28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 5867 |
| 3 | 20231201 | 183300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 4 | 20231201 | 183200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 5 | 20231201 | 183100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 6 | 20231201 | 183000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 7 | 20231201 | 182900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 8 | 20231201 | 182800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 9 | 20231201 | 182700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 10 | 20231201 | 182600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 11 | 20231201 | 182500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 12 | 20231201 | 182400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 13 | 20231201 | 182300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 14 | 20231201 | 182200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 15 | 20231201 | 182100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 16 | 20231201 | 182000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 17 | 20231201 | 181900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 18 | 20231201 | 181800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 19 | 20231201 | 181700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 20 | 20231201 | 181600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 21 | 20231201 | 181500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 22 | 20231201 | 181400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 23 | 20231201 | 181300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 24 | 20231201 | 181200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 25 | 20231201 | 181100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 26 | 20231201 | 181000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 27 | 20231201 | 180900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 28 | 20231201 | 180800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 29 | 20231201 | 180700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 30 | 20231201 | 180600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 31 | 20231201 | 180500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 32 | 20231201 | 180400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 5867 |
| 33 | 20231201 | 180300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 34 | 20231201 | 180200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 35 | 20231201 | 180100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 36 | 20231201 | 180000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 37 | 20231201 | 175900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 38 | 20231201 | 175800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 39 | 20231201 | 175700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 40 | 20231201 | 175600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 41 | 20231201 | 175500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 42 | 20231201 | 175400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 43 | 20231201 | 175300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 44 | 20231201 | 175200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 45 | 20231201 | 175100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 46 | 20231201 | 175000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 47 | 20231201 | 174900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 48 | 20231201 | 174800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 49 | 20231201 | 174700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 50 | 20231201 | 174600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 51 | 20231201 | 174500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 52 | 20231201 | 174400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 53 | 20231201 | 174300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 54 | 20231201 | 174200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 55 | 20231201 | 174100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 56 | 20231201 | 174000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 57 | 20231201 | 173900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 58 | 20231201 | 173800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 59 | 20231201 | 173700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 60 | 20231201 | 173600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 61 | 20231201 | 173500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 62 | 20231201 | 173400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 5867 |
| 63 | 20231201 | 173300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 64 | 20231201 | 173200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 65 | 20231201 | 173100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 66 | 20231201 | 173000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 67 | 20231201 | 172900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 68 | 20231201 | 172800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 69 | 20231201 | 172700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 70 | 20231201 | 172600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 71 | 20231201 | 172500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 72 | 20231201 | 172400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 73 | 20231201 | 172300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 74 | 20231201 | 172200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 75 | 20231201 | 172100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 76 | 20231201 | 172000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 77 | 20231201 | 171900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 78 | 20231201 | 171800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 79 | 20231201 | 171700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 80 | 20231201 | 171600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 81 | 20231201 | 171500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 82 | 20231201 | 171400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 83 | 20231201 | 171300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 84 | 20231201 | 171200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 85 | 20231201 | 171100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 86 | 20231201 | 171000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 87 | 20231201 | 170900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 88 | 20231201 | 170800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 89 | 20231201 | 170700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 90 | 20231201 | 170600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 91 | 20231201 | 170500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 92 | 20231201 | 170400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 5867 |
| 93 | 20231201 | 170300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 94 | 20231201 | 170200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 95 | 20231201 | 170100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 96 | 20231201 | 170000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 97 | 20231201 | 165900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 98 | 20231201 | 165800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 99 | 20231201 | 165700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 100 | 20231201 | 165600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 101 | 20231201 | 165500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 102 | 20231201 | 165400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 103 | 20231201 | 165300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 104 | 20231201 | 165200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 105 | 20231201 | 165100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 106 | 20231201 | 165000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 107 | 20231201 | 164900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 108 | 20231201 | 164800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 109 | 20231201 | 164700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 110 | 20231201 | 164600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 111 | 20231201 | 164500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 112 | 20231201 | 164400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 113 | 20231201 | 164300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 114 | 20231201 | 164200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 115 | 20231201 | 164100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 116 | 20231201 | 164000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 117 | 20231201 | 163900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 118 | 20231201 | 163800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 119 | 20231201 | 163700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 120 | 20231201 | 163600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 121 | 20231201 | 163500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 122 | 20231201 | 163400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 5867 |
| 123 | 20231201 | 163300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 124 | 20231201 | 163200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 125 | 20231201 | 163100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 126 | 20231201 | 163000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 127 | 20231201 | 162900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 128 | 20231201 | 162800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 129 | 20231201 | 162700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 130 | 20231201 | 162600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 131 | 20231201 | 162500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 132 | 20231201 | 162400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 133 | 20231201 | 162300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 134 | 20231201 | 162200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 135 | 20231201 | 162100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 136 | 20231201 | 162000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 137 | 20231201 | 161900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 138 | 20231201 | 161800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 139 | 20231201 | 161700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 140 | 20231201 | 161600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 141 | 20231201 | 161500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 142 | 20231201 | 161400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 143 | 20231201 | 161300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 144 | 20231201 | 161200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 145 | 20231201 | 161100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 146 | 20231201 | 161000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 147 | 20231201 | 160900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 148 | 20231201 | 160800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 149 | 20231201 | 160700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 150 | 20231201 | 160600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 151 | 20231201 | 160500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 152 | 20231201 | 160400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 5867 |
| 153 | 20231201 | 160300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 154 | 20231201 | 160200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 155 | 20231201 | 160100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 156 | 20231201 | 160000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 157 | 20231201 | 155900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 158 | 20231201 | 155800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 159 | 20231201 | 155700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 160 | 20231201 | 155600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 161 | 20231201 | 155500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 162 | 20231201 | 155400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 163 | 20231201 | 155300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 164 | 20231201 | 155200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 165 | 20231201 | 155100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 166 | 20231201 | 155000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 167 | 20231201 | 154900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 168 | 20231201 | 154800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 169 | 20231201 | 154700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 170 | 20231201 | 154600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 171 | 20231201 | 154500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 172 | 20231201 | 154400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 173 | 20231201 | 154300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 174 | 20231201 | 154200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 175 | 20231201 | 154100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 176 | 20231201 | 154000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 177 | 20231201 | 153900 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 178 | 20231201 | 153800 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 179 | 20231201 | 153700 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 180 | 20231201 | 153600 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 181 | 20231201 | 153500 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 182 | 20231201 | 153400 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 5867 |
| 183 | 20231201 | 153300 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 184 | 20231201 | 153200 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 185 | 20231201 | 153100 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 0 |
| 186 | 20231201 | 153000 | 1786339510 | 8080 | 8080 | 8080 | 8080 | 5867 |
| 187 | 20231201 | 152900 | 1738934150 | 8090 | 8090 | 8090 | 8090 | 0 |
| 188 | 20231201 | 152800 | 1738934150 | 8090 | 8090 | 8090 | 8090 | 0 |
| 189 | 20231201 | 152700 | 1738934150 | 8090 | 8090 | 8090 | 8090 | 0 |
| 190 | 20231201 | 152600 | 1738934150 | 8090 | 8090 | 8090 | 8090 | 0 |
| 191 | 20231201 | 152500 | 1738934150 | 8090 | 8090 | 8090 | 8090 | 0 |
| 192 | 20231201 | 152400 | 1738934150 | 8090 | 8090 | 8090 | 8090 | 0 |
| 193 | 20231201 | 152300 | 1738934150 | 8090 | 8090 | 8090 | 8090 | 0 |
| 194 | 20231201 | 152200 | 1738934150 | 8090 | 8090 | 8090 | 8090 | 0 |
| 195 | 20231201 | 152100 | 1738934150 | 8090 | 8090 | 8090 | 8090 | 0 |
| 196 | 20231201 | 152000 | 1738934150 | 8090 | 8090 | 8090 | 8090 | 0 |
| 197 | 20231201 | 151900 | 1738934150 | 8090 | 8130 | 8150 | 8090 | 569 |
| 198 | 20231201 | 151800 | 1734305260 | 8150 | 8090 | 8150 | 8090 | 802 |
| 199 | 20231201 | 151700 | 1727816520 | 8100 | 8100 | 8130 | 8090 | 1423 |
| 200 | 20231201 | 151600 | 1716289470 | 8130 | 8090 | 8130 | 8090 | 345 |
| 201 | 20231201 | 151500 | 1713488620 | 8090 | 8110 | 8110 | 8090 | 852 |
| 202 | 20231201 | 151400 | 1706590780 | 8150 | 8110 | 8150 | 8110 | 60 |
| 203 | 20231201 | 151300 | 1706103800 | 8110 | 8100 | 8110 | 8090 | 2521 |
| 204 | 20231201 | 151200 | 1685691340 | 8100 | 8120 | 8120 | 8090 | 857 |
| 205 | 20231201 | 151100 | 1678748620 | 8150 | 8140 | 8150 | 8100 | 201 |
| 206 | 20231201 | 151000 | 1677112680 | 8100 | 8140 | 8140 | 8100 | 310 |
| 207 | 20231201 | 150900 | 1674601280 | 8100 | 8140 | 8140 | 8100 | 60 |
| 208 | 20231201 | 150800 | 1674114880 | 8090 | 8140 | 8140 | 8090 | 286 |
| 209 | 20231201 | 150700 | 1671800490 | 8110 | 8100 | 8140 | 8090 | 824 |
| 210 | 20231201 | 150600 | 1665129200 | 8100 | 8100 | 8100 | 8100 | 1 |
| 211 | 20231201 | 150500 | 1665121100 | 8100 | 8100 | 8100 | 8100 | 11 |
| 212 | 20231201 | 150400 | 1665032000 | 8100 | 8100 | 8100 | 8100 | 2 |
| 213 | 20231201 | 150300 | 1665015800 | 8160 | 8110 | 8160 | 8110 | 124 |
| 214 | 20231201 | 150200 | 1664005230 | 8090 | 8100 | 8100 | 8090 | 1095 |
| 215 | 20231201 | 150100 | 1655146150 | 8100 | 8100 | 8100 | 8100 | 151 |
| 216 | 20231201 | 150000 | 1653923050 | 8100 | 8130 | 8130 | 8100 | 2022 |
| 217 | 20231201 | 145900 | 1637537510 | 8170 | 8150 | 8170 | 8150 | 3 |
| 218 | 20231201 | 145800 | 1637513020 | 8130 | 8130 | 8130 | 8130 | 0 |
| 219 | 20231201 | 145700 | 1637513020 | 8130 | 8130 | 8130 | 8130 | 1 |
| 220 | 20231201 | 145600 | 1637504890 | 8130 | 8110 | 8140 | 8110 | 869 |
| 221 | 20231201 | 145500 | 1630455320 | 8120 | 8120 | 8120 | 8120 | 258 |
| 222 | 20231201 | 145400 | 1628360360 | 8110 | 8120 | 8120 | 8110 | 50 |
| 223 | 20231201 | 145300 | 1627954710 | 8110 | 8110 | 8110 | 8110 | 0 |
| 224 | 20231201 | 145200 | 1627954710 | 8110 | 8110 | 8110 | 8110 | 134 |
| 225 | 20231201 | 145100 | 1626867970 | 8140 | 8140 | 8140 | 8140 | 0 |
| 226 | 20231201 | 145000 | 1626867970 | 8140 | 8140 | 8140 | 8140 | 18 |
| 227 | 20231201 | 144900 | 1626721450 | 8140 | 8130 | 8140 | 8120 | 823 |
| 228 | 20231201 | 144800 | 1620036390 | 8130 | 8120 | 8130 | 8120 | 280 |
| 229 | 20231201 | 144700 | 1617762290 | 8120 | 8130 | 8130 | 8120 | 500 |
| 230 | 20231201 | 144600 | 1613702150 | 8130 | 8130 | 8130 | 8130 | 167 |
| 231 | 20231201 | 144500 | 1612344440 | 8130 | 8130 | 8130 | 8130 | 75 |
| 232 | 20231201 | 144400 | 1611734690 | 8130 | 8120 | 8140 | 8120 | 304 |
| 233 | 20231201 | 144300 | 1609263980 | 8130 | 8130 | 8140 | 8130 | 1154 |
| 234 | 20231201 | 144200 | 1599881800 | 8140 | 8140 | 8140 | 8140 | 238 |
| 235 | 20231201 | 144100 | 1597944480 | 8140 | 8150 | 8150 | 8140 | 400 |
| 236 | 20231201 | 144000 | 1594687100 | 8150 | 8150 | 8150 | 8150 | 1 |
| 237 | 20231201 | 143900 | 1594678950 | 8150 | 8150 | 8150 | 8150 | 12 |
| 238 | 20231201 | 143800 | 1594581150 | 8140 | 8150 | 8150 | 8140 | 36 |
| 239 | 20231201 | 143700 | 1594287870 | 8150 | 8150 | 8150 | 8150 | 45 |
| 240 | 20231201 | 143600 | 1593921120 | 8150 | 8150 | 8150 | 8150 | 7 |
| 241 | 20231201 | 143500 | 1593864070 | 8130 | 8130 | 8130 | 8130 | 0 |
| 242 | 20231201 | 143400 | 1593864070 | 8130 | 8150 | 8150 | 8130 | 1391 |
| 243 | 20231201 | 143300 | 1582551120 | 8150 | 8150 | 8150 | 8150 | 0 |
| 244 | 20231201 | 143200 | 1582551120 | 8150 | 8130 | 8150 | 8130 | 22 |
| 245 | 20231201 | 143100 | 1582372220 | 8150 | 8150 | 8150 | 8140 | 4 |
| 246 | 20231201 | 143000 | 1582339640 | 8140 | 8140 | 8140 | 8130 | 62 |
| 247 | 20231201 | 142900 | 1581835450 | 8130 | 8160 | 8160 | 8130 | 908 |
| 248 | 20231201 | 142800 | 1574429760 | 8160 | 8160 | 8160 | 8160 | 78 |
| 249 | 20231201 | 142700 | 1573793280 | 8180 | 8180 | 8180 | 8180 | 301 |
| 250 | 20231201 | 142600 | 1571331100 | 8180 | 8170 | 8180 | 8170 | 515 |
| 251 | 20231201 | 142500 | 1567123270 | 8180 | 8180 | 8180 | 8180 | 110 |
| 252 | 20231201 | 142400 | 1566223470 | 8200 | 8200 | 8200 | 8200 | 595 |
| 253 | 20231201 | 142300 | 1561344470 | 8200 | 8170 | 8200 | 8160 | 367 |
| 254 | 20231201 | 142200 | 1558343860 | 8190 | 8190 | 8190 | 8180 | 47 |
| 255 | 20231201 | 142100 | 1557958970 | 8180 | 8190 | 8190 | 8160 | 130 |
| 256 | 20231201 | 142000 | 1556894410 | 8160 | 8170 | 8170 | 8160 | 50 |
| 257 | 20231201 | 141900 | 1556486390 | 8170 | 8170 | 8170 | 8170 | 0 |
| 258 | 20231201 | 141800 | 1556486390 | 8170 | 8170 | 8170 | 8170 | 1 |
| 259 | 20231201 | 141700 | 1556478220 | 8190 | 8190 | 8190 | 8190 | 12 |
| 260 | 20231201 | 141600 | 1556379940 | 8190 | 8190 | 8190 | 8190 | 48 |
| 261 | 20231201 | 141500 | 1555986820 | 8190 | 8180 | 8190 | 8180 | 29 |
| 262 | 20231201 | 141400 | 1555749560 | 8190 | 8190 | 8190 | 8190 | 0 |
| 263 | 20231201 | 141300 | 1555749560 | 8190 | 8190 | 8190 | 8190 | 5 |
| 264 | 20231201 | 141200 | 1555708610 | 8190 | 8190 | 8190 | 8190 | 0 |
| 265 | 20231201 | 141100 | 1555708610 | 8190 | 8190 | 8190 | 8190 | 1 |
| 266 | 20231201 | 141000 | 1555700420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 267 | 20231201 | 140900 | 1555700420 | 8190 | 8190 | 8190 | 8190 | 1 |
| 268 | 20231201 | 140800 | 1555692230 | 8170 | 8170 | 8170 | 8170 | 2 |
| 269 | 20231201 | 140700 | 1555675890 | 8150 | 8160 | 8160 | 8150 | 25 |
| 270 | 20231201 | 140600 | 1555471900 | 8160 | 8160 | 8160 | 8160 | 125 |
| 271 | 20231201 | 140500 | 1554451900 | 8160 | 8160 | 8160 | 8160 | 5 |
| 272 | 20231201 | 140400 | 1554411100 | 8130 | 8130 | 8130 | 8130 | 0 |
| 273 | 20231201 | 140300 | 1554411100 | 8130 | 8130 | 8130 | 8130 | 31 |
| 274 | 20231201 | 140200 | 1554159070 | 8130 | 8130 | 8130 | 8130 | 18 |
| 275 | 20231201 | 140100 | 1554012730 | 8130 | 8130 | 8130 | 8130 | 0 |
| 276 | 20231201 | 140000 | 1554012730 | 8130 | 8140 | 8140 | 8130 | 60 |
| 277 | 20231201 | 135900 | 1553524690 | 8150 | 8150 | 8150 | 8150 | 0 |
| 278 | 20231201 | 135800 | 1553524690 | 8150 | 8150 | 8150 | 8150 | 0 |
| 279 | 20231201 | 135700 | 1553524690 | 8150 | 8150 | 8150 | 8150 | 196 |
| 280 | 20231201 | 135600 | 1551927290 | 8150 | 8140 | 8150 | 8140 | 38 |
| 281 | 20231201 | 135500 | 1551617740 | 8140 | 8140 | 8140 | 8140 | 755 |
| 282 | 20231201 | 135400 | 1545472040 | 8140 | 8140 | 8140 | 8140 | 103 |
| 283 | 20231201 | 135300 | 1544633620 | 8140 | 8140 | 8140 | 8140 | 1 |
| 284 | 20231201 | 135200 | 1544625480 | 8140 | 8150 | 8150 | 8140 | 25 |
| 285 | 20231201 | 135100 | 1544421880 | 8150 | 8150 | 8150 | 8150 | 4 |
| 286 | 20231201 | 135000 | 1544389280 | 8140 | 8140 | 8140 | 8140 | 122 |
| 287 | 20231201 | 134900 | 1543396200 | 8140 | 8140 | 8140 | 8140 | 1 |
| 288 | 20231201 | 134800 | 1543388060 | 8140 | 8160 | 8160 | 8140 | 623 |
| 289 | 20231201 | 134700 | 1538314760 | 8150 | 8200 | 8200 | 8150 | 504 |
| 290 | 20231201 | 134600 | 1534182020 | 8200 | 8200 | 8200 | 8200 | 100 |
| 291 | 20231201 | 134500 | 1533362020 | 8200 | 8190 | 8200 | 8190 | 13 |
| 292 | 20231201 | 134400 | 1533255510 | 8200 | 8170 | 8200 | 8170 | 100 |
| 293 | 20231201 | 134300 | 1532437090 | 8170 | 8170 | 8170 | 8170 | 162 |
| 294 | 20231201 | 134200 | 1531113550 | 8150 | 8150 | 8150 | 8150 | 41 |
| 295 | 20231201 | 134100 | 1530779400 | 8170 | 8170 | 8170 | 8170 | 3 |
| 296 | 20231201 | 134000 | 1530754890 | 8170 | 8170 | 8170 | 8170 | 0 |
| 297 | 20231201 | 133900 | 1530754890 | 8170 | 8170 | 8170 | 8170 | 0 |
| 298 | 20231201 | 133800 | 1530754890 | 8170 | 8170 | 8170 | 8170 | 0 |
| 299 | 20231201 | 133700 | 1530754890 | 8170 | 8170 | 8170 | 8170 | 4 |
| 300 | 20231201 | 133600 | 1530722210 | 8170 | 8170 | 8170 | 8170 | 35 |
| 301 | 20231201 | 133500 | 1530436260 | 8170 | 8170 | 8170 | 8170 | 88 |
| 302 | 20231201 | 133400 | 1529717300 | 8170 | 8170 | 8170 | 8170 | 300 |
| 303 | 20231201 | 133300 | 1527266300 | 8180 | 8160 | 8180 | 8160 | 431 |
| 304 | 20231201 | 133200 | 1523740960 | 8180 | 8170 | 8180 | 8170 | 459 |
| 305 | 20231201 | 133100 | 1519990630 | 8150 | 8150 | 8150 | 8150 | 0 |
| 306 | 20231201 | 133000 | 1519990630 | 8150 | 8150 | 8150 | 8150 | 0 |
| 307 | 20231201 | 132900 | 1519990630 | 8150 | 8150 | 8150 | 8150 | 0 |
| 308 | 20231201 | 132800 | 1519990630 | 8150 | 8150 | 8180 | 8150 | 17 |
| 309 | 20231201 | 132700 | 1519852050 | 8150 | 8150 | 8150 | 8150 | 0 |
| 310 | 20231201 | 132600 | 1519852050 | 8150 | 8150 | 8150 | 8150 | 0 |
| 311 | 20231201 | 132500 | 1519852050 | 8150 | 8150 | 8150 | 8150 | 1 |
| 312 | 20231201 | 132400 | 1519843900 | 8150 | 8160 | 8160 | 8150 | 100 |
| 313 | 20231201 | 132300 | 1519028730 | 8190 | 8190 | 8190 | 8190 | 0 |
| 314 | 20231201 | 132200 | 1519028730 | 8190 | 8190 | 8190 | 8190 | 5 |
| 315 | 20231201 | 132100 | 1518987780 | 8190 | 8190 | 8190 | 8190 | 0 |
| 316 | 20231201 | 132000 | 1518987780 | 8190 | 8190 | 8190 | 8190 | 10 |
| 317 | 20231201 | 131900 | 1518905880 | 8130 | 8140 | 8210 | 8130 | 20 |
| 318 | 20231201 | 131800 | 1518743110 | 8130 | 8140 | 8140 | 8130 | 463 |
| 319 | 20231201 | 131700 | 1514976470 | 8140 | 8140 | 8140 | 8140 | 0 |
| 320 | 20231201 | 131600 | 1514976470 | 8140 | 8140 | 8140 | 8140 | 0 |
| 321 | 20231201 | 131500 | 1514976470 | 8140 | 8140 | 8140 | 8140 | 5 |
| 322 | 20231201 | 131400 | 1514935770 | 8180 | 8140 | 8180 | 8140 | 2 |
| 323 | 20231201 | 131300 | 1514919450 | 8130 | 8160 | 8160 | 8130 | 299 |
| 324 | 20231201 | 131200 | 1512484700 | 8160 | 8170 | 8170 | 8160 | 57 |
| 325 | 20231201 | 131100 | 1512019280 | 8170 | 8170 | 8170 | 8170 | 1 |
| 326 | 20231201 | 131000 | 1512011110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 327 | 20231201 | 130900 | 1512011110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 328 | 20231201 | 130800 | 1512011110 | 8200 | 8200 | 8200 | 8200 | 20 |
| 329 | 20231201 | 130700 | 1511847110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 330 | 20231201 | 130600 | 1511847110 | 8200 | 8190 | 8210 | 8170 | 42 |
| 331 | 20231201 | 130500 | 1511503000 | 8190 | 8190 | 8190 | 8170 | 98 |
| 332 | 20231201 | 130400 | 1510700400 | 8190 | 8170 | 8190 | 8170 | 160 |
| 333 | 20231201 | 130300 | 1509390980 | 8160 | 8160 | 8160 | 8160 | 129 |
| 334 | 20231201 | 130200 | 1508338340 | 8160 | 8160 | 8160 | 8160 | 0 |
| 335 | 20231201 | 130100 | 1508338340 | 8160 | 8160 | 8160 | 8160 | 0 |
| 336 | 20231201 | 130000 | 1508338340 | 8160 | 8160 | 8160 | 8160 | 0 |
| 337 | 20231201 | 125900 | 1508338340 | 8160 | 8160 | 8160 | 8160 | 0 |
| 338 | 20231201 | 125800 | 1508338340 | 8160 | 8160 | 8160 | 8160 | 0 |
| 339 | 20231201 | 125700 | 1508338340 | 8160 | 8160 | 8160 | 8160 | 0 |
| 340 | 20231201 | 125600 | 1508338340 | 8160 | 8160 | 8160 | 8160 | 0 |
| 341 | 20231201 | 125500 | 1508338340 | 8160 | 8160 | 8160 | 8160 | 0 |
| 342 | 20231201 | 125400 | 1508338340 | 8160 | 8150 | 8160 | 8150 | 10 |
| 343 | 20231201 | 125300 | 1508256790 | 8140 | 8140 | 8140 | 8140 | 3 |
| 344 | 20231201 | 125200 | 1508232370 | 8140 | 8130 | 8140 | 8130 | 64 |
| 345 | 20231201 | 125100 | 1507711500 | 8130 | 8130 | 8130 | 8130 | 0 |
| 346 | 20231201 | 125000 | 1507711500 | 8130 | 8120 | 8130 | 8110 | 729 |
| 347 | 20231201 | 124900 | 1501796770 | 8120 | 8150 | 8150 | 8120 | 940 |
| 348 | 20231201 | 124800 | 1494160100 | 8140 | 8140 | 8140 | 8140 | 27 |
| 349 | 20231201 | 124700 | 1493940320 | 8130 | 8160 | 8160 | 8130 | 17 |
| 350 | 20231201 | 124600 | 1493802080 | 8160 | 8160 | 8160 | 8160 | 1 |
| 351 | 20231201 | 124500 | 1493793920 | 8130 | 8130 | 8130 | 8130 | 0 |
| 352 | 20231201 | 124400 | 1493793920 | 8130 | 8130 | 8130 | 8130 | 1 |
| 353 | 20231201 | 124300 | 1493785790 | 8120 | 8130 | 8130 | 8120 | 116 |
| 354 | 20231201 | 124200 | 1492843860 | 8120 | 8140 | 8140 | 8120 | 269 |
| 355 | 20231201 | 124100 | 1490654440 | 8160 | 8160 | 8160 | 8160 | 0 |
| 356 | 20231201 | 124000 | 1490654440 | 8160 | 8150 | 8160 | 8130 | 7999 |
| 357 | 20231201 | 123900 | 1425569330 | 8170 | 8170 | 8170 | 8170 | 0 |
| 358 | 20231201 | 123800 | 1425569330 | 8170 | 8180 | 8180 | 8170 | 4 |
| 359 | 20231201 | 123700 | 1425536620 | 8180 | 8180 | 8180 | 8180 | 0 |
| 360 | 20231201 | 123600 | 1425536620 | 8180 | 8180 | 8180 | 8180 | 0 |
| 361 | 20231201 | 123500 | 1425536620 | 8180 | 8180 | 8180 | 8180 | 1 |
| 362 | 20231201 | 123400 | 1425528440 | 8150 | 8190 | 8190 | 8150 | 125 |
| 363 | 20231201 | 123300 | 1424509460 | 8160 | 8170 | 8170 | 8160 | 1930 |
| 364 | 20231201 | 123200 | 1408760520 | 8170 | 8180 | 8180 | 8170 | 34 |
| 365 | 20231201 | 123100 | 1408482720 | 8190 | 8190 | 8190 | 8190 | 87 |
| 366 | 20231201 | 123000 | 1407770190 | 8190 | 8190 | 8190 | 8190 | 0 |
| 367 | 20231201 | 122900 | 1407770190 | 8190 | 8200 | 8200 | 8190 | 12 |
| 368 | 20231201 | 122800 | 1407671890 | 8190 | 8190 | 8190 | 8190 | 0 |
| 369 | 20231201 | 122700 | 1407671890 | 8190 | 8210 | 8230 | 8190 | 60 |
| 370 | 20231201 | 122600 | 1407179250 | 8210 | 8210 | 8210 | 8210 | 0 |
| 371 | 20231201 | 122500 | 1407179250 | 8210 | 8210 | 8210 | 8210 | 60 |
| 372 | 20231201 | 122400 | 1406686650 | 8210 | 8200 | 8210 | 8200 | 746 |
| 373 | 20231201 | 122300 | 1400567510 | 8170 | 8170 | 8170 | 8170 | 1125 |
| 374 | 20231201 | 122200 | 1391376260 | 8170 | 8180 | 8180 | 8170 | 290 |
| 375 | 20231201 | 122100 | 1389006920 | 8190 | 8210 | 8210 | 8190 | 643 |
| 376 | 20231201 | 122000 | 1383734230 | 8200 | 8200 | 8200 | 8200 | 0 |
| 377 | 20231201 | 121900 | 1383734230 | 8200 | 8190 | 8200 | 8190 | 447 |
| 378 | 20231201 | 121800 | 1380068840 | 8190 | 8200 | 8200 | 8190 | 43 |
| 379 | 20231201 | 121700 | 1379716270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 380 | 20231201 | 121600 | 1379716270 | 8200 | 8200 | 8200 | 8200 | 47 |
| 381 | 20231201 | 121500 | 1379330870 | 8200 | 8200 | 8200 | 8200 | 33 |
| 382 | 20231201 | 121400 | 1379060270 | 8200 | 8200 | 8200 | 8200 | 0 |
| 383 | 20231201 | 121300 | 1379060270 | 8200 | 8200 | 8200 | 8200 | 21 |
| 384 | 20231201 | 121200 | 1378888070 | 8200 | 8200 | 8200 | 8170 | 833 |
| 385 | 20231201 | 121100 | 1372061100 | 8200 | 8200 | 8200 | 8200 | 20 |
| 386 | 20231201 | 121000 | 1371897100 | 8160 | 8160 | 8160 | 8160 | 0 |
| 387 | 20231201 | 120900 | 1371897100 | 8160 | 8190 | 8190 | 8160 | 50 |
| 388 | 20231201 | 120800 | 1371488800 | 8200 | 8200 | 8200 | 8200 | 2 |
| 389 | 20231201 | 120700 | 1371472400 | 8160 | 8180 | 8180 | 8160 | 476 |
| 390 | 20231201 | 120600 | 1367582720 | 8180 | 8180 | 8180 | 8180 | 10 |
| 391 | 20231201 | 120500 | 1367500920 | 8180 | 8180 | 8180 | 8180 | 65 |
| 392 | 20231201 | 120400 | 1366969220 | 8180 | 8170 | 8180 | 8160 | 358 |
| 393 | 20231201 | 120300 | 1364045180 | 8170 | 8180 | 8180 | 8170 | 12 |
| 394 | 20231201 | 120200 | 1363947040 | 8170 | 8170 | 8170 | 8170 | 0 |
| 395 | 20231201 | 120100 | 1363947040 | 8170 | 8170 | 8170 | 8170 | 0 |
| 396 | 20231201 | 120000 | 1363947040 | 8170 | 8170 | 8170 | 8170 | 313 |
| 397 | 20231201 | 115900 | 1361389830 | 8150 | 8150 | 8150 | 8150 | 0 |
| 398 | 20231201 | 115800 | 1361389830 | 8150 | 8170 | 8170 | 8150 | 500 |
| 399 | 20231201 | 115700 | 1357308260 | 8180 | 8180 | 8180 | 8180 | 5 |
| 400 | 20231201 | 115600 | 1357267360 | 8170 | 8170 | 8170 | 8170 | 0 |
| 401 | 20231201 | 115500 | 1357267360 | 8170 | 8170 | 8170 | 8170 | 8 |
| 402 | 20231201 | 115400 | 1357202000 | 8180 | 8180 | 8180 | 8180 | 45 |
| 403 | 20231201 | 115300 | 1356833900 | 8200 | 8200 | 8200 | 8200 | 3 |
| 404 | 20231201 | 115200 | 1356809300 | 8200 | 8200 | 8200 | 8200 | 0 |
| 405 | 20231201 | 115100 | 1356809300 | 8200 | 8200 | 8200 | 8200 | 2 |
| 406 | 20231201 | 115000 | 1356792900 | 8180 | 8180 | 8180 | 8180 | 0 |
| 407 | 20231201 | 114900 | 1356792900 | 8180 | 8180 | 8180 | 8180 | 526 |
| 408 | 20231201 | 114800 | 1352490220 | 8180 | 8180 | 8180 | 8180 | 2 |
| 409 | 20231201 | 114700 | 1352473860 | 8180 | 8150 | 8180 | 8150 | 68 |
| 410 | 20231201 | 114600 | 1351919600 | 8150 | 8170 | 8170 | 8150 | 873 |
| 411 | 20231201 | 114500 | 1344798560 | 8160 | 8160 | 8160 | 8150 | 1090 |
| 412 | 20231201 | 114400 | 1335907970 | 8160 | 8160 | 8160 | 8160 | 900 |
| 413 | 20231201 | 114300 | 1328563970 | 8170 | 8170 | 8170 | 8170 | 0 |
| 414 | 20231201 | 114200 | 1328563970 | 8170 | 8170 | 8170 | 8170 | 0 |
| 415 | 20231201 | 114100 | 1328563970 | 8170 | 8170 | 8170 | 8170 | 669 |
| 416 | 20231201 | 114000 | 1323098240 | 8170 | 8180 | 8190 | 8170 | 1255 |
| 417 | 20231201 | 113900 | 1312825840 | 8170 | 8170 | 8170 | 8170 | 235 |
| 418 | 20231201 | 113800 | 1310905890 | 8180 | 8180 | 8180 | 8140 | 1514 |
| 419 | 20231201 | 113700 | 1298547970 | 8180 | 8200 | 8200 | 8180 | 65 |
| 420 | 20231201 | 113600 | 1298015790 | 8200 | 8200 | 8200 | 8200 | 10 |
| 421 | 20231201 | 113500 | 1297933790 | 8210 | 8200 | 8210 | 8180 | 156 |
| 422 | 20231201 | 113400 | 1296656250 | 8200 | 8200 | 8200 | 8200 | 73 |
| 423 | 20231201 | 113300 | 1296057650 | 8200 | 8180 | 8200 | 8180 | 133 |
| 424 | 20231201 | 113200 | 1294969610 | 8170 | 8180 | 8180 | 8170 | 143 |
| 425 | 20231201 | 113100 | 1293800040 | 8180 | 8170 | 8180 | 8170 | 369 |
| 426 | 20231201 | 113000 | 1290781830 | 8160 | 8160 | 8160 | 8150 | 3089 |
| 427 | 20231201 | 112900 | 1265596220 | 8160 | 8200 | 8200 | 8160 | 2104 |
| 428 | 20231201 | 112800 | 1248414660 | 8170 | 8180 | 8200 | 8170 | 1138 |
| 429 | 20231201 | 112700 | 1239109600 | 8180 | 8200 | 8200 | 8180 | 1450 |
| 430 | 20231201 | 112600 | 1227228690 | 8200 | 8220 | 8220 | 8200 | 186 |
| 431 | 20231201 | 112500 | 1225702570 | 8220 | 8230 | 8240 | 8220 | 1771 |
| 432 | 20231201 | 112400 | 1211129320 | 8240 | 8230 | 8240 | 8230 | 310 |
| 433 | 20231201 | 112300 | 1208577030 | 8210 | 8220 | 8220 | 8210 | 25 |
| 434 | 20231201 | 112200 | 1208371750 | 8210 | 8220 | 8220 | 8210 | 522 |
| 435 | 20231201 | 112100 | 1204085930 | 8250 | 8250 | 8250 | 8250 | 30 |
| 436 | 20231201 | 112000 | 1203838430 | 8250 | 8210 | 8250 | 8210 | 191 |
| 437 | 20231201 | 111900 | 1202269570 | 8210 | 8210 | 8210 | 8200 | 899 |
| 438 | 20231201 | 111800 | 1194889770 | 8210 | 8200 | 8210 | 8200 | 285 |
| 439 | 20231201 | 111700 | 1192551760 | 8200 | 8210 | 8250 | 8200 | 259 |
| 440 | 20231201 | 111600 | 1190423830 | 8250 | 8200 | 8250 | 8200 | 160 |
| 441 | 20231201 | 111500 | 1189110050 | 8180 | 8210 | 8210 | 8170 | 2708 |
| 442 | 20231201 | 111400 | 1166947540 | 8210 | 8210 | 8220 | 8210 | 308 |
| 443 | 20231201 | 111300 | 1164417850 | 8210 | 8230 | 8230 | 8210 | 1007 |
| 444 | 20231201 | 111200 | 1156143030 | 8230 | 8260 | 8260 | 8230 | 3363 |
| 445 | 20231201 | 111100 | 1128393250 | 8260 | 8270 | 8270 | 8260 | 629 |
| 446 | 20231201 | 111000 | 1123194430 | 8280 | 8280 | 8280 | 8270 | 1912 |
| 447 | 20231201 | 110900 | 1107370880 | 8280 | 8280 | 8300 | 8280 | 1092 |
| 448 | 20231201 | 110800 | 1098329100 | 8280 | 8290 | 8290 | 8280 | 1204 |
| 449 | 20231201 | 110700 | 1088357980 | 8290 | 8330 | 8330 | 8270 | 91 |
| 450 | 20231201 | 110600 | 1087604560 | 8340 | 8280 | 8340 | 8270 | 1398 |
| 451 | 20231201 | 110500 | 1075995670 | 8310 | 8270 | 8310 | 8270 | 276 |
| 452 | 20231201 | 110400 | 1073710430 | 8270 | 8270 | 8280 | 8260 | 1255 |
| 453 | 20231201 | 110300 | 1063334950 | 8280 | 8280 | 8280 | 8260 | 1766 |
| 454 | 20231201 | 110200 | 1048725570 | 8270 | 8280 | 8300 | 8270 | 2520 |
| 455 | 20231201 | 110100 | 1027857820 | 8280 | 8350 | 8360 | 8280 | 3961 |
| 456 | 20231201 | 110000 | 994963240 | 8320 | 8300 | 8380 | 8300 | 5491 |
| 457 | 20231201 | 105900 | 949049510 | 8300 | 8300 | 8400 | 8280 | 18171 |
| 458 | 20231201 | 105800 | 797424330 | 8320 | 8320 | 8440 | 8250 | 38483 |
| 459 | 20231201 | 105700 | 474938740 | 8320 | 8210 | 8320 | 8210 | 4703 |
| 460 | 20231201 | 105600 | 436064000 | 8220 | 8220 | 8260 | 8200 | 1059 |
| 461 | 20231201 | 105500 | 427346560 | 8180 | 8240 | 8260 | 8180 | 1523 |
| 462 | 20231201 | 105400 | 414834850 | 8250 | 8220 | 8270 | 8210 | 3585 |
| 463 | 20231201 | 105300 | 385338520 | 8200 | 8220 | 8330 | 8200 | 14499 |
| 464 | 20231201 | 105200 | 265446230 | 8220 | 8240 | 8250 | 8220 | 961 |
| 465 | 20231201 | 105100 | 257527150 | 8270 | 8200 | 8280 | 8140 | 3469 |
| 466 | 20231201 | 105000 | 228934110 | 8200 | 8140 | 8200 | 8140 | 3281 |
| 467 | 20231201 | 104900 | 202126180 | 8110 | 8110 | 8110 | 8110 | 0 |
| 468 | 20231201 | 104800 | 202126180 | 8110 | 8110 | 8110 | 8110 | 0 |
| 469 | 20231201 | 104700 | 202126180 | 8110 | 8120 | 8120 | 8110 | 401 |
| 470 | 20231201 | 104600 | 198873680 | 8130 | 8130 | 8130 | 8130 | 0 |
| 471 | 20231201 | 104500 | 198873680 | 8130 | 8120 | 8130 | 8120 | 163 |
| 472 | 20231201 | 104400 | 197550110 | 8120 | 8120 | 8120 | 8120 | 70 |
| 473 | 20231201 | 104300 | 196981710 | 8150 | 8150 | 8150 | 8150 | 10 |
| 474 | 20231201 | 104200 | 196900210 | 8150 | 8150 | 8150 | 8150 | 2 |
| 475 | 20231201 | 104100 | 196883910 | 8150 | 8150 | 8150 | 8150 | 61 |
| 476 | 20231201 | 104000 | 196386760 | 8150 | 8150 | 8150 | 8150 | 163 |
| 477 | 20231201 | 103900 | 195058310 | 8140 | 8130 | 8140 | 8130 | 352 |
| 478 | 20231201 | 103800 | 192194390 | 8110 | 8110 | 8110 | 8110 | 657 |
| 479 | 20231201 | 103700 | 186866120 | 8110 | 8110 | 8110 | 8110 | 32 |
| 480 | 20231201 | 103600 | 186606600 | 8110 | 8110 | 8110 | 8110 | 0 |
| 481 | 20231201 | 103500 | 186606600 | 8110 | 8110 | 8110 | 8110 | 0 |
| 482 | 20231201 | 103400 | 186606600 | 8110 | 8110 | 8110 | 8110 | 0 |
| 483 | 20231201 | 103300 | 186606600 | 8110 | 8110 | 8110 | 8110 | 13 |
| 484 | 20231201 | 103200 | 186501170 | 8100 | 8130 | 8130 | 8100 | 414 |
| 485 | 20231201 | 103100 | 183138810 | 8150 | 8150 | 8150 | 8150 | 0 |
| 486 | 20231201 | 103000 | 183138810 | 8150 | 8150 | 8150 | 8150 | 119 |
| 487 | 20231201 | 102900 | 182168960 | 8150 | 8150 | 8150 | 8150 | 1 |
| 488 | 20231201 | 102800 | 182160810 | 8160 | 8160 | 8160 | 8160 | 0 |
| 489 | 20231201 | 102700 | 182160810 | 8160 | 8150 | 8160 | 8130 | 744 |
| 490 | 20231201 | 102600 | 176094400 | 8150 | 8130 | 8150 | 8120 | 53 |
| 491 | 20231201 | 102500 | 175663560 | 8130 | 8130 | 8130 | 8130 | 92 |
| 492 | 20231201 | 102400 | 174915600 | 8130 | 8130 | 8130 | 8130 | 0 |
| 493 | 20231201 | 102300 | 174915600 | 8130 | 8120 | 8130 | 8120 | 74 |
| 494 | 20231201 | 102200 | 174314080 | 8120 | 8120 | 8120 | 8120 | 6 |
| 495 | 20231201 | 102100 | 174265360 | 8120 | 8120 | 8120 | 8120 | 15 |
| 496 | 20231201 | 102000 | 174143560 | 8120 | 8110 | 8120 | 8110 | 148 |
| 497 | 20231201 | 101900 | 172943270 | 8100 | 8090 | 8100 | 8090 | 147 |
| 498 | 20231201 | 101800 | 171753270 | 8100 | 8100 | 8100 | 8100 | 43 |
| 499 | 20231201 | 101700 | 171404970 | 8100 | 8100 | 8100 | 8100 | 0 |
| 500 | 20231201 | 101600 | 171404970 | 8100 | 8100 | 8100 | 8100 | 0 |
| 501 | 20231201 | 101500 | 171404970 | 8100 | 8100 | 8100 | 8100 | 0 |
| 502 | 20231201 | 101400 | 171404970 | 8100 | 8100 | 8100 | 8100 | 12 |
| 503 | 20231201 | 101300 | 171307770 | 8100 | 8100 | 8100 | 8100 | 0 |
| 504 | 20231201 | 101200 | 171307770 | 8100 | 8100 | 8100 | 8100 | 0 |
| 505 | 20231201 | 101100 | 171307770 | 8100 | 8100 | 8100 | 8100 | 58 |
| 506 | 20231201 | 101000 | 170837970 | 8100 | 8100 | 8100 | 8100 | 1 |
| 507 | 20231201 | 100900 | 170829870 | 8110 | 8110 | 8110 | 8110 | 0 |
| 508 | 20231201 | 100800 | 170829870 | 8110 | 8090 | 8110 | 8090 | 11 |
| 509 | 20231201 | 100700 | 170740860 | 8090 | 8090 | 8090 | 8090 | 0 |
| 510 | 20231201 | 100600 | 170740860 | 8090 | 8110 | 8110 | 8090 | 376 |
| 511 | 20231201 | 100500 | 167695400 | 8110 | 8110 | 8110 | 8110 | 146 |
| 512 | 20231201 | 100400 | 166511340 | 8110 | 8110 | 8110 | 8110 | 0 |
| 513 | 20231201 | 100300 | 166511340 | 8110 | 8100 | 8110 | 8100 | 2 |
| 514 | 20231201 | 100200 | 166495130 | 8130 | 8130 | 8130 | 8130 | 176 |
| 515 | 20231201 | 100100 | 165064250 | 8100 | 8110 | 8110 | 8100 | 1000 |
| 516 | 20231201 | 100000 | 156963080 | 8100 | 8100 | 8100 | 8100 | 12 |
| 517 | 20231201 | 095900 | 156865880 | 8130 | 8130 | 8130 | 8130 | 1 |
| 518 | 20231201 | 095800 | 156857750 | 8130 | 8130 | 8130 | 8130 | 124 |
| 519 | 20231201 | 095700 | 155849630 | 8130 | 8130 | 8130 | 8130 | 0 |
| 520 | 20231201 | 095600 | 155849630 | 8130 | 8130 | 8130 | 8100 | 327 |
| 521 | 20231201 | 095500 | 153193010 | 8100 | 8100 | 8130 | 8100 | 57 |
| 522 | 20231201 | 095400 | 152731270 | 8100 | 8100 | 8100 | 8100 | 48 |
| 523 | 20231201 | 095300 | 152342470 | 8100 | 8100 | 8100 | 8100 | 0 |
| 524 | 20231201 | 095200 | 152342470 | 8100 | 8080 | 8100 | 8080 | 754 |
| 525 | 20231201 | 095100 | 146235170 | 8100 | 8100 | 8100 | 8100 | 160 |
| 526 | 20231201 | 095000 | 144939170 | 8080 | 8080 | 8080 | 8080 | 0 |
| 527 | 20231201 | 094900 | 144939170 | 8080 | 8100 | 8100 | 8080 | 55 |
| 528 | 20231201 | 094800 | 144494260 | 8100 | 8100 | 8100 | 8100 | 10 |
| 529 | 20231201 | 094700 | 144413260 | 8100 | 8090 | 8100 | 8090 | 247 |
| 530 | 20231201 | 094600 | 142413940 | 8080 | 8080 | 8090 | 8080 | 113 |
| 531 | 20231201 | 094500 | 141499900 | 8080 | 8080 | 8080 | 8080 | 63 |
| 532 | 20231201 | 094400 | 140990860 | 8080 | 8080 | 8080 | 8080 | 2 |
| 533 | 20231201 | 094300 | 140974700 | 8070 | 8080 | 8080 | 8070 | 101 |
| 534 | 20231201 | 094200 | 140159620 | 8080 | 8070 | 8080 | 8070 | 123 |
| 535 | 20231201 | 094100 | 139166980 | 8070 | 8070 | 8070 | 8070 | 0 |
| 536 | 20231201 | 094000 | 139166980 | 8070 | 8070 | 8070 | 8070 | 1 |
| 537 | 20231201 | 093900 | 139158910 | 8080 | 8070 | 8080 | 8070 | 111 |
| 538 | 20231201 | 093800 | 138263030 | 8070 | 8070 | 8070 | 8070 | 250 |
| 539 | 20231201 | 093700 | 136245530 | 8070 | 8080 | 8080 | 8070 | 178 |
| 540 | 20231201 | 093600 | 134808790 | 8080 | 8080 | 8080 | 8080 | 374 |
| 541 | 20231201 | 093500 | 131786870 | 8080 | 8080 | 8080 | 8080 | 0 |
| 542 | 20231201 | 093400 | 131786870 | 8080 | 8080 | 8080 | 8080 | 553 |
| 543 | 20231201 | 093300 | 127318630 | 8080 | 8090 | 8090 | 8080 | 957 |
| 544 | 20231201 | 093200 | 119584560 | 8090 | 8090 | 8100 | 8090 | 160 |
| 545 | 20231201 | 093100 | 118288930 | 8100 | 8130 | 8130 | 8090 | 2841 |
| 546 | 20231201 | 093000 | 95251090 | 8130 | 8130 | 8130 | 8130 | 14 |
| 547 | 20231201 | 092900 | 95137270 | 8130 | 8130 | 8130 | 8130 | 3 |
| 548 | 20231201 | 092800 | 95112880 | 8130 | 8140 | 8140 | 8130 | 152 |
| 549 | 20231201 | 092700 | 93876780 | 8140 | 8140 | 8140 | 8140 | 192 |
| 550 | 20231201 | 092600 | 92313900 | 8150 | 8160 | 8170 | 8150 | 663 |
| 551 | 20231201 | 092500 | 86909190 | 8170 | 8100 | 8170 | 8100 | 1100 |
| 552 | 20231201 | 092400 | 77957980 | 8110 | 8100 | 8110 | 8100 | 12 |
| 553 | 20231201 | 092300 | 77860670 | 8110 | 8080 | 8110 | 8080 | 22 |
| 554 | 20231201 | 092200 | 77682550 | 8070 | 8070 | 8070 | 8070 | 0 |
| 555 | 20231201 | 092100 | 77682550 | 8070 | 8080 | 8080 | 8070 | 120 |
| 556 | 20231201 | 092000 | 76714060 | 8080 | 8080 | 8080 | 8080 | 1 |
| 557 | 20231201 | 091900 | 76705980 | 8070 | 8070 | 8070 | 8070 | 0 |
| 558 | 20231201 | 091800 | 76705980 | 8070 | 8090 | 8110 | 8070 | 170 |
| 559 | 20231201 | 091700 | 75329840 | 8090 | 8070 | 8090 | 8070 | 172 |
| 560 | 20231201 | 091600 | 73938900 | 8070 | 8070 | 8070 | 8070 | 62 |
| 561 | 20231201 | 091500 | 73438560 | 8070 | 8080 | 8080 | 8070 | 560 |
| 562 | 20231201 | 091400 | 68914100 | 8090 | 8100 | 8100 | 8090 | 1340 |
| 563 | 20231201 | 091300 | 58071560 | 8100 | 8100 | 8100 | 8100 | 112 |
| 564 | 20231201 | 091200 | 57164360 | 8110 | 8110 | 8130 | 8110 | 538 |
| 565 | 20231201 | 091100 | 52801160 | 8110 | 8150 | 8150 | 8110 | 550 |
| 566 | 20231201 | 091000 | 48331890 | 8150 | 8160 | 8170 | 8140 | 363 |
| 567 | 20231201 | 090900 | 45372370 | 8160 | 8130 | 8160 | 8130 | 792 |
| 568 | 20231201 | 090800 | 38917490 | 8090 | 8080 | 8100 | 8080 | 1209 |
| 569 | 20231201 | 090700 | 29127140 | 8080 | 8090 | 8090 | 8080 | 5 |
| 570 | 20231201 | 090600 | 29086700 | 8090 | 8080 | 8090 | 8080 | 300 |
| 571 | 20231201 | 090500 | 26660180 | 8060 | 8060 | 8080 | 8060 | 149 |
| 572 | 20231201 | 090400 | 25459000 | 8090 | 8090 | 8100 | 8030 | 1522 |
| 573 | 20231201 | 090300 | 13217520 | 8050 | 8080 | 8080 | 8050 | 533 |
| 574 | 20231201 | 090200 | 8923910 | 8060 | 8060 | 8060 | 8060 | 0 |
| 575 | 20231201 | 090100 | 8923910 | 8060 | 8060 | 8060 | 8060 | 0 |
| 576 | 20231201 | 090000 | 8923910 | 8060 | 8070 | 8070 | 8060 | 1106 |