30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 9905 |
| 3 | 20231220 | 192100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20231220 | 192000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20231220 | 191900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20231220 | 191800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20231220 | 191700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20231220 | 191600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20231220 | 191500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20231220 | 191400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20231220 | 191300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20231220 | 191200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20231220 | 191100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20231220 | 191000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20231220 | 190900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20231220 | 190800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20231220 | 190700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20231220 | 190600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20231220 | 190500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20231220 | 190400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20231220 | 190300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20231220 | 190200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20231220 | 190100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20231220 | 190000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20231220 | 185900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20231220 | 185800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20231220 | 185700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20231220 | 185600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20231220 | 185500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20231220 | 185400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20231220 | 185300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20231220 | 185200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 9905 |
| 33 | 20231220 | 185100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20231220 | 185000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20231220 | 184900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20231220 | 184800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20231220 | 184700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20231220 | 184600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20231220 | 184500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20231220 | 184400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20231220 | 184300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20231220 | 184200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20231220 | 184100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20231220 | 184000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20231220 | 183900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20231220 | 183800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20231220 | 183700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20231220 | 183600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20231220 | 183500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20231220 | 183400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20231220 | 183300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20231220 | 183200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20231220 | 183100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20231220 | 183000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20231220 | 182900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20231220 | 182800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20231220 | 182700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20231220 | 182600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20231220 | 182500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20231220 | 182400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20231220 | 182300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20231220 | 182200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 9905 |
| 63 | 20231220 | 182100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20231220 | 182000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20231220 | 181900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20231220 | 181800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20231220 | 181700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20231220 | 181600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20231220 | 181500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20231220 | 181400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20231220 | 181300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20231220 | 181200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20231220 | 181100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20231220 | 181000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20231220 | 180900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20231220 | 180800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20231220 | 180700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20231220 | 180600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20231220 | 180500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20231220 | 180400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20231220 | 180300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20231220 | 180200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20231220 | 180100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20231220 | 180000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20231220 | 175900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20231220 | 175800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20231220 | 175700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20231220 | 175600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20231220 | 175500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20231220 | 175400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20231220 | 175300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20231220 | 175200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 9905 |
| 93 | 20231220 | 175100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20231220 | 175000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20231220 | 174900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20231220 | 174800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20231220 | 174700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20231220 | 174600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20231220 | 174500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20231220 | 174400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20231220 | 174300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20231220 | 174200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20231220 | 174100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20231220 | 174000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20231220 | 173900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20231220 | 173800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20231220 | 173700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20231220 | 173600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20231220 | 173500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20231220 | 173400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20231220 | 173300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20231220 | 173200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20231220 | 173100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20231220 | 173000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20231220 | 172900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20231220 | 172800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20231220 | 172700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20231220 | 172600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20231220 | 172500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20231220 | 172400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20231220 | 172300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20231220 | 172200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 9905 |
| 123 | 20231220 | 172100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20231220 | 172000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20231220 | 171900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20231220 | 171800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20231220 | 171700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20231220 | 171600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20231220 | 171500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20231220 | 171400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20231220 | 171300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20231220 | 171200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20231220 | 171100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20231220 | 171000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20231220 | 170900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20231220 | 170800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20231220 | 170700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20231220 | 170600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20231220 | 170500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20231220 | 170400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20231220 | 170300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20231220 | 170200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20231220 | 170100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20231220 | 170000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20231220 | 165900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20231220 | 165800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20231220 | 165700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20231220 | 165600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20231220 | 165500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20231220 | 165400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20231220 | 165300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20231220 | 165200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 9905 |
| 153 | 20231220 | 165100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20231220 | 165000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20231220 | 164900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20231220 | 164800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20231220 | 164700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20231220 | 164600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20231220 | 164500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20231220 | 164400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20231220 | 164300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20231220 | 164200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20231220 | 164100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20231220 | 164000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20231220 | 163900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20231220 | 163800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20231220 | 163700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20231220 | 163600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20231220 | 163500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20231220 | 163400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20231220 | 163300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20231220 | 163200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20231220 | 163100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20231220 | 163000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20231220 | 162900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20231220 | 162800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20231220 | 162700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20231220 | 162600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20231220 | 162500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20231220 | 162400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20231220 | 162300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20231220 | 162200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 9905 |
| 183 | 20231220 | 162100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 184 | 20231220 | 162000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20231220 | 161900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20231220 | 161800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20231220 | 161700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20231220 | 161600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20231220 | 161500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20231220 | 161400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20231220 | 161300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 192 | 20231220 | 161200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 193 | 20231220 | 161100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20231220 | 161000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 195 | 20231220 | 160900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20231220 | 160800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20231220 | 160700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20231220 | 160600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20231220 | 160500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20231220 | 160400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20231220 | 160300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20231220 | 160200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20231220 | 160100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 204 | 20231220 | 160000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 205 | 20231220 | 155900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 206 | 20231220 | 155800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 207 | 20231220 | 155700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 208 | 20231220 | 155600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 209 | 20231220 | 155500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 210 | 20231220 | 155400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 211 | 20231220 | 155300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 212 | 20231220 | 155200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 9905 |
| 213 | 20231220 | 155100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 214 | 20231220 | 155000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 215 | 20231220 | 154900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 216 | 20231220 | 154800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 217 | 20231220 | 154700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 218 | 20231220 | 154600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 219 | 20231220 | 154500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 220 | 20231220 | 154400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 221 | 20231220 | 154300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 222 | 20231220 | 154200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 223 | 20231220 | 154100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 224 | 20231220 | 154000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 225 | 20231220 | 153900 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 226 | 20231220 | 153800 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 227 | 20231220 | 153700 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 228 | 20231220 | 153600 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 229 | 20231220 | 153500 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 230 | 20231220 | 153400 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 231 | 20231220 | 153300 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 232 | 20231220 | 153200 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 233 | 20231220 | 153100 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 0 |
| 234 | 20231220 | 153000 | 2214145780 | 7520 | 7520 | 7520 | 7520 | 9905 |
| 235 | 20231220 | 152900 | 2139660180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 236 | 20231220 | 152800 | 2139660180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 237 | 20231220 | 152700 | 2139660180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 238 | 20231220 | 152600 | 2139660180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 239 | 20231220 | 152500 | 2139660180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 240 | 20231220 | 152400 | 2139660180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 241 | 20231220 | 152300 | 2139660180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 242 | 20231220 | 152200 | 2139660180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 243 | 20231220 | 152100 | 2139660180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 244 | 20231220 | 152000 | 2139660180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 245 | 20231220 | 151900 | 2139660180 | 7580 | 7580 | 7580 | 7560 | 423 |
| 246 | 20231220 | 151800 | 2136459360 | 7580 | 7590 | 7590 | 7580 | 3630 |
| 247 | 20231220 | 151700 | 2108919490 | 7580 | 7580 | 7580 | 7580 | 60 |
| 248 | 20231220 | 151600 | 2108464690 | 7580 | 7560 | 7580 | 7550 | 1648 |
| 249 | 20231220 | 151500 | 2095992780 | 7560 | 7560 | 7560 | 7550 | 507 |
| 250 | 20231220 | 151400 | 2092159910 | 7560 | 7550 | 7560 | 7550 | 259 |
| 251 | 20231220 | 151300 | 2090203970 | 7550 | 7540 | 7550 | 7540 | 351 |
| 252 | 20231220 | 151200 | 2087556840 | 7540 | 7540 | 7540 | 7530 | 359 |
| 253 | 20231220 | 151100 | 2084851980 | 7540 | 7540 | 7540 | 7540 | 10 |
| 254 | 20231220 | 151000 | 2084776580 | 7540 | 7560 | 7560 | 7540 | 208 |
| 255 | 20231220 | 150900 | 2083207580 | 7560 | 7570 | 7570 | 7560 | 278 |
| 256 | 20231220 | 150800 | 2081105680 | 7570 | 7550 | 7570 | 7550 | 247 |
| 257 | 20231220 | 150700 | 2079239740 | 7570 | 7570 | 7570 | 7550 | 684 |
| 258 | 20231220 | 150600 | 2074066850 | 7570 | 7560 | 7580 | 7560 | 2731 |
| 259 | 20231220 | 150500 | 2053407350 | 7570 | 7570 | 7570 | 7570 | 72 |
| 260 | 20231220 | 150400 | 2052862310 | 7570 | 7580 | 7580 | 7570 | 731 |
| 261 | 20231220 | 150300 | 2047328620 | 7580 | 7590 | 7590 | 7580 | 1533 |
| 262 | 20231220 | 150200 | 2035707320 | 7590 | 7590 | 7590 | 7580 | 1017 |
| 263 | 20231220 | 150100 | 2027989330 | 7590 | 7590 | 7600 | 7590 | 1900 |
| 264 | 20231220 | 150000 | 2013552930 | 7600 | 7580 | 7600 | 7580 | 2493 |
| 265 | 20231220 | 145900 | 1994631090 | 7590 | 7580 | 7590 | 7580 | 2095 |
| 266 | 20231220 | 145800 | 1978750960 | 7590 | 7590 | 7590 | 7580 | 2374 |
| 267 | 20231220 | 145700 | 1960754740 | 7590 | 7580 | 7590 | 7580 | 1607 |
| 268 | 20231220 | 145600 | 1948566120 | 7580 | 7580 | 7580 | 7570 | 795 |
| 269 | 20231220 | 145500 | 1942540120 | 7580 | 7560 | 7580 | 7560 | 1546 |
| 270 | 20231220 | 145400 | 1930838430 | 7560 | 7570 | 7570 | 7560 | 600 |
| 271 | 20231220 | 145300 | 1926299310 | 7560 | 7550 | 7560 | 7550 | 918 |
| 272 | 20231220 | 145200 | 1919361060 | 7550 | 7550 | 7550 | 7540 | 698 |
| 273 | 20231220 | 145100 | 1914093950 | 7540 | 7510 | 7540 | 7510 | 5543 |
| 274 | 20231220 | 145000 | 1872375860 | 7510 | 7510 | 7510 | 7500 | 285 |
| 275 | 20231220 | 144900 | 1870235540 | 7510 | 7510 | 7510 | 7500 | 865 |
| 276 | 20231220 | 144800 | 1863745020 | 7500 | 7500 | 7500 | 7500 | 1 |
| 277 | 20231220 | 144700 | 1863737520 | 7500 | 7500 | 7500 | 7500 | 249 |
| 278 | 20231220 | 144600 | 1861870020 | 7500 | 7490 | 7500 | 7490 | 146 |
| 279 | 20231220 | 144500 | 1860775030 | 7500 | 7500 | 7500 | 7500 | 0 |
| 280 | 20231220 | 144400 | 1860775030 | 7500 | 7500 | 7500 | 7500 | 2329 |
| 281 | 20231220 | 144300 | 1843307530 | 7510 | 7510 | 7510 | 7510 | 0 |
| 282 | 20231220 | 144200 | 1843307530 | 7510 | 7510 | 7510 | 7510 | 21 |
| 283 | 20231220 | 144100 | 1843149820 | 7500 | 7500 | 7500 | 7500 | 1802 |
| 284 | 20231220 | 144000 | 1829634820 | 7510 | 7510 | 7510 | 7510 | 3 |
| 285 | 20231220 | 143900 | 1829612290 | 7510 | 7510 | 7510 | 7510 | 624 |
| 286 | 20231220 | 143800 | 1824926050 | 7510 | 7510 | 7510 | 7510 | 243 |
| 287 | 20231220 | 143700 | 1823101120 | 7510 | 7510 | 7510 | 7510 | 733 |
| 288 | 20231220 | 143600 | 1817596290 | 7500 | 7500 | 7500 | 7500 | 1 |
| 289 | 20231220 | 143500 | 1817588790 | 7500 | 7500 | 7500 | 7500 | 351 |
| 290 | 20231220 | 143400 | 1814956290 | 7500 | 7490 | 7500 | 7490 | 2434 |
| 291 | 20231220 | 143300 | 1796716290 | 7490 | 7490 | 7490 | 7490 | 120 |
| 292 | 20231220 | 143200 | 1795817490 | 7500 | 7500 | 7500 | 7500 | 12 |
| 293 | 20231220 | 143100 | 1795727490 | 7500 | 7500 | 7500 | 7500 | 2 |
| 294 | 20231220 | 143000 | 1795712490 | 7500 | 7500 | 7500 | 7500 | 58 |
| 295 | 20231220 | 142900 | 1795277490 | 7490 | 7500 | 7500 | 7490 | 2465 |
| 296 | 20231220 | 142800 | 1776791910 | 7500 | 7500 | 7500 | 7500 | 101 |
| 297 | 20231220 | 142700 | 1776034410 | 7490 | 7500 | 7500 | 7490 | 2302 |
| 298 | 20231220 | 142600 | 1758770450 | 7510 | 7500 | 7510 | 7500 | 517 |
| 299 | 20231220 | 142500 | 1754892880 | 7500 | 7500 | 7500 | 7500 | 380 |
| 300 | 20231220 | 142400 | 1752042880 | 7500 | 7500 | 7510 | 7500 | 330 |
| 301 | 20231220 | 142300 | 1749567810 | 7500 | 7500 | 7500 | 7500 | 523 |
| 302 | 20231220 | 142200 | 1745645310 | 7500 | 7510 | 7510 | 7500 | 392 |
| 303 | 20231220 | 142100 | 1742705190 | 7510 | 7510 | 7510 | 7510 | 1 |
| 304 | 20231220 | 142000 | 1742697680 | 7500 | 7500 | 7500 | 7500 | 395 |
| 305 | 20231220 | 141900 | 1739735180 | 7500 | 7500 | 7500 | 7500 | 83 |
| 306 | 20231220 | 141800 | 1739112680 | 7500 | 7500 | 7500 | 7500 | 7 |
| 307 | 20231220 | 141700 | 1739060180 | 7510 | 7510 | 7510 | 7510 | 100 |
| 308 | 20231220 | 141600 | 1738309180 | 7500 | 7500 | 7500 | 7500 | 1435 |
| 309 | 20231220 | 141500 | 1727546680 | 7510 | 7510 | 7510 | 7510 | 0 |
| 310 | 20231220 | 141400 | 1727546680 | 7510 | 7510 | 7510 | 7510 | 210 |
| 311 | 20231220 | 141300 | 1725969580 | 7510 | 7500 | 7510 | 7500 | 1001 |
| 312 | 20231220 | 141200 | 1718462070 | 7510 | 7510 | 7510 | 7490 | 12 |
| 313 | 20231220 | 141100 | 1718372040 | 7490 | 7490 | 7490 | 7490 | 0 |
| 314 | 20231220 | 141000 | 1718372040 | 7490 | 7500 | 7500 | 7490 | 395 |
| 315 | 20231220 | 140900 | 1715412160 | 7500 | 7510 | 7510 | 7500 | 302 |
| 316 | 20231220 | 140800 | 1713147150 | 7500 | 7500 | 7500 | 7500 | 604 |
| 317 | 20231220 | 140700 | 1708617150 | 7500 | 7500 | 7500 | 7500 | 968 |
| 318 | 20231220 | 140600 | 1701357150 | 7500 | 7500 | 7500 | 7500 | 190 |
| 319 | 20231220 | 140500 | 1699932150 | 7500 | 7500 | 7500 | 7500 | 0 |
| 320 | 20231220 | 140400 | 1699932150 | 7500 | 7500 | 7500 | 7500 | 210 |
| 321 | 20231220 | 140300 | 1698357150 | 7510 | 7510 | 7510 | 7510 | 824 |
| 322 | 20231220 | 140200 | 1692168910 | 7510 | 7510 | 7510 | 7510 | 0 |
| 323 | 20231220 | 140100 | 1692168910 | 7510 | 7500 | 7510 | 7500 | 270 |
| 324 | 20231220 | 140000 | 1690142290 | 7500 | 7500 | 7500 | 7500 | 104 |
| 325 | 20231220 | 135900 | 1689362290 | 7500 | 7500 | 7500 | 7500 | 124 |
| 326 | 20231220 | 135800 | 1688432290 | 7500 | 7500 | 7500 | 7500 | 552 |
| 327 | 20231220 | 135700 | 1684292290 | 7500 | 7500 | 7500 | 7500 | 0 |
| 328 | 20231220 | 135600 | 1684292290 | 7500 | 7490 | 7500 | 7490 | 444 |
| 329 | 20231220 | 135500 | 1680964290 | 7500 | 7500 | 7500 | 7500 | 105 |
| 330 | 20231220 | 135400 | 1680176790 | 7490 | 7500 | 7500 | 7490 | 215 |
| 331 | 20231220 | 135300 | 1678565610 | 7510 | 7490 | 7510 | 7490 | 1494 |
| 332 | 20231220 | 135200 | 1667359440 | 7490 | 7500 | 7500 | 7490 | 140 |
| 333 | 20231220 | 135100 | 1666309450 | 7500 | 7500 | 7500 | 7500 | 125 |
| 334 | 20231220 | 135000 | 1665371950 | 7500 | 7490 | 7500 | 7490 | 2045 |
| 335 | 20231220 | 134900 | 1650042500 | 7490 | 7500 | 7500 | 7490 | 264 |
| 336 | 20231220 | 134800 | 1648064450 | 7500 | 7500 | 7500 | 7500 | 10 |
| 337 | 20231220 | 134700 | 1647989450 | 7500 | 7500 | 7500 | 7490 | 189 |
| 338 | 20231220 | 134600 | 1646572530 | 7490 | 7520 | 7520 | 7490 | 33 |
| 339 | 20231220 | 134500 | 1646324670 | 7520 | 7500 | 7530 | 7500 | 5270 |
| 340 | 20231220 | 134400 | 1606704130 | 7500 | 7500 | 7500 | 7500 | 516 |
| 341 | 20231220 | 134300 | 1602834130 | 7500 | 7500 | 7500 | 7500 | 49 |
| 342 | 20231220 | 134200 | 1602466630 | 7500 | 7500 | 7500 | 7500 | 3 |
| 343 | 20231220 | 134100 | 1602444130 | 7500 | 7490 | 7500 | 7490 | 117 |
| 344 | 20231220 | 134000 | 1601566640 | 7490 | 7490 | 7500 | 7490 | 294 |
| 345 | 20231220 | 133900 | 1599364530 | 7490 | 7490 | 7490 | 7490 | 0 |
| 346 | 20231220 | 133800 | 1599364530 | 7490 | 7490 | 7490 | 7490 | 491 |
| 347 | 20231220 | 133700 | 1595686940 | 7490 | 7480 | 7490 | 7480 | 167 |
| 348 | 20231220 | 133600 | 1594436520 | 7470 | 7470 | 7470 | 7470 | 290 |
| 349 | 20231220 | 133500 | 1592270220 | 7480 | 7480 | 7480 | 7480 | 100 |
| 350 | 20231220 | 133400 | 1591522220 | 7490 | 7490 | 7490 | 7490 | 0 |
| 351 | 20231220 | 133300 | 1591522220 | 7490 | 7490 | 7490 | 7490 | 0 |
| 352 | 20231220 | 133200 | 1591522220 | 7490 | 7490 | 7490 | 7470 | 261 |
| 353 | 20231220 | 133100 | 1589570080 | 7490 | 7490 | 7490 | 7490 | 5 |
| 354 | 20231220 | 133000 | 1589532630 | 7470 | 7480 | 7480 | 7470 | 148 |
| 355 | 20231220 | 132900 | 1588427020 | 7480 | 7480 | 7480 | 7480 | 51 |
| 356 | 20231220 | 132800 | 1588045540 | 7470 | 7470 | 7470 | 7470 | 101 |
| 357 | 20231220 | 132700 | 1587291070 | 7480 | 7480 | 7480 | 7480 | 1 |
| 358 | 20231220 | 132600 | 1587283590 | 7490 | 7490 | 7490 | 7470 | 75 |
| 359 | 20231220 | 132500 | 1586722380 | 7490 | 7490 | 7490 | 7490 | 0 |
| 360 | 20231220 | 132400 | 1586722380 | 7490 | 7490 | 7490 | 7490 | 2 |
| 361 | 20231220 | 132300 | 1586707400 | 7490 | 7480 | 7490 | 7480 | 152 |
| 362 | 20231220 | 132200 | 1585570430 | 7470 | 7470 | 7480 | 7470 | 640 |
| 363 | 20231220 | 132100 | 1580789610 | 7470 | 7470 | 7470 | 7470 | 20 |
| 364 | 20231220 | 132000 | 1580640210 | 7470 | 7470 | 7470 | 7470 | 50 |
| 365 | 20231220 | 131900 | 1580266710 | 7480 | 7480 | 7480 | 7480 | 51 |
| 366 | 20231220 | 131800 | 1579885230 | 7470 | 7470 | 7470 | 7470 | 170 |
| 367 | 20231220 | 131700 | 1578615330 | 7470 | 7480 | 7480 | 7470 | 2 |
| 368 | 20231220 | 131600 | 1578600380 | 7480 | 7470 | 7480 | 7470 | 326 |
| 369 | 20231220 | 131500 | 1576165130 | 7470 | 7480 | 7480 | 7470 | 7 |
| 370 | 20231220 | 131400 | 1576112780 | 7480 | 7470 | 7480 | 7470 | 51 |
| 371 | 20231220 | 131300 | 1575731310 | 7480 | 7480 | 7480 | 7470 | 66 |
| 372 | 20231220 | 131200 | 1575237900 | 7480 | 7470 | 7480 | 7470 | 114 |
| 373 | 20231220 | 131100 | 1574385780 | 7480 | 7480 | 7480 | 7480 | 66 |
| 374 | 20231220 | 131000 | 1573892100 | 7470 | 7500 | 7500 | 7470 | 1940 |
| 375 | 20231220 | 130900 | 1559373450 | 7500 | 7490 | 7500 | 7490 | 68 |
| 376 | 20231220 | 130800 | 1558864080 | 7490 | 7490 | 7490 | 7490 | 48 |
| 377 | 20231220 | 130700 | 1558504560 | 7490 | 7490 | 7490 | 7490 | 5 |
| 378 | 20231220 | 130600 | 1558467110 | 7490 | 7490 | 7490 | 7490 | 222 |
| 379 | 20231220 | 130500 | 1556804330 | 7490 | 7490 | 7490 | 7480 | 235 |
| 380 | 20231220 | 130400 | 1555044880 | 7490 | 7480 | 7490 | 7480 | 121 |
| 381 | 20231220 | 130300 | 1554139590 | 7480 | 7480 | 7480 | 7480 | 236 |
| 382 | 20231220 | 130200 | 1552374310 | 7480 | 7480 | 7480 | 7480 | 70 |
| 383 | 20231220 | 130100 | 1551850710 | 7490 | 7480 | 7490 | 7480 | 22 |
| 384 | 20231220 | 130000 | 1551686100 | 7480 | 7490 | 7490 | 7480 | 13 |
| 385 | 20231220 | 125900 | 1551588760 | 7490 | 7490 | 7490 | 7490 | 332 |
| 386 | 20231220 | 125800 | 1549102080 | 7470 | 7470 | 7490 | 7470 | 382 |
| 387 | 20231220 | 125700 | 1546242540 | 7470 | 7470 | 7470 | 7470 | 302 |
| 388 | 20231220 | 125600 | 1543986600 | 7470 | 7470 | 7470 | 7470 | 0 |
| 389 | 20231220 | 125500 | 1543986600 | 7470 | 7470 | 7470 | 7470 | 73 |
| 390 | 20231220 | 125400 | 1543441290 | 7470 | 7470 | 7470 | 7470 | 5 |
| 391 | 20231220 | 125300 | 1543403940 | 7470 | 7470 | 7470 | 7470 | 1688 |
| 392 | 20231220 | 125200 | 1530794580 | 7470 | 7480 | 7480 | 7470 | 202 |
| 393 | 20231220 | 125100 | 1529285570 | 7480 | 7480 | 7480 | 7480 | 1 |
| 394 | 20231220 | 125000 | 1529278090 | 7500 | 7480 | 7500 | 7480 | 512 |
| 395 | 20231220 | 124900 | 1525446460 | 7480 | 7480 | 7480 | 7470 | 271 |
| 396 | 20231220 | 124800 | 1523420040 | 7480 | 7470 | 7480 | 7470 | 230 |
| 397 | 20231220 | 124700 | 1521701140 | 7480 | 7470 | 7480 | 7470 | 524 |
| 398 | 20231220 | 124600 | 1517782620 | 7470 | 7470 | 7470 | 7470 | 637 |
| 399 | 20231220 | 124500 | 1513024230 | 7470 | 7470 | 7470 | 7470 | 706 |
| 400 | 20231220 | 124400 | 1507750410 | 7480 | 7480 | 7480 | 7480 | 1405 |
| 401 | 20231220 | 124300 | 1497241010 | 7480 | 7480 | 7480 | 7480 | 10 |
| 402 | 20231220 | 124200 | 1497166210 | 7480 | 7490 | 7490 | 7480 | 365 |
| 403 | 20231220 | 124100 | 1494435540 | 7490 | 7490 | 7490 | 7490 | 3 |
| 404 | 20231220 | 124000 | 1494413070 | 7490 | 7500 | 7500 | 7490 | 517 |
| 405 | 20231220 | 123900 | 1490540540 | 7500 | 7500 | 7500 | 7500 | 85 |
| 406 | 20231220 | 123800 | 1489903040 | 7500 | 7500 | 7500 | 7500 | 20 |
| 407 | 20231220 | 123700 | 1489753040 | 7510 | 7510 | 7510 | 7510 | 16 |
| 408 | 20231220 | 123600 | 1489632880 | 7510 | 7520 | 7520 | 7510 | 18 |
| 409 | 20231220 | 123500 | 1489497670 | 7490 | 7520 | 7520 | 7490 | 171 |
| 410 | 20231220 | 123400 | 1488212470 | 7470 | 7490 | 7500 | 7470 | 606 |
| 411 | 20231220 | 123300 | 1483680310 | 7490 | 7490 | 7490 | 7490 | 6 |
| 412 | 20231220 | 123200 | 1483635370 | 7490 | 7510 | 7510 | 7490 | 1636 |
| 413 | 20231220 | 123100 | 1471349040 | 7510 | 7500 | 7510 | 7500 | 1808 |
| 414 | 20231220 | 123000 | 1457783480 | 7500 | 7490 | 7500 | 7490 | 46 |
| 415 | 20231220 | 122900 | 1457438820 | 7470 | 7470 | 7470 | 7470 | 0 |
| 416 | 20231220 | 122800 | 1457438820 | 7470 | 7480 | 7480 | 7470 | 201 |
| 417 | 20231220 | 122700 | 1455937050 | 7470 | 7470 | 7470 | 7470 | 623 |
| 418 | 20231220 | 122600 | 1451283240 | 7460 | 7480 | 7480 | 7460 | 6156 |
| 419 | 20231220 | 122500 | 1405337430 | 7480 | 7500 | 7500 | 7480 | 1448 |
| 420 | 20231220 | 122400 | 1394500190 | 7500 | 7500 | 7500 | 7500 | 136 |
| 421 | 20231220 | 122300 | 1393480190 | 7490 | 7490 | 7490 | 7490 | 100 |
| 422 | 20231220 | 122200 | 1392731190 | 7490 | 7500 | 7500 | 7490 | 511 |
| 423 | 20231220 | 122100 | 1388900070 | 7510 | 7510 | 7510 | 7510 | 0 |
| 424 | 20231220 | 122000 | 1388900070 | 7510 | 7510 | 7510 | 7510 | 0 |
| 425 | 20231220 | 121900 | 1388900070 | 7510 | 7510 | 7510 | 7510 | 0 |
| 426 | 20231220 | 121800 | 1388900070 | 7510 | 7510 | 7510 | 7510 | 67 |
| 427 | 20231220 | 121700 | 1388396900 | 7480 | 7480 | 7480 | 7480 | 78 |
| 428 | 20231220 | 121600 | 1387813460 | 7510 | 7500 | 7510 | 7480 | 1034 |
| 429 | 20231220 | 121500 | 1380054220 | 7500 | 7500 | 7500 | 7500 | 665 |
| 430 | 20231220 | 121400 | 1375066720 | 7500 | 7480 | 7500 | 7480 | 16040 |
| 431 | 20231220 | 121300 | 1255062580 | 7480 | 7470 | 7480 | 7450 | 572 |
| 432 | 20231220 | 121200 | 1250796930 | 7470 | 7470 | 7480 | 7470 | 1025 |
| 433 | 20231220 | 121100 | 1243135180 | 7470 | 7510 | 7510 | 7460 | 16025 |
| 434 | 20231220 | 121000 | 1123062070 | 7510 | 7500 | 7510 | 7500 | 48 |
| 435 | 20231220 | 120900 | 1122701990 | 7510 | 7510 | 7510 | 7500 | 2808 |
| 436 | 20231220 | 120800 | 1101628880 | 7510 | 7510 | 7510 | 7510 | 97 |
| 437 | 20231220 | 120700 | 1100900410 | 7510 | 7510 | 7510 | 7510 | 0 |
| 438 | 20231220 | 120600 | 1100900410 | 7510 | 7510 | 7510 | 7510 | 10 |
| 439 | 20231220 | 120500 | 1100825310 | 7500 | 7500 | 7500 | 7500 | 410 |
| 440 | 20231220 | 120400 | 1097750310 | 7500 | 7500 | 7500 | 7500 | 91 |
| 441 | 20231220 | 120300 | 1097067810 | 7500 | 7510 | 7510 | 7500 | 1351 |
| 442 | 20231220 | 120200 | 1086934900 | 7510 | 7510 | 7510 | 7510 | 81 |
| 443 | 20231220 | 120100 | 1086326590 | 7510 | 7520 | 7520 | 7510 | 2981 |
| 444 | 20231220 | 120000 | 1063939250 | 7510 | 7520 | 7520 | 7510 | 689 |
| 445 | 20231220 | 115900 | 1058764040 | 7520 | 7520 | 7520 | 7520 | 1000 |
| 446 | 20231220 | 115800 | 1051244040 | 7520 | 7520 | 7520 | 7520 | 10 |
| 447 | 20231220 | 115700 | 1051168840 | 7510 | 7510 | 7510 | 7510 | 68 |
| 448 | 20231220 | 115600 | 1050658160 | 7520 | 7520 | 7520 | 7520 | 100 |
| 449 | 20231220 | 115500 | 1049906160 | 7520 | 7520 | 7520 | 7520 | 0 |
| 450 | 20231220 | 115400 | 1049906160 | 7520 | 7530 | 7530 | 7520 | 2061 |
| 451 | 20231220 | 115300 | 1034405990 | 7540 | 7540 | 7540 | 7540 | 100 |
| 452 | 20231220 | 115200 | 1033651990 | 7540 | 7540 | 7540 | 7540 | 2 |
| 453 | 20231220 | 115100 | 1033636910 | 7540 | 7530 | 7540 | 7530 | 303 |
| 454 | 20231220 | 115000 | 1031355290 | 7530 | 7530 | 7530 | 7530 | 0 |
| 455 | 20231220 | 114900 | 1031355290 | 7530 | 7530 | 7530 | 7530 | 10 |
| 456 | 20231220 | 114800 | 1031279990 | 7530 | 7530 | 7530 | 7530 | 0 |
| 457 | 20231220 | 114700 | 1031279990 | 7530 | 7530 | 7530 | 7530 | 70 |
| 458 | 20231220 | 114600 | 1030752890 | 7530 | 7530 | 7530 | 7530 | 10 |
| 459 | 20231220 | 114500 | 1030677590 | 7530 | 7530 | 7530 | 7530 | 34 |
| 460 | 20231220 | 114400 | 1030421570 | 7530 | 7530 | 7540 | 7530 | 789 |
| 461 | 20231220 | 114300 | 1024480390 | 7530 | 7540 | 7540 | 7530 | 13 |
| 462 | 20231220 | 114200 | 1024382400 | 7540 | 7540 | 7540 | 7530 | 1765 |
| 463 | 20231220 | 114100 | 1011075920 | 7550 | 7550 | 7550 | 7550 | 0 |
| 464 | 20231220 | 114000 | 1011075920 | 7550 | 7550 | 7550 | 7550 | 0 |
| 465 | 20231220 | 113900 | 1011075920 | 7550 | 7550 | 7550 | 7550 | 1 |
| 466 | 20231220 | 113800 | 1011068370 | 7540 | 7540 | 7540 | 7540 | 0 |
| 467 | 20231220 | 113700 | 1011068370 | 7540 | 7540 | 7540 | 7540 | 12 |
| 468 | 20231220 | 113600 | 1010977890 | 7540 | 7540 | 7540 | 7540 | 24 |
| 469 | 20231220 | 113500 | 1010796930 | 7540 | 7560 | 7560 | 7540 | 1380 |
| 470 | 20231220 | 113400 | 1000379760 | 7560 | 7570 | 7570 | 7560 | 174 |
| 471 | 20231220 | 113300 | 999064090 | 7570 | 7570 | 7570 | 7570 | 745 |
| 472 | 20231220 | 113200 | 993424440 | 7570 | 7570 | 7570 | 7570 | 132 |
| 473 | 20231220 | 113100 | 992425200 | 7570 | 7570 | 7570 | 7570 | 29 |
| 474 | 20231220 | 113000 | 992205670 | 7570 | 7570 | 7570 | 7570 | 60 |
| 475 | 20231220 | 112900 | 991751470 | 7580 | 7580 | 7580 | 7580 | 8 |
| 476 | 20231220 | 112800 | 991690830 | 7580 | 7590 | 7590 | 7570 | 607 |
| 477 | 20231220 | 112700 | 987093760 | 7590 | 7590 | 7590 | 7590 | 15 |
| 478 | 20231220 | 112600 | 986979910 | 7590 | 7590 | 7590 | 7590 | 36 |
| 479 | 20231220 | 112500 | 986706670 | 7580 | 7580 | 7600 | 7560 | 1073 |
| 480 | 20231220 | 112400 | 978577290 | 7580 | 7580 | 7600 | 7570 | 2608 |
| 481 | 20231220 | 112300 | 958800960 | 7580 | 7580 | 7580 | 7580 | 151 |
| 482 | 20231220 | 112200 | 957656380 | 7590 | 7590 | 7590 | 7570 | 1452 |
| 483 | 20231220 | 112100 | 946640510 | 7590 | 7570 | 7590 | 7570 | 335 |
| 484 | 20231220 | 112000 | 944103790 | 7580 | 7590 | 7590 | 7580 | 820 |
| 485 | 20231220 | 111900 | 937888170 | 7590 | 7580 | 7590 | 7580 | 840 |
| 486 | 20231220 | 111800 | 931512580 | 7580 | 7570 | 7580 | 7570 | 4939 |
| 487 | 20231220 | 111700 | 894084690 | 7560 | 7550 | 7560 | 7550 | 1173 |
| 488 | 20231220 | 111600 | 885222280 | 7540 | 7550 | 7550 | 7540 | 91 |
| 489 | 20231220 | 111500 | 884536110 | 7550 | 7560 | 7560 | 7550 | 496 |
| 490 | 20231220 | 111400 | 880786860 | 7550 | 7550 | 7560 | 7550 | 23 |
| 491 | 20231220 | 111300 | 880613100 | 7550 | 7550 | 7560 | 7550 | 10 |
| 492 | 20231220 | 111200 | 880537580 | 7560 | 7560 | 7560 | 7540 | 453 |
| 493 | 20231220 | 111100 | 877119690 | 7530 | 7530 | 7530 | 7530 | 5 |
| 494 | 20231220 | 111000 | 877082040 | 7560 | 7530 | 7560 | 7530 | 4651 |
| 495 | 20231220 | 110900 | 841971300 | 7530 | 7530 | 7530 | 7530 | 362 |
| 496 | 20231220 | 110800 | 839245440 | 7530 | 7540 | 7540 | 7530 | 196 |
| 497 | 20231220 | 110700 | 837768000 | 7540 | 7540 | 7540 | 7540 | 0 |
| 498 | 20231220 | 110600 | 837768000 | 7540 | 7540 | 7550 | 7540 | 639 |
| 499 | 20231220 | 110500 | 832949930 | 7540 | 7540 | 7540 | 7530 | 578 |
| 500 | 20231220 | 110400 | 828596710 | 7530 | 7540 | 7540 | 7530 | 1858 |
| 501 | 20231220 | 110300 | 814592850 | 7530 | 7530 | 7530 | 7530 | 664 |
| 502 | 20231220 | 110200 | 809592930 | 7530 | 7530 | 7530 | 7530 | 20 |
| 503 | 20231220 | 110100 | 809442330 | 7520 | 7520 | 7520 | 7520 | 17 |
| 504 | 20231220 | 110000 | 809314490 | 7520 | 7520 | 7520 | 7520 | 95 |
| 505 | 20231220 | 105900 | 808600090 | 7510 | 7510 | 7510 | 7510 | 15 |
| 506 | 20231220 | 105800 | 808487440 | 7520 | 7510 | 7520 | 7510 | 373 |
| 507 | 20231220 | 105700 | 805683330 | 7500 | 7500 | 7500 | 7500 | 12 |
| 508 | 20231220 | 105600 | 805593330 | 7500 | 7490 | 7500 | 7490 | 647 |
| 509 | 20231220 | 105500 | 800745830 | 7480 | 7510 | 7510 | 7480 | 3372 |
| 510 | 20231220 | 105400 | 775463710 | 7510 | 7520 | 7520 | 7510 | 55 |
| 511 | 20231220 | 105300 | 775050640 | 7510 | 7510 | 7510 | 7510 | 714 |
| 512 | 20231220 | 105200 | 769688500 | 7530 | 7510 | 7530 | 7510 | 601 |
| 513 | 20231220 | 105100 | 765174970 | 7510 | 7510 | 7510 | 7510 | 0 |
| 514 | 20231220 | 105000 | 765174970 | 7510 | 7530 | 7530 | 7510 | 336 |
| 515 | 20231220 | 104900 | 762645010 | 7510 | 7530 | 7530 | 7510 | 315 |
| 516 | 20231220 | 104800 | 760273460 | 7530 | 7540 | 7540 | 7510 | 409 |
| 517 | 20231220 | 104700 | 757193700 | 7530 | 7530 | 7540 | 7530 | 218 |
| 518 | 20231220 | 104600 | 755551840 | 7530 | 7510 | 7530 | 7510 | 671 |
| 519 | 20231220 | 104500 | 750502610 | 7510 | 7510 | 7510 | 7510 | 80 |
| 520 | 20231220 | 104400 | 749901810 | 7530 | 7510 | 7530 | 7510 | 531 |
| 521 | 20231220 | 104300 | 745913980 | 7510 | 7510 | 7510 | 7510 | 473 |
| 522 | 20231220 | 104200 | 742361750 | 7510 | 7510 | 7510 | 7510 | 89 |
| 523 | 20231220 | 104100 | 741693360 | 7510 | 7510 | 7510 | 7510 | 0 |
| 524 | 20231220 | 104000 | 741693360 | 7510 | 7520 | 7520 | 7510 | 686 |
| 525 | 20231220 | 103900 | 736540940 | 7510 | 7510 | 7510 | 7510 | 108 |
| 526 | 20231220 | 103800 | 735729860 | 7530 | 7510 | 7530 | 7510 | 465 |
| 527 | 20231220 | 103700 | 732237590 | 7510 | 7510 | 7530 | 7510 | 966 |
| 528 | 20231220 | 103600 | 724982910 | 7530 | 7530 | 7530 | 7530 | 315 |
| 529 | 20231220 | 103500 | 722610960 | 7530 | 7530 | 7530 | 7530 | 65 |
| 530 | 20231220 | 103400 | 722121510 | 7530 | 7530 | 7530 | 7530 | 166 |
| 531 | 20231220 | 103300 | 720871530 | 7530 | 7520 | 7530 | 7520 | 743 |
| 532 | 20231220 | 103200 | 715284060 | 7520 | 7530 | 7530 | 7520 | 125 |
| 533 | 20231220 | 103100 | 714342820 | 7520 | 7520 | 7520 | 7520 | 29 |
| 534 | 20231220 | 103000 | 714124740 | 7520 | 7520 | 7520 | 7520 | 1044 |
| 535 | 20231220 | 102900 | 706273860 | 7520 | 7520 | 7520 | 7510 | 1891 |
| 536 | 20231220 | 102800 | 692063850 | 7530 | 7530 | 7530 | 7530 | 140 |
| 537 | 20231220 | 102700 | 691009650 | 7520 | 7520 | 7520 | 7520 | 0 |
| 538 | 20231220 | 102600 | 691009650 | 7520 | 7530 | 7530 | 7520 | 3971 |
| 539 | 20231220 | 102500 | 661137340 | 7540 | 7530 | 7540 | 7530 | 11 |
| 540 | 20231220 | 102400 | 661054500 | 7540 | 7540 | 7540 | 7530 | 958 |
| 541 | 20231220 | 102300 | 653837850 | 7540 | 7540 | 7550 | 7540 | 112 |
| 542 | 20231220 | 102200 | 652993270 | 7530 | 7550 | 7550 | 7530 | 600 |
| 543 | 20231220 | 102100 | 648473410 | 7530 | 7540 | 7540 | 7530 | 1113 |
| 544 | 20231220 | 102000 | 640084020 | 7540 | 7540 | 7540 | 7540 | 10 |
| 545 | 20231220 | 101900 | 640008620 | 7550 | 7530 | 7550 | 7530 | 1912 |
| 546 | 20231220 | 101800 | 625581980 | 7530 | 7530 | 7530 | 7530 | 64 |
| 547 | 20231220 | 101700 | 625100060 | 7530 | 7530 | 7530 | 7530 | 307 |
| 548 | 20231220 | 101600 | 622788350 | 7530 | 7530 | 7530 | 7530 | 253 |
| 549 | 20231220 | 101500 | 620883260 | 7530 | 7530 | 7530 | 7530 | 0 |
| 550 | 20231220 | 101400 | 620883260 | 7530 | 7540 | 7540 | 7530 | 50 |
| 551 | 20231220 | 101300 | 620506360 | 7540 | 7540 | 7540 | 7540 | 48 |
| 552 | 20231220 | 101200 | 620144440 | 7540 | 7540 | 7540 | 7540 | 300 |
| 553 | 20231220 | 101100 | 617882440 | 7530 | 7530 | 7540 | 7530 | 70 |
| 554 | 20231220 | 101000 | 617354840 | 7530 | 7520 | 7530 | 7520 | 471 |
| 555 | 20231220 | 100900 | 613808530 | 7520 | 7520 | 7520 | 7520 | 256 |
| 556 | 20231220 | 100800 | 611883410 | 7510 | 7520 | 7520 | 7510 | 173 |
| 557 | 20231220 | 100700 | 610583980 | 7520 | 7510 | 7520 | 7510 | 136 |
| 558 | 20231220 | 100600 | 609561370 | 7520 | 7520 | 7520 | 7520 | 200 |
| 559 | 20231220 | 100500 | 608057370 | 7510 | 7510 | 7510 | 7510 | 338 |
| 560 | 20231220 | 100400 | 605518990 | 7510 | 7510 | 7520 | 7500 | 701 |
| 561 | 20231220 | 100300 | 600254450 | 7500 | 7510 | 7520 | 7500 | 597 |
| 562 | 20231220 | 100200 | 595773480 | 7510 | 7520 | 7520 | 7510 | 410 |
| 563 | 20231220 | 100100 | 592694370 | 7510 | 7510 | 7520 | 7510 | 365 |
| 564 | 20231220 | 100000 | 589953130 | 7510 | 7510 | 7510 | 7510 | 1405 |
| 565 | 20231220 | 095900 | 579401580 | 7520 | 7520 | 7520 | 7520 | 369 |
| 566 | 20231220 | 095800 | 576626700 | 7520 | 7520 | 7520 | 7520 | 20 |
| 567 | 20231220 | 095700 | 576476300 | 7520 | 7520 | 7520 | 7510 | 350 |
| 568 | 20231220 | 095600 | 573844310 | 7530 | 7530 | 7530 | 7520 | 595 |
| 569 | 20231220 | 095500 | 569369580 | 7520 | 7530 | 7530 | 7520 | 605 |
| 570 | 20231220 | 095400 | 564818880 | 7530 | 7530 | 7530 | 7530 | 1467 |
| 571 | 20231220 | 095300 | 553772370 | 7530 | 7530 | 7530 | 7530 | 150 |
| 572 | 20231220 | 095200 | 552642870 | 7530 | 7520 | 7530 | 7520 | 196 |
| 573 | 20231220 | 095100 | 551168810 | 7520 | 7520 | 7520 | 7520 | 20 |
| 574 | 20231220 | 095000 | 551018410 | 7510 | 7510 | 7510 | 7510 | 70 |
| 575 | 20231220 | 094900 | 550492710 | 7500 | 7500 | 7500 | 7490 | 1110 |
| 576 | 20231220 | 094800 | 542167720 | 7520 | 7500 | 7520 | 7500 | 1242 |
| 577 | 20231220 | 094700 | 532852700 | 7500 | 7500 | 7530 | 7500 | 1151 |
| 578 | 20231220 | 094600 | 524220170 | 7530 | 7530 | 7530 | 7530 | 8 |
| 579 | 20231220 | 094500 | 524159930 | 7530 | 7520 | 7530 | 7480 | 5568 |
| 580 | 20231220 | 094400 | 482417080 | 7540 | 7540 | 7540 | 7540 | 2 |
| 581 | 20231220 | 094300 | 482402000 | 7540 | 7540 | 7540 | 7520 | 558 |
| 582 | 20231220 | 094200 | 478202390 | 7540 | 7540 | 7540 | 7540 | 22 |
| 583 | 20231220 | 094100 | 478036510 | 7550 | 7560 | 7560 | 7550 | 389 |
| 584 | 20231220 | 094000 | 475099420 | 7570 | 7570 | 7570 | 7560 | 513 |
| 585 | 20231220 | 093900 | 471220980 | 7570 | 7570 | 7570 | 7560 | 46 |
| 586 | 20231220 | 093800 | 470873160 | 7570 | 7570 | 7570 | 7550 | 52 |
| 587 | 20231220 | 093700 | 470479540 | 7580 | 7560 | 7580 | 7550 | 4201 |
| 588 | 20231220 | 093600 | 438702130 | 7540 | 7510 | 7550 | 7510 | 1626 |
| 589 | 20231220 | 093500 | 426434770 | 7510 | 7520 | 7530 | 7510 | 3851 |
| 590 | 20231220 | 093400 | 397493830 | 7520 | 7520 | 7520 | 7520 | 41 |
| 591 | 20231220 | 093300 | 397185510 | 7530 | 7520 | 7530 | 7520 | 193 |
| 592 | 20231220 | 093200 | 395734130 | 7520 | 7520 | 7520 | 7520 | 60 |
| 593 | 20231220 | 093100 | 395282930 | 7520 | 7540 | 7540 | 7520 | 174 |
| 594 | 20231220 | 093000 | 393973850 | 7520 | 7520 | 7520 | 7510 | 7685 |
| 595 | 20231220 | 092900 | 336209780 | 7530 | 7540 | 7540 | 7530 | 3213 |
| 596 | 20231220 | 092800 | 312015830 | 7530 | 7540 | 7540 | 7530 | 88 |
| 597 | 20231220 | 092700 | 311353170 | 7530 | 7530 | 7530 | 7530 | 118 |
| 598 | 20231220 | 092600 | 310464630 | 7540 | 7540 | 7540 | 7530 | 383 |
| 599 | 20231220 | 092500 | 307577810 | 7540 | 7540 | 7540 | 7540 | 1152 |
| 600 | 20231220 | 092400 | 298891730 | 7540 | 7540 | 7550 | 7540 | 2998 |
| 601 | 20231220 | 092300 | 276276060 | 7540 | 7540 | 7540 | 7540 | 30 |
| 602 | 20231220 | 092200 | 276049860 | 7570 | 7530 | 7570 | 7530 | 172 |
| 603 | 20231220 | 092100 | 274753080 | 7530 | 7530 | 7530 | 7530 | 609 |
| 604 | 20231220 | 092000 | 270167310 | 7530 | 7570 | 7570 | 7530 | 102 |
| 605 | 20231220 | 091900 | 269398850 | 7570 | 7550 | 7570 | 7530 | 1221 |
| 606 | 20231220 | 091800 | 260198640 | 7550 | 7520 | 7570 | 7510 | 1733 |
| 607 | 20231220 | 091700 | 247110470 | 7510 | 7530 | 7550 | 7510 | 1294 |
| 608 | 20231220 | 091600 | 237386270 | 7520 | 7520 | 7520 | 7510 | 1172 |
| 609 | 20231220 | 091500 | 228578900 | 7520 | 7530 | 7530 | 7520 | 1768 |
| 610 | 20231220 | 091400 | 215274810 | 7530 | 7530 | 7530 | 7530 | 686 |
| 611 | 20231220 | 091300 | 210109230 | 7530 | 7530 | 7550 | 7530 | 2480 |
| 612 | 20231220 | 091200 | 191425940 | 7530 | 7530 | 7560 | 7530 | 3162 |
| 613 | 20231220 | 091100 | 167613770 | 7530 | 7540 | 7560 | 7530 | 1887 |
| 614 | 20231220 | 091000 | 153394780 | 7530 | 7530 | 7560 | 7530 | 1488 |
| 615 | 20231220 | 090900 | 142188630 | 7530 | 7540 | 7540 | 7530 | 1049 |
| 616 | 20231220 | 090800 | 134282420 | 7540 | 7570 | 7570 | 7540 | 640 |
| 617 | 20231220 | 090700 | 129441070 | 7570 | 7570 | 7580 | 7560 | 452 |
| 618 | 20231220 | 090600 | 126017070 | 7570 | 7570 | 7570 | 7530 | 620 |
| 619 | 20231220 | 090500 | 121326070 | 7530 | 7580 | 7580 | 7530 | 135 |
| 620 | 20231220 | 090400 | 120305890 | 7580 | 7530 | 7580 | 7530 | 627 |
| 621 | 20231220 | 090300 | 115564220 | 7520 | 7540 | 7540 | 7520 | 1499 |
| 622 | 20231220 | 090200 | 104275880 | 7540 | 7540 | 7540 | 7540 | 417 |
| 623 | 20231220 | 090100 | 101131700 | 7540 | 7510 | 7540 | 7510 | 2481 |
| 624 | 20231220 | 090000 | 82489560 | 7520 | 7570 | 7580 | 7520 | 10667 |