 | 8170 | 8180 | 8170 | 1215 |
| 250 | 20231204 | 145800 | 2167039690 | 8170 | 8190 | 8190 | 8170 | 483 |
| 251 | 20231204 | 145700 | 2163092170 | 8170 | 8190 | 8190 | 8170 | 4861 |
| 252 | 20231204 | 145600 | 2123329180 | 8190 | 8190 | 8190 | 8180 | 700 |
| 253 | 20231204 | 145500 | 2117599210 | 8180 | 8190 | 8190 | 8180 | 526 |
| 254 | 20231204 | 145400 | 2113293980 | 8190 | 8200 | 8200 | 8190 | 2020 |
| 255 | 20231204 | 145300 | 2096737000 | 8200 | 8210 | 8210 | 8200 | 1060 |
| 256 | 20231204 | 145200 | 2088036260 | 8210 | 8220 | 8220 | 8210 | 269 |
| 257 | 20231204 | 145100 | 2085825610 | 8220 | 8220 | 8220 | 8210 | 109 |
| 258 | 20231204 | 145000 | 2084929920 | 8210 | 8220 | 8220 | 8210 | 234 |
| 259 | 20231204 | 144900 | 2083008430 | 8230 | 8210 | 8230 | 8210 | 539 |
| 260 | 20231204 | 144800 | 2078583160 | 8220 | 8230 | 8230 | 8220 | 152 |
| 261 | 20231204 | 144700 | 2077333590 | 8230 | 8230 | 8230 | 8230 | 1 |
| 262 | 20231204 | 144600 | 2077325360 | 8230 | 8230 | 8230 | 8230 | 24 |
| 263 | 20231204 | 144500 | 2077127840 | 8230 | 8240 | 8240 | 8230 | 269 |
| 264 | 20231204 | 144400 | 2074913360 | 8240 | 8240 | 8260 | 8230 | 1051 |
| 265 | 20231204 | 144300 | 2066243220 | 8240 | 8240 | 8240 | 8240 | 14 |
| 266 | 20231204 | 144200 | 2066127860 | 8240 | 8240 | 8240 | 8240 | 29 |
| 267 | 20231204 | 144100 | 2065888900 | 8240 | 8240 | 8240 | 8240 | 17 |
| 268 | 20231204 | 144000 | 2065748820 | 8220 | 8220 | 8220 | 8220 | 605 |
| 269 | 20231204 | 143900 | 2060775720 | 8220 | 8250 | 8250 | 8220 | 59 |
| 270 | 20231204 | 143800 | 2060290710 | 8220 | 8220 | 8220 | 8220 | 1180 |
| 271 | 20231204 | 143700 | 2050591110 | 8220 | 8250 | 8250 | 8220 | 80 |
| 272 | 20231204 | 143600 | 2049933430 | 8260 | 8240 | 8260 | 8220 | 1093 |
| 273 | 20231204 | 143500 | 2040942410 | 8240 | 8240 | 8240 | 8240 | 108 |
| 274 | 20231204 | 143400 | 2040052490 | 8230 | 8230 | 8230 | 8230 | 0 |
| 275 | 20231204 | 143300 | 2040052490 | 8230 | 8260 | 8260 | 8230 | 1113 |
| 276 | 20231204 | 143200 | 2030890350 | 8260 | 8270 | 8270 | 8260 | 98 |
| 277 | 20231204 | 143100 | 2030080420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 278 | 20231204 | 143000 | 2030080420 | 8270 | 8270 | 8270 | 8270 | 1 |
| 279 | 20231204 | 142900 | 2030072150 | 8280 | 8280 | 8280 | 8280 | 1 |
| 280 | 20231204 | 142800 | 2030063870 | 8240 | 8240 | 8240 | 8240 | 40 |
| 281 | 20231204 | 142700 | 2029734270 | 8240 | 8270 | 8270 | 8240 | 590 |
| 282 | 20231204 | 142600 | 2024867460 | 8270 | 8270 | 8270 | 8270 | 2 |
| 283 | 20231204 | 142500 | 2024850920 | 8280 | 8280 | 8280 | 8280 | 3 |
| 284 | 20231204 | 142400 | 2024826080 | 8250 | 8240 | 8250 | 8240 | 441 |
| 285 | 20231204 | 142300 | 2021187930 | 8250 | 8270 | 8270 | 8250 | 1092 |
| 286 | 20231204 | 142200 | 2012178910 | 8270 | 8260 | 8270 | 8260 | 28 |
| 287 | 20231204 | 142100 | 2011947620 | 8280 | 8280 | 8280 | 8280 | 0 |
| 288 | 20231204 | 142000 | 2011947620 | 8280 | 8270 | 8280 | 8270 | 245 |
| 289 | 20231204 | 141900 | 2009921370 | 8280 | 8280 | 8280 | 8280 | 24 |
| 290 | 20231204 | 141800 | 2009722650 | 8280 | 8280 | 8280 | 8280 | 14 |
| 291 | 20231204 | 141700 | 2009606730 | 8270 | 8270 | 8270 | 8270 | 12 |
| 292 | 20231204 | 141600 | 2009507490 | 8270 | 8270 | 8270 | 8270 | 18 |
| 293 | 20231204 | 141500 | 2009358630 | 8270 | 8260 | 8270 | 8260 | 42 |
| 294 | 20231204 | 141400 | 2009011650 | 8280 | 8250 | 8280 | 8250 | 11 |
| 295 | 20231204 | 141300 | 2008920870 | 8250 | 8250 | 8250 | 8250 | 1122 |
| 296 | 20231204 | 141200 | 1999664370 | 8250 | 8270 | 8270 | 8250 | 996 |
| 297 | 20231204 | 141100 | 1991436530 | 8270 | 8270 | 8270 | 8270 | 9 |
| 298 | 20231204 | 141000 | 1991362100 | 8280 | 8280 | 8280 | 8270 | 12 |
| 299 | 20231204 | 140900 | 1991262810 | 8280 | 8280 | 8280 | 8280 | 130 |
| 300 | 20231204 | 140800 | 1990186410 | 8280 | 8270 | 8280 | 8270 | 579 |
| 301 | 20231204 | 140700 | 1985392920 | 8270 | 8280 | 8280 | 8270 | 317 |
| 302 | 20231204 | 140600 | 1982768340 | 8280 | 8280 | 8280 | 8280 | 10 |
| 303 | 20231204 | 140500 | 1982685540 | 8280 | 8290 | 8290 | 8280 | 286 |
| 304 | 20231204 | 140400 | 1980315220 | 8300 | 8300 | 8300 | 8300 | 2 |
| 305 | 20231204 | 140300 | 1980298620 | 8300 | 8300 | 8300 | 8300 | 134 |
| 306 | 20231204 | 140200 | 1979186420 | 8300 | 8300 | 8300 | 8300 | 44 |
| 307 | 20231204 | 140100 | 1978821220 | 8300 | 8300 | 8310 | 8300 | 120 |
| 308 | 20231204 | 140000 | 1977825170 | 8310 | 8290 | 8310 | 8290 | 69 |
| 309 | 20231204 | 135900 | 1977252970 | 8290 | 8290 | 8290 | 8290 | 395 |
| 310 | 20231204 | 135800 | 1973978420 | 8290 | 8300 | 8310 | 8290 | 630 |
| 311 | 20231204 | 135700 | 1968754080 | 8300 | 8300 | 8300 | 8300 | 26 |
| 312 | 20231204 | 135600 | 1968538280 | 8300 | 8280 | 8300 | 8280 | 768 |
| 313 | 20231204 | 135500 | 1962165310 | 8290 | 8270 | 8290 | 8270 | 795 |
| 314 | 20231204 | 135400 | 1955580380 | 8290 | 8290 | 8290 | 8290 | 122 |
| 315 | 20231204 | 135300 | 1954569000 | 8290 | 8300 | 8300 | 8250 | 208 |
| 316 | 20231204 | 135200 | 1952847630 | 8300 | 8260 | 8300 | 8240 | 501 |
| 317 | 20231204 | 135100 | 1948711460 | 8300 | 8290 | 8300 | 8290 | 1050 |
| 318 | 20231204 | 135000 | 1939996760 | 8300 | 8240 | 8300 | 8240 | 32 |
| 319 | 20231204 | 134900 | 1939732720 | 8240 | 8290 | 8290 | 8240 | 2260 |
| 320 | 20231204 | 134800 | 1921057370 | 8290 | 8290 | 8300 | 8290 | 510 |
| 321 | 20231204 | 134700 | 1916825870 | 8290 | 8290 | 8290 | 8290 | 223 |
| 322 | 20231204 | 134600 | 1914977200 | 8300 | 8300 | 8300 | 8300 | 50 |
| 323 | 20231204 | 134500 | 1914562200 | 8300 | 8300 | 8300 | 8300 | 917 |
| 324 | 20231204 | 134400 | 1906951100 | 8310 | 8310 | 8310 | 8310 | 1 |
| 325 | 20231204 | 134300 | 1906942790 | 8310 | 8310 | 8310 | 8300 | 127 |
| 326 | 20231204 | 134200 | 1905888180 | 8310 | 8300 | 8310 | 8300 | 681 |
| 327 | 20231204 | 134100 | 1900231350 | 8300 | 8310 | 8310 | 8300 | 523 |
| 328 | 20231204 | 134000 | 1895888860 | 8310 | 8300 | 8310 | 8300 | 296 |
| 329 | 20231204 | 133900 | 1893431850 | 8300 | 8300 | 8300 | 8300 | 324 |
| 330 | 20231204 | 133800 | 1890742650 | 8300 | 8300 | 8310 | 8300 | 157 |
| 331 | 20231204 | 133700 | 1889439470 | 8300 | 8310 | 8310 | 8300 | 275 |
| 332 | 20231204 | 133600 | 1887156960 | 8310 | 8300 | 8310 | 8300 | 379 |
| 333 | 20231204 | 133500 | 1884009490 | 8300 | 8300 | 8300 | 8300 | 33 |
| 334 | 20231204 | 133400 | 1883735590 | 8300 | 8300 | 8310 | 8300 | 24 |
| 335 | 20231204 | 133300 | 1883536360 | 8310 | 8310 | 8310 | 8300 | 22 |
| 336 | 20231204 | 133200 | 1883353740 | 8300 | 8300 | 8300 | 8300 | 274 |
| 337 | 20231204 | 133100 | 1881079540 | 8310 | 8300 | 8310 | 8300 | 552 |
| 338 | 20231204 | 133000 | 1876497430 | 8300 | 8300 | 8300 | 8300 | 70 |
| 339 | 20231204 | 132900 | 1875916430 | 8290 | 8300 | 8300 | 8290 | 264 |
| 340 | 20231204 | 132800 | 1873727850 | 8300 | 8300 | 8300 | 8300 | 97 |
| 341 | 20231204 | 132700 | 1872922750 | 8300 | 8300 | 8300 | 8300 | 20 |
| 342 | 20231204 | 132600 | 1872756750 | 8290 | 8290 | 8290 | 8290 | 0 |
| 343 | 20231204 | 132500 | 1872756750 | 8290 | 8300 | 8300 | 8290 | 291 |
| 344 | 20231204 | 132400 | 1870343280 | 8300 | 8310 | 8310 | 8300 | 232 |
| 345 | 20231204 | 132300 | 1868417360 | 8300 | 8300 | 8300 | 8300 | 1255 |
| 346 | 20231204 | 132200 | 1858000860 | 8300 | 8320 | 8320 | 8300 | 101 |
| 347 | 20231204 | 132100 | 1857162540 | 8320 | 8310 | 8320 | 8310 | 214 |
| 348 | 20231204 | 132000 | 1855383070 | 8310 | 8320 | 8330 | 8310 | 2245 |
| 349 | 20231204 | 131900 | 1836701360 | 8330 | 8330 | 8330 | 8330 | 27 |
| 350 | 20231204 | 131800 | 1836476450 | 8330 | 8330 | 8330 | 8310 | 1616 |
| 351 | 20231204 | 131700 | 1823028490 | 8330 | 8320 | 8330 | 8320 | 1545 |
| 352 | 20231204 | 131600 | 1810164490 | 8320 | 8310 | 8330 | 8310 | 599 |
| 353 | 20231204 | 131500 | 1805178840 | 8300 | 8300 | 8320 | 8300 | 1580 |
| 354 | 20231204 | 131400 | 1792042510 | 8300 | 8300 | 8300 | 8300 | 283 |
| 355 | 20231204 | 131300 | 1789693610 | 8300 | 8300 | 8300 | 8300 | 756 |
| 356 | 20231204 | 131200 | 1783418810 | 8300 | 8290 | 8300 | 8290 | 476 |
| 357 | 20231204 | 131100 | 1779472680 | 8300 | 8300 | 8300 | 8300 | 26 |
| 358 | 20231204 | 131000 | 1779256880 | 8300 | 8300 | 8300 | 8300 | 5 |
| 359 | 20231204 | 130900 | 1779215380 | 8300 | 8300 | 8300 | 8300 | 44 |
| 360 | 20231204 | 130800 | 1778850180 | 8300 | 8300 | 8320 | 8280 | 1385 |
| 361 | 20231204 | 130700 | 1767356450 | 8300 | 8290 | 8300 | 8290 | 367 |
| 362 | 20231204 | 130600 | 1764313660 | 8290 | 8290 | 8290 | 8290 | 329 |
| 363 | 20231204 | 130500 | 1761586250 | 8270 | 8290 | 8300 | 8270 | 800 |
| 364 | 20231204 | 130400 | 1754951810 | 8290 | 8290 | 8300 | 8290 | 1119 |
| 365 | 20231204 | 130300 | 1745666650 | 8300 | 8280 | 8300 | 8280 | 2240 |
| 366 | 20231204 | 130200 | 1727095510 | 8270 | 8270 | 8280 | 8270 | 1992 |
| 367 | 20231204 | 130100 | 1710614540 | 8260 | 8250 | 8260 | 8240 | 408 |
| 368 | 20231204 | 130000 | 1707247910 | 8250 | 8260 | 8260 | 8250 | 682 |
| 369 | 20231204 | 125900 | 1701616470 | 8250 | 8250 | 8250 | 8250 | 195 |
| 370 | 20231204 | 125800 | 1700007720 | 8260 | 8260 | 8260 | 8250 | 508 |
| 371 | 20231204 | 125700 | 1695816640 | 8250 | 8250 | 8250 | 8250 | 277 |
| 372 | 20231204 | 125600 | 1693531390 | 8260 | 8260 | 8270 | 8260 | 399 |
| 373 | 20231204 | 125500 | 1690235530 | 8270 | 8270 | 8270 | 8270 | 0 |
| 374 | 20231204 | 125400 | 1690235530 | 8270 | 8270 | 8270 | 8270 | 0 |
| 375 | 20231204 | 125300 | 1690235530 | 8270 | 8270 | 8270 | 8270 | 1 |
| 376 | 20231204 | 125200 | 1690227260 | 8270 | 8270 | 8270 | 8270 | 0 |
| 377 | 20231204 | 125100 | 1690227260 | 8270 | 8280 | 8280 | 8270 | 365 |
| 378 | 20231204 | 125000 | 1687207410 | 8280 | 8280 | 8280 | 8280 | 196 |
| 379 | 20231204 | 124900 | 1685584530 | 8270 | 8270 | 8270 | 8270 | 278 |
| 380 | 20231204 | 124800 | 1683285470 | 8270 | 8280 | 8280 | 8270 | 8 |
| 381 | 20231204 | 124700 | 1683219280 | 8270 | 8270 | 8280 | 8270 | 553 |
| 382 | 20231204 | 124600 | 1678645470 | 8270 | 8270 | 8270 | 8270 | 170 |
| 383 | 20231204 | 124500 | 1677239570 | 8270 | 8270 | 8270 | 8270 | 1005 |
| 384 | 20231204 | 124400 | 1668928220 | 8270 | 8260 | 8270 | 8260 | 2444 |
| 385 | 20231204 | 124300 | 1648724830 | 8270 | 8270 | 8270 | 8260 | 352 |
| 386 | 20231204 | 124200 | 1645817260 | 8270 | 8270 | 8270 | 8270 | 80 |
| 387 | 20231204 | 124100 | 1645155660 | 8270 | 8270 | 8270 | 8270 | 129 |
| 388 | 20231204 | 124000 | 1644088830 | 8270 | 8270 | 8270 | 8270 | 510 |
| 389 | 20231204 | 123900 | 1639871130 | 8270 | 8270 | 8270 | 8270 | 0 |
| 390 | 20231204 | 123800 | 1639871130 | 8270 | 8270 | 8270 | 8270 | 1 |
| 391 | 20231204 | 123700 | 1639862860 | 8250 | 8260 | 8270 | 8250 | 1460 |
| 392 | 20231204 | 123600 | 1627791950 | 8250 | 8250 | 8250 | 8250 | 24 |
| 393 | 20231204 | 123500 | 1627593950 | 8250 | 8260 | 8260 | 8250 | 17 |
| 394 | 20231204 | 123400 | 1627453600 | 8260 | 8260 | 8260 | 8260 | 105 |
| 395 | 20231204 | 123300 | 1626586300 | 8260 | 8260 | 8260 | 8260 | 369 |
| 396 | 20231204 | 123200 | 1623538360 | 8270 | 8270 | 8270 | 8270 | 20 |
| 397 | 20231204 | 123100 | 1623372960 | 8270 | 8260 | 8270 | 8260 | 58 |
| 398 | 20231204 | 123000 | 1622893820 | 8250 | 8250 | 8250 | 8250 | 10 |
| 399 | 20231204 | 122900 | 1622811320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 400 | 20231204 | 122800 | 1622811320 | 8250 | 8250 | 8250 | 8250 | 30 |
| 401 | 20231204 | 122700 | 1622563820 | 8250 | 8250 | 8250 | 8250 | 113 |
| 402 | 20231204 | 122600 | 1621631570 | 8250 | 8260 | 8260 | 8250 | 1239 |
| 403 | 20231204 | 122500 | 1611399110 | 8250 | 8250 | 8250 | 8250 | 1 |
| 404 | 20231204 | 122400 | 1611390860 | 8240 | 8250 | 8260 | 8240 | 259 |
| 405 | 20231204 | 122300 | 1609253530 | 8250 | 8240 | 8250 | 8240 | 1829 |
| 406 | 20231204 | 122200 | 1594170130 | 8220 | 8220 | 8220 | 8220 | 141 |
| 407 | 20231204 | 122100 | 1593011110 | 8240 | 8240 | 8240 | 8240 | 57 |
| 408 | 20231204 | 122000 | 1592541430 | 8240 | 8240 | 8250 | 8240 | 124 |
| 409 | 20231204 | 121900 | 1591519630 | 8250 | 8230 | 8250 | 8230 | 697 |
| 410 | 20231204 | 121800 | 1585776750 | 8230 | 8240 | 8240 | 8230 | 1311 |
| 411 | 20231204 | 121700 | 1574974730 | 8240 | 8240 | 8240 | 8240 | 0 |
| 412 | 20231204 | 121600 | 1574974730 | 8240 | 8240 | 8240 | 8240 | 0 |
| 413 | 20231204 | 121500 | 1574974730 | 8240 | 8240 | 8250 | 8240 | 303 |
| 414 | 20231204 | 121400 | 1572477990 | 8240 | 8230 | 8240 | 8220 | 238 |
| 415 | 20231204 | 121300 | 1570518950 | 8230 | 8230 | 8230 | 8230 | 0 |
| 416 | 20231204 | 121200 | 1570518950 | 8230 | 8220 | 8230 | 8220 | 209 |
| 417 | 20231204 | 121100 | 1568800940 | 8220 | 8220 | 8220 | 8210 | 1740 |
| 418 | 20231204 | 121000 | 1554508140 | 8220 | 8220 | 8220 | 8220 | 6 |
| 419 | 20231204 | 120900 | 1554458820 | 8210 | 8200 | 8210 | 8200 | 321 |
| 420 | 20231204 | 120800 | 1551823420 | 8200 | 8210 | 8210 | 8200 | 497 |
| 421 | 20231204 | 120700 | 1547747980 | 8210 | 8210 | 8210 | 8210 | 0 |
| 422 | 20231204 | 120600 | 1547747980 | 8210 | 8210 | 8210 | 8200 | 52 |
| 423 | 20231204 | 120500 | 1547321070 | 8210 | 8210 | 8210 | 8210 | 1169 |
| 424 | 20231204 | 120400 | 1537723580 | 8210 | 8220 | 8220 | 8210 | 216 |
| 425 | 20231204 | 120300 | 1535950050 | 8220 | 8210 | 8220 | 8210 | 67 |
| 426 | 20231204 | 120200 | 1535399320 | 8210 | 8210 | 8210 | 8210 | 50 |
| 427 | 20231204 | 120100 | 1534988820 | 8210 | 8210 | 8210 | 8210 | 590 |
| 428 | 20231204 | 120000 | 1530144920 | 8220 | 8220 | 8220 | 8210 | 694 |
| 429 | 20231204 | 115900 | 1524445650 | 8210 | 8220 | 8220 | 8210 | 156 |
| 430 | 20231204 | 115800 | 1523163390 | 8220 | 8210 | 8220 | 8210 | 43 |
| 431 | 20231204 | 115700 | 1522810330 | 8210 | 8210 | 8210 | 8210 | 50 |
| 432 | 20231204 | 115600 | 1522399830 | 8220 | 8220 | 8220 | 8220 | 730 |
| 433 | 20231204 | 115500 | 1516399230 | 8220 | 8220 | 8220 | 8220 | 656 |
| 434 | 20231204 | 115400 | 1511006910 | 8220 | 8230 | 8230 | 8220 | 485 |
| 435 | 20231204 | 115300 | 1507020200 | 8220 | 8220 | 8220 | 8220 | 231 |
| 436 | 20231204 | 115200 | 1505121380 | 8220 | 8230 | 8230 | 8220 | 305 |
| 437 | 20231204 | 115100 | 1502611340 | 8230 | 8230 | 8230 | 8230 | 10 |
| 438 | 20231204 | 115000 | 1502529040 | 8220 | 8220 | 8220 | 8220 | 50 |
| 439 | 20231204 | 114900 | 1502118040 | 8230 | 8220 | 8230 | 8220 | 65 |
| 440 | 20231204 | 114800 | 1501583140 | 8230 | 8230 | 8230 | 8230 | 26 |
| 441 | 20231204 | 114700 | 1501369160 | 8230 | 8230 | 8230 | 8230 | 973 |
| 442 | 20231204 | 114600 | 1493361370 | 8250 | 8250 | 8250 | 8230 | 950 |
| 443 | 20231204 | 114500 | 1485537910 | 8240 | 8240 | 8240 | 8240 | 10 |
| 444 | 20231204 | 114400 | 1485455510 | 8240 | 8240 | 8240 | 8240 | 250 |
| 445 | 20231204 | 114300 | 1483395510 | 8240 | 8240 | 8240 | 8240 | 231 |
| 446 | 20231204 | 114200 | 1481492070 | 8240 | 8240 | 8240 | 8240 | 22 |
| 447 | 20231204 | 114100 | 1481310790 | 8240 | 8250 | 8250 | 8240 | 979 |
| 448 | 20231204 | 114000 | 1473242780 | 8250 | 8240 | 8250 | 8240 | 108 |
| 449 | 20231204 | 113900 | 1472352780 | 8240 | 8240 | 8240 | 8240 | 203 |
| 450 | 20231204 | 113800 | 1470680060 | 8240 | 8240 | 8240 | 8240 | 151 |
| 451 | 20231204 | 113700 | 1469435820 | 8240 | 8240 | 8240 | 8240 | 34 |
| 452 | 20231204 | 113600 | 1469155660 | 8230 | 8230 | 8230 | 8230 | 10 |
| 453 | 20231204 | 113500 | 1469073360 | 8230 | 8240 | 8240 | 8230 | 550 |
| 454 | 20231204 | 113400 | 1464546200 | 8250 | 8250 | 8250 | 8250 | 28 |
| 455 | 20231204 | 113300 | 1464315200 | 8240 | 8250 | 8250 | 8240 | 420 |
| 456 | 20231204 | 113200 | 1460854220 | 8250 | 8250 | 8250 | 8250 | 46 |
| 457 | 20231204 | 113100 | 1460474720 | 8250 | 8250 | 8250 | 8250 | 102 |
| 458 | 20231204 | 113000 | 1459633220 | 8250 | 8240 | 8250 | 8240 | 565 |
| 459 | 20231204 | 112900 | 1454975570 | 8250 | 8240 | 8250 | 8240 | 259 |
| 460 | 20231204 | 112800 | 1452839300 | 8240 | 8250 | 8250 | 8240 | 309 |
| 461 | 20231204 | 112700 | 1450293040 | 8240 | 8240 | 8240 | 8240 | 14 |
| 462 | 20231204 | 112600 | 1450177680 | 8240 | 8240 | 8240 | 8240 | 198 |
| 463 | 20231204 | 112500 | 1448546160 | 8230 | 8240 | 8240 | 8230 | 275 |
| 464 | 20231204 | 112400 | 1446281780 | 8240 | 8240 | 8240 | 8240 | 103 |
| 465 | 20231204 | 112300 | 1445433060 | 8240 | 8240 | 8240 | 8240 | 142 |
| 466 | 20231204 | 112200 | 1444262980 | 8240 | 8240 | 8240 | 8240 | 91 |
| 467 | 20231204 | 112100 | 1443513140 | 8230 | 8240 | 8240 | 8230 | 735 |
| 468 | 20231204 | 112000 | 1437459750 | 8240 | 8240 | 8240 | 8240 | 497 |
| 469 | 20231204 | 111900 | 1433364470 | 8230 | 8230 | 8240 | 8230 | 65 |
| 470 | 20231204 | 111800 | 1432829010 | 8230 | 8240 | 8240 | 8230 | 392 |
| 471 | 20231204 | 111700 | 1429602790 | 8230 | 8240 | 8240 | 8230 | 975 |
| 472 | 20231204 | 111600 | 1421570940 | 8240 | 8240 | 8250 | 8240 | 47 |
| 473 | 20231204 | 111500 | 1421183650 | 8250 | 8260 | 8260 | 8250 | 40 |
| 474 | 20231204 | 111400 | 1420853450 | 8260 | 8250 | 8260 | 8250 | 1064 |
| 475 | 20231204 | 111300 | 1412074810 | 8250 | 8250 | 8250 | 8250 | 106 |
| 476 | 20231204 | 111200 | 1411200310 | 8250 | 8260 | 8260 | 8250 | 140 |
| 477 | 20231204 | 111100 | 1410045210 | 8240 | 8260 | 8270 | 8240 | 1566 |
| 478 | 20231204 | 111000 | 1397106770 | 8260 | 8260 | 8260 | 8260 | 1 |
| 479 | 20231204 | 110900 | 1397098510 | 8240 | 8240 | 8240 | 8240 | 15 |
| 480 | 20231204 | 110800 | 1396974910 | 8230 | 8230 | 8230 | 8230 | 50 |
| 481 | 20231204 | 110700 | 1396563410 | 8260 | 8240 | 8260 | 8240 | 4361 |
| 482 | 20231204 | 110600 | 1360568150 | 8240 | 8230 | 8240 | 8230 | 80 |
| 483 | 20231204 | 110500 | 1359909650 | 8230 | 8230 | 8230 | 8230 | 79 |
| 484 | 20231204 | 110400 | 1359259480 | 8240 | 8230 | 8240 | 8230 | 181 |
| 485 | 20231204 | 110300 | 1357769840 | 8240 | 8240 | 8240 | 8240 | 21 |
| 486 | 20231204 | 110200 | 1357596800 | 8240 | 8230 | 8240 | 8230 | 181 |
| 487 | 20231204 | 110100 | 1356106830 | 8230 | 8240 | 8240 | 8230 | 181 |
| 488 | 20231204 | 110000 | 1354616900 | 8240 | 8240 | 8240 | 8240 | 2 |
| 489 | 20231204 | 105900 | 1354600420 | 8240 | 8230 | 8240 | 8230 | 173 |
| 490 | 20231204 | 105800 | 1353175240 | 8240 | 8240 | 8240 | 8240 | 209 |
| 491 | 20231204 | 105700 | 1351453080 | 8250 | 8250 | 8250 | 8250 | 0 |
| 492 | 20231204 | 105600 | 1351453080 | 8250 | 8240 | 8250 | 8240 | 289 |
| 493 | 20231204 | 105500 | 1349071650 | 8240 | 8250 | 8250 | 8240 | 132 |
| 494 | 20231204 | 105400 | 1347982750 | 8250 | 8250 | 8250 | 8250 | 333 |
| 495 | 20231204 | 105300 | 1345235500 | 8250 | 8250 | 8250 | 8250 | 1119 |
| 496 | 20231204 | 105200 | 1336003750 | 8240 | 8250 | 8250 | 8230 | 275 |
| 497 | 20231204 | 105100 | 1333739540 | 8230 | 8250 | 8250 | 8230 | 74 |
| 498 | 20231204 | 105000 | 1333129060 | 8250 | 8220 | 8250 | 8220 | 29 |
| 499 | 20231204 | 104900 | 1332890080 | 8220 | 8240 | 8240 | 8220 | 44 |
| 500 | 20231204 | 104800 | 1332528040 | 8250 | 8250 | 8250 | 8250 | 476 |
| 501 | 20231204 | 104700 | 1328601040 | 8260 | 8250 | 8260 | 8250 | 6597 |
| 502 | 20231204 | 104600 | 1274163170 | 8250 | 8240 | 8250 | 8230 | 861 |
| 503 | 20231204 | 104500 | 1267066960 | 8240 | 8240 | 8240 | 8240 | 5 |
| 504 | 20231204 | 104400 | 1267025760 | 8250 | 8250 | 8250 | 8250 | 104 |
| 505 | 20231204 | 104300 | 1266167760 | 8250 | 8230 | 8250 | 8230 | 429 |
| 506 | 20231204 | 104200 | 1262635370 | 8230 | 8230 | 8230 | 8230 | 1199 |
| 507 | 20231204 | 104100 | 1252767600 | 8230 | 8230 | 8240 | 8230 | 248 |
| 508 | 20231204 | 104000 | 1250726160 | 8240 | 8220 | 8240 | 8220 | 101 |
| 509 | 20231204 | 103900 | 1249893940 | 8220 | 8240 | 8240 | 8220 | 1039 |
| 510 | 20231204 | 103800 | 1241336580 | 8220 | 8250 | 8250 | 8220 | 2214 |
| 511 | 20231204 | 103700 | 1223127200 | 8240 | 8250 | 8250 | 8240 | 529 |
| 512 | 20231204 | 103600 | 1218768210 | 8240 | 8260 | 8260 | 8240 | 201 |
| 513 | 20231204 | 103500 | 1217111920 | 8260 | 8260 | 8260 | 8240 | 359 |
| 514 | 20231204 | 103400 | 1214149030 | 8260 | 8280 | 8280 | 8260 | 1350 |
| 515 | 20231204 | 103300 | 1202984430 | 8280 | 8260 | 8280 | 8260 | 1294 |
| 516 | 20231204 | 103200 | 1192286800 | 8260 | 8250 | 8260 | 8240 | 409 |
| 517 | 20231204 | 103100 | 1188915380 | 8250 | 8240 | 8250 | 8240 | 386 |
| 518 | 20231204 | 103000 | 1185734690 | 8250 | 8240 | 8250 | 8240 | 12 |
| 519 | 20231204 | 102900 | 1185635780 | 8240 | 8230 | 8240 | 8220 | 417 |
| 520 | 20231204 | 102800 | 1182202480 | 8240 | 8230 | 8240 | 8230 | 163 |
| 521 | 20231204 | 102700 | 1180860880 | 8220 | 8240 | 8240 | 8220 | 1693 |
| 522 | 20231204 | 102600 | 1166924000 | 8250 | 8230 | 8250 | 8230 | 31 |
| 523 | 20231204 | 102500 | 1166668850 | 8230 | 8230 | 8230 | 8230 | 499 |
| 524 | 20231204 | 102400 | 1162562080 | 8230 | 8250 | 8250 | 8230 | 696 |
| 525 | 20231204 | 102300 | 1156822030 | 8250 | 8230 | 8250 | 8230 | 2064 |
| 526 | 20231204 | 102200 | 1139820340 | 8230 | 8230 | 8230 | 8230 | 318 |
| 527 | 20231204 | 102100 | 1137203200 | 8230 | 8230 | 8240 | 8230 | 373 |
| 528 | 20231204 | 102000 | 1134131820 | 8240 | 8240 | 8240 | 8240 | 105 |
| 529 | 20231204 | 101900 | 1133266620 | 8240 | 8230 | 8240 | 8230 | 101 |
| 530 | 20231204 | 101800 | 1132434690 | 8230 | 8230 | 8240 | 8230 | 1480 |
| 531 | 20231204 | 101700 | 1120246460 | 8230 | 8220 | 8230 | 8220 | 1903 |
| 532 | 20231204 | 101600 | 1104603780 | 8220 | 8240 | 8240 | 8220 | 1646 |
| 533 | 20231204 | 101500 | 1091062190 | 8230 | 8230 | 8240 | 8230 | 136 |
| 534 | 20231204 | 101400 | 1089942860 | 8230 | 8250 | 8250 | 8230 | 533 |
| 535 | 20231204 | 101300 | 1085552300 | 8240 | 8230 | 8240 | 8230 | 411 |
| 536 | 20231204 | 101200 | 1082166840 | 8230 | 8240 | 8260 | 8230 | 523 |
| 537 | 20231204 | 101100 | 1077862490 | 8230 | 8260 | 8260 | 8230 | 1153 |
| 538 | 20231204 | 101000 | 1068358490 | 8260 | 8240 | 8260 | 8240 | 205 |
| 539 | 20231204 | 100900 | 1066666950 | 8240 | 8270 | 8270 | 8240 | 1128 |
| 540 | 20231204 | 100800 | 1057371000 | 8260 | 8260 | 8270 | 8260 | 2109 |
| 541 | 20231204 | 100700 | 1039941030 | 8260 | 8220 | 8260 | 8220 | 1740 |
| 542 | 20231204 | 100600 | 1025602520 | 8230 | 8220 | 8250 | 8220 | 176 |
| 543 | 20231204 | 100500 | 1024155510 | 8220 | 8240 | 8260 | 8220 | 2262 |
| 544 | 20231204 | 100400 | 1005524590 | 8250 | 8230 | 8250 | 8220 | 3727 |
| 545 | 20231204 | 100300 | 974815990 | 8220 | 8230 | 8230 | 8220 | 484 |
| 546 | 20231204 | 100200 | 970834630 | 8230 | 8220 | 8230 | 8220 | 704 |
| 547 | 20231204 | 100100 | 965043280 | 8230 | 8210 | 8230 | 8160 | 2874 |
| 548 | 20231204 | 100000 | 941442650 | 8210 | 8200 | 8210 | 8160 | 613 |
| 549 | 20231204 | 095900 | 936427350 | 8200 | 8190 | 8200 | 8150 | 2487 |
| 550 | 20231204 | 095800 | 916079280 | 8200 | 8210 | 8220 | 8200 | 1959 |
| 551 | 20231204 | 095700 | 900014050 | 8200 | 8210 | 8210 | 8200 | 630 |
| 552 | 20231204 | 095600 | 894843320 | 8210 | 8210 | 8210 | 8210 | 339 |
| 553 | 20231204 | 095500 | 892060130 | 8200 | 8200 | 8200 | 8200 | 531 |
| 554 | 20231204 | 095400 | 887705930 | 8200 | 8190 | 8200 | 8180 | 241 |
| 555 | 20231204 | 095300 | 885730620 | 8190 | 8200 | 8200 | 8190 | 289 |
| 556 | 20231204 | 095200 | 883362260 | 8200 | 8200 | 8200 | 8190 | 257 |
| 557 | 20231204 | 095100 | 881255620 | 8200 | 8190 | 8200 | 8180 | 307 |
| 558 | 20231204 | 095000 | 878739480 | 8200 | 8200 | 8230 | 8200 | 482 |
| 559 | 20231204 | 094900 | 874782740 | 8200 | 8200 | 8200 | 8200 | 40 |
| 560 | 20231204 | 094800 | 874454740 | 8200 | 8210 | 8210 | 8200 | 305 |
| 561 | 20231204 | 094700 | 871953610 | 8200 | 8200 | 8210 | 8200 | 350 |
| 562 | 20231204 | 094600 | 869083600 | 8210 | 8160 | 8210 | 8160 | 4984 |
| 563 | 20231204 | 094500 | 828273750 | 8150 | 8160 | 8160 | 8150 | 1613 |
| 564 | 20231204 | 094400 | 815121860 | 8160 | 8160 | 8160 | 8160 | 1282 |
| 565 | 20231204 | 094300 | 804660740 | 8160 | 8150 | 8160 | 8150 | 179 |
| 566 | 20231204 | 094200 | 803200300 | 8150 | 8170 | 8170 | 8150 | 125 |
| 567 | 20231204 | 094100 | 802180490 | 8170 | 8160 | 8170 | 8150 | 70 |
| 568 | 20231204 | 094000 | 801609890 | 8160 | 8190 | 8190 | 8160 | 843 |
| 569 | 20231204 | 093900 | 794723490 | 8190 | 8160 | 8190 | 8160 | 493 |
| 570 | 20231204 | 093800 | 790700260 | 8190 | 8180 | 8190 | 8180 | 2242 |
| 571 | 20231204 | 093700 | 772347750 | 8180 | 8150 | 8180 | 8140 | 2386 |
| 572 | 20231204 | 093600 | 752879510 | 8140 | 8140 | 8150 | 8130 | 807 |
| 573 | 20231204 | 093500 | 746312070 | 8140 | 8140 | 8140 | 8140 | 66 |
| 574 | 20231204 | 093400 | 745774830 | 8140 | 8130 | 8140 | 8130 | 410 |
| 575 | 20231204 | 093300 | 742440050 | 8130 | 8120 | 8140 | 8120 | 208 |
| 576 | 20231204 | 093200 | 740747270 | 8120 | 8140 | 8140 | 8120 | 730 |
| 577 | 20231204 | 093100 | 734812050 | 8140 | 8130 | 8140 | 8130 | 301 |
| 578 | 20231204 | 093000 | 732363680 | 8140 | 8130 | 8140 | 8130 | 1812 |
| 579 | 20231204 | 092900 | 717627810 | 8130 | 8130 | 8130 | 8120 | 402 |
| 580 | 20231204 | 092800 | 714361540 | 8120 | 8120 | 8130 | 8120 | 502 |
| 581 | 20231204 | 092700 | 710284280 | 8120 | 8130 | 8130 | 8120 | 916 |
| 582 | 20231204 | 092600 | 702837810 | 8130 | 8130 | 8130 | 8130 | 192 |
| 583 | 20231204 | 092500 | 701276850 | 8130 | 8150 | 8150 | 8130 | 1678 |
| 584 | 20231204 | 092400 | 687634630 | 8130 | 8130 | 8130 | 8130 | 16 |
| 585 | 20231204 | 092300 | 687504550 | 8130 | 8130 | 8140 | 8120 | 934 |
| 586 | 20231204 | 092200 | 679905930 | 8130 | 8130 | 8130 | 8110 | 472 |
| 587 | 20231204 | 092100 | 676068610 | 8120 | 8110 | 8120 | 8100 | 512 |
| 588 | 20231204 | 092000 | 671915500 | 8110 | 8100 | 8130 | 8090 | 1342 |
| 589 | 20231204 | 091900 | 661040220 | 8100 | 8120 | 8120 | 8100 | 1511 |
| 590 | 20231204 | 091800 | 648784000 | 8120 | 8150 | 8150 | 8120 | 1463 |
| 591 | 20231204 | 091700 | 636900590 | 8130 | 8120 | 8140 | 8120 | 2020 |
| 592 | 20231204 | 091600 | 620481630 | 8120 | 8110 | 8120 | 8100 | 1480 |
| 593 | 20231204 | 091500 | 608474780 | 8120 | 8110 | 8120 | 8110 | 1106 |
| 594 | 20231204 | 091400 | 599496690 | 8110 | 8120 | 8120 | 8100 | 438 |
| 595 | 20231204 | 091300 | 595947390 | 8120 | 8100 | 8120 | 8100 | 1230 |
| 596 | 20231204 | 091200 | 585974020 | 8100 | 8060 | 8100 | 8050 | 6220 |
| 597 | 20231204 | 091100 | 535878850 | 8090 | 8050 | 8090 | 8050 | 725 |
| 598 | 20231204 | 091000 | 530034490 | 8050 | 8050 | 8070 | 8040 | 1333 |
| 599 | 20231204 | 090900 | 519290550 | 8040 | 8050 | 8080 | 8040 | 3460 |
| 600 | 20231204 | 090800 | 491395150 | 8070 | 8040 | 8080 | 8030 | 7336 |
| 601 | 20231204 | 090700 | 432392860 | 8070 | 8050 | 8070 | 8030 | 3889 |
| 602 | 20231204 | 090600 | 401125510 | 8040 | 8090 | 8090 | 8040 | 7608 |
| 603 | 20231204 | 090500 | 339797040 | 8080 | 8110 | 8110 | 8070 | 1499 |
| 604 | 20231204 | 090400 | 327683190 | 8070 | 8100 | 8110 | 8060 | 5779 |
| 605 | 20231204 | 090300 | 280956630 | 8110 | 8120 | 8130 | 8100 | 2333 |
| 606 | 20231204 | 090200 | 262035890 | 8100 | 8120 | 8120 | 8090 | 3512 |
| 607 | 20231204 | 090100 | 233590090 | 8120 | 8080 | 8130 | 8070 | 6252 |
| 608 | 20231204 | 090000 | 182936920 | 8080 | 8100 | 8170 | 8080 | 20572 |