33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 193100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 5502 |
| 3 | 20231215 | 193000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 4 | 20231215 | 192900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 5 | 20231215 | 192800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 6 | 20231215 | 192700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 7 | 20231215 | 192600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 8 | 20231215 | 192500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 9 | 20231215 | 192400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 10 | 20231215 | 192300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 11 | 20231215 | 192200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 12 | 20231215 | 192100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 13 | 20231215 | 192000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 14 | 20231215 | 191900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 15 | 20231215 | 191800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 16 | 20231215 | 191700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 17 | 20231215 | 191600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 18 | 20231215 | 191500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 19 | 20231215 | 191400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 20 | 20231215 | 191300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 21 | 20231215 | 191200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 22 | 20231215 | 191100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 23 | 20231215 | 191000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 24 | 20231215 | 190900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 25 | 20231215 | 190800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 26 | 20231215 | 190700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 27 | 20231215 | 190600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 28 | 20231215 | 190500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 29 | 20231215 | 190400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 30 | 20231215 | 190300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 31 | 20231215 | 190200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 32 | 20231215 | 190100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 5502 |
| 33 | 20231215 | 190000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 34 | 20231215 | 185900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 35 | 20231215 | 185800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 36 | 20231215 | 185700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 37 | 20231215 | 185600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 38 | 20231215 | 185500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 39 | 20231215 | 185400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 40 | 20231215 | 185300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 41 | 20231215 | 185200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 42 | 20231215 | 185100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 43 | 20231215 | 185000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 44 | 20231215 | 184900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 45 | 20231215 | 184800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 46 | 20231215 | 184700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 47 | 20231215 | 184600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 48 | 20231215 | 184500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 49 | 20231215 | 184400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 50 | 20231215 | 184300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 51 | 20231215 | 184200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 52 | 20231215 | 184100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 53 | 20231215 | 184000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 54 | 20231215 | 183900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 55 | 20231215 | 183800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 56 | 20231215 | 183700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 57 | 20231215 | 183600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 58 | 20231215 | 183500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 59 | 20231215 | 183400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 60 | 20231215 | 183300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 61 | 20231215 | 183200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 62 | 20231215 | 183100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 5502 |
| 63 | 20231215 | 183000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 64 | 20231215 | 182900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 65 | 20231215 | 182800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 66 | 20231215 | 182700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 67 | 20231215 | 182600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 68 | 20231215 | 182500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 69 | 20231215 | 182400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 70 | 20231215 | 182300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 71 | 20231215 | 182200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 72 | 20231215 | 182100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 73 | 20231215 | 182000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 74 | 20231215 | 181900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 75 | 20231215 | 181800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 76 | 20231215 | 181700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 77 | 20231215 | 181600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 78 | 20231215 | 181500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 79 | 20231215 | 181400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 80 | 20231215 | 181300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 81 | 20231215 | 181200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 82 | 20231215 | 181100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 83 | 20231215 | 181000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 84 | 20231215 | 180900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 85 | 20231215 | 180800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 86 | 20231215 | 180700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 87 | 20231215 | 180600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 88 | 20231215 | 180500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 89 | 20231215 | 180400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 90 | 20231215 | 180300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 91 | 20231215 | 180200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 92 | 20231215 | 180100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 5502 |
| 93 | 20231215 | 180000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 94 | 20231215 | 175900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 95 | 20231215 | 175800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 96 | 20231215 | 175700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 97 | 20231215 | 175600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 98 | 20231215 | 175500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 99 | 20231215 | 175400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 100 | 20231215 | 175300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 101 | 20231215 | 175200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 102 | 20231215 | 175100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 103 | 20231215 | 175000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 104 | 20231215 | 174900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 105 | 20231215 | 174800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 106 | 20231215 | 174700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 107 | 20231215 | 174600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 108 | 20231215 | 174500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 109 | 20231215 | 174400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 110 | 20231215 | 174300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 111 | 20231215 | 174200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 112 | 20231215 | 174100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 113 | 20231215 | 174000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 114 | 20231215 | 173900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 115 | 20231215 | 173800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 116 | 20231215 | 173700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 117 | 20231215 | 173600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 118 | 20231215 | 173500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 119 | 20231215 | 173400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 120 | 20231215 | 173300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 121 | 20231215 | 173200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 122 | 20231215 | 173100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 5502 |
| 123 | 20231215 | 173000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 124 | 20231215 | 172900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 125 | 20231215 | 172800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 126 | 20231215 | 172700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 127 | 20231215 | 172600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 128 | 20231215 | 172500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 129 | 20231215 | 172400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 130 | 20231215 | 172300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 131 | 20231215 | 172200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 132 | 20231215 | 172100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 133 | 20231215 | 172000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 134 | 20231215 | 171900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 135 | 20231215 | 171800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 136 | 20231215 | 171700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 137 | 20231215 | 171600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 138 | 20231215 | 171500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 139 | 20231215 | 171400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 140 | 20231215 | 171300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 141 | 20231215 | 171200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 142 | 20231215 | 171100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 143 | 20231215 | 171000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 144 | 20231215 | 170900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 145 | 20231215 | 170800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 146 | 20231215 | 170700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 147 | 20231215 | 170600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 148 | 20231215 | 170500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 149 | 20231215 | 170400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 150 | 20231215 | 170300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 151 | 20231215 | 170200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 152 | 20231215 | 170100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 5502 |
| 153 | 20231215 | 170000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 154 | 20231215 | 165900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 155 | 20231215 | 165800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 156 | 20231215 | 165700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 157 | 20231215 | 165600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 158 | 20231215 | 165500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 159 | 20231215 | 165400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 160 | 20231215 | 165300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 161 | 20231215 | 165200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 162 | 20231215 | 165100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 163 | 20231215 | 165000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 164 | 20231215 | 164900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 165 | 20231215 | 164800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 166 | 20231215 | 164700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 167 | 20231215 | 164600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 168 | 20231215 | 164500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 169 | 20231215 | 164400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 170 | 20231215 | 164300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 171 | 20231215 | 164200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 172 | 20231215 | 164100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 173 | 20231215 | 164000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 174 | 20231215 | 163900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 175 | 20231215 | 163800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 176 | 20231215 | 163700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 177 | 20231215 | 163600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 178 | 20231215 | 163500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 179 | 20231215 | 163400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 180 | 20231215 | 163300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 181 | 20231215 | 163200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 182 | 20231215 | 163100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 5502 |
| 183 | 20231215 | 163000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 184 | 20231215 | 162900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 185 | 20231215 | 162800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 186 | 20231215 | 162700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 187 | 20231215 | 162600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 188 | 20231215 | 162500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 189 | 20231215 | 162400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 190 | 20231215 | 162300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 191 | 20231215 | 162200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 192 | 20231215 | 162100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 193 | 20231215 | 162000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 194 | 20231215 | 161900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 195 | 20231215 | 161800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 196 | 20231215 | 161700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 197 | 20231215 | 161600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 198 | 20231215 | 161500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 199 | 20231215 | 161400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 200 | 20231215 | 161300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 201 | 20231215 | 161200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 202 | 20231215 | 161100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 203 | 20231215 | 161000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 204 | 20231215 | 160900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 205 | 20231215 | 160800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 206 | 20231215 | 160700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 207 | 20231215 | 160600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 208 | 20231215 | 160500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 209 | 20231215 | 160400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 210 | 20231215 | 160300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 211 | 20231215 | 160200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 212 | 20231215 | 160100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 5502 |
| 213 | 20231215 | 160000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 214 | 20231215 | 155900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 215 | 20231215 | 155800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 216 | 20231215 | 155700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 217 | 20231215 | 155600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 218 | 20231215 | 155500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 219 | 20231215 | 155400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 220 | 20231215 | 155300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 221 | 20231215 | 155200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 222 | 20231215 | 155100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 223 | 20231215 | 155000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 224 | 20231215 | 154900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 225 | 20231215 | 154800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 226 | 20231215 | 154700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 227 | 20231215 | 154600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 228 | 20231215 | 154500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 229 | 20231215 | 154400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 230 | 20231215 | 154300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 231 | 20231215 | 154200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 232 | 20231215 | 154100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 233 | 20231215 | 154000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 234 | 20231215 | 153900 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 235 | 20231215 | 153800 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 236 | 20231215 | 153700 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 237 | 20231215 | 153600 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 238 | 20231215 | 153500 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 239 | 20231215 | 153400 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 240 | 20231215 | 153300 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 241 | 20231215 | 153200 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 0 |
| 242 | 20231215 | 153100 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 5502 |
| 243 | 20231215 | 153000 | 1557311220 | 10150 | 10150 | 10150 | 10150 | 5502 |
| 244 | 20231215 | 152900 | 1501465920 | 10110 | 10110 | 10110 | 10110 | 0 |
| 245 | 20231215 | 152800 | 1501465920 | 10110 | 10110 | 10110 | 10110 | 0 |
| 246 | 20231215 | 152700 | 1501465920 | 10110 | 10110 | 10110 | 10110 | 0 |
| 247 | 20231215 | 152600 | 1501465920 | 10110 | 10110 | 10110 | 10110 | 0 |
| 248 | 20231215 | 152500 | 1501465920 | 10110 | 10110 | 10110 | 10110 | 0 |
| 249 | 20231215 | 152400 | 1501465920 | 10110 | 10110 | 10110 | 10110 | 0 |
| 250 | 20231215 | 152300 | 1501465920 | 10110 | 10110 | 10110 | 10110 | 0 |
| 251 | 20231215 | 152200 | 1501465920 | 10110 | 10110 | 10110 | 10110 | 0 |
| 252 | 20231215 | 152100 | 1501465920 | 10110 | 10110 | 10110 | 10110 | 0 |
| 253 | 20231215 | 152000 | 1501465920 | 10110 | 10110 | 10110 | 10110 | 0 |
| 254 | 20231215 | 151900 | 1501465920 | 10110 | 10090 | 10150 | 10090 | 4074 |
| 255 | 20231215 | 151800 | 1460183290 | 10070 | 10080 | 10100 | 10070 | 228 |
| 256 | 20231215 | 151700 | 1457884110 | 10080 | 10090 | 10090 | 10070 | 460 |
| 257 | 20231215 | 151600 | 1453250880 | 10100 | 10090 | 10100 | 10070 | 89 |
| 258 | 20231215 | 151500 | 1452353340 | 10090 | 10070 | 10090 | 10060 | 439 |
| 259 | 20231215 | 151400 | 1447932800 | 10100 | 10060 | 10100 | 10060 | 105 |
| 260 | 20231215 | 151300 | 1446874340 | 10080 | 10050 | 10080 | 10050 | 794 |
| 261 | 20231215 | 151200 | 1438887260 | 10100 | 10060 | 10100 | 10050 | 605 |
| 262 | 20231215 | 151100 | 1432803790 | 10060 | 10050 | 10060 | 10050 | 893 |
| 263 | 20231215 | 151000 | 1423827390 | 10050 | 10070 | 10090 | 10040 | 4840 |
| 264 | 20231215 | 150900 | 1375171420 | 10070 | 10070 | 10090 | 10060 | 1198 |
| 265 | 20231215 | 150800 | 1363106910 | 10070 | 10080 | 10080 | 10070 | 92 |
| 266 | 20231215 | 150700 | 1362180420 | 10080 | 10060 | 10100 | 10060 | 151 |
| 267 | 20231215 | 150600 | 1360659320 | 10060 | 10090 | 10090 | 10060 | 1104 |
| 268 | 20231215 | 150500 | 1349541100 | 10090 | 10090 | 10100 | 10080 | 80 |
| 269 | 20231215 | 150400 | 1348734600 | 10080 | 10110 | 10110 | 10070 | 95 |
| 270 | 20231215 | 150300 | 1347777820 | 10080 | 10070 | 10080 | 10070 | 246 |
| 271 | 20231215 | 150200 | 1345300400 | 10070 | 10080 | 10110 | 10070 | 92 |
| 272 | 20231215 | 150100 | 1344372780 | 10070 | 10080 | 10090 | 10070 | 663 |
| 273 | 20231215 | 150000 | 1337690550 | 10080 | 10110 | 10110 | 10080 | 92 |
| 274 | 20231215 | 145900 | 1336762980 | 10110 | 10100 | 10110 | 10080 | 620 |
| 275 | 20231215 | 145800 | 1330502120 | 10100 | 10080 | 10110 | 10080 | 1249 |
| 276 | 20231215 | 145700 | 1317892970 | 10080 | 10090 | 10090 | 10080 | 661 |
| 277 | 20231215 | 145600 | 1311230060 | 10090 | 10080 | 10090 | 10080 | 298 |
| 278 | 20231215 | 145500 | 1308226180 | 10070 | 10080 | 10090 | 10060 | 240 |
| 279 | 20231215 | 145400 | 1305808110 | 10090 | 10080 | 10090 | 10080 | 121 |
| 280 | 20231215 | 145300 | 1304588320 | 10080 | 10090 | 10090 | 10070 | 132 |
| 281 | 20231215 | 145200 | 1303257730 | 10100 | 10090 | 10100 | 10070 | 146 |
| 282 | 20231215 | 145100 | 1301784750 | 10090 | 10070 | 10100 | 10070 | 531 |
| 283 | 20231215 | 145000 | 1296423840 | 10070 | 10060 | 10100 | 10060 | 294 |
| 284 | 20231215 | 144900 | 1293458180 | 10060 | 10090 | 10100 | 10060 | 2223 |
| 285 | 20231215 | 144800 | 1271079810 | 10090 | 10070 | 10100 | 10070 | 235 |
| 286 | 20231215 | 144700 | 1268709600 | 10070 | 10080 | 10080 | 10070 | 1116 |
| 287 | 20231215 | 144600 | 1257471450 | 10080 | 10080 | 10100 | 10080 | 1562 |
| 288 | 20231215 | 144500 | 1241726230 | 10080 | 10080 | 10100 | 10080 | 114 |
| 289 | 20231215 | 144400 | 1240577010 | 10100 | 10080 | 10110 | 10080 | 219 |
| 290 | 20231215 | 144300 | 1238368680 | 10080 | 10080 | 10110 | 10080 | 245 |
| 291 | 20231215 | 144200 | 1235897660 | 10080 | 10080 | 10110 | 10080 | 152 |
| 292 | 20231215 | 144100 | 1234364870 | 10080 | 10080 | 10090 | 10080 | 127 |
| 293 | 20231215 | 144000 | 1233084690 | 10080 | 10080 | 10120 | 10080 | 1156 |
| 294 | 20231215 | 143900 | 1221428590 | 10090 | 10080 | 10130 | 10080 | 146 |
| 295 | 20231215 | 143800 | 1219956660 | 10080 | 10070 | 10130 | 10070 | 141 |
| 296 | 20231215 | 143700 | 1218535650 | 10060 | 10070 | 10130 | 10060 | 637 |
| 297 | 20231215 | 143600 | 1212100590 | 10060 | 10110 | 10130 | 10060 | 1714 |
| 298 | 20231215 | 143500 | 1194846020 | 10130 | 10130 | 10130 | 10080 | 200 |
| 299 | 20231215 | 143400 | 1192828490 | 10130 | 10100 | 10130 | 10090 | 280 |
| 300 | 20231215 | 143300 | 1190002800 | 10100 | 10130 | 10130 | 10090 | 914 |
| 301 | 20231215 | 143200 | 1180748710 | 10130 | 10130 | 10140 | 10120 | 100 |
| 302 | 20231215 | 143100 | 1179736410 | 10130 | 10100 | 10130 | 10090 | 269 |
| 303 | 20231215 | 143000 | 1177018970 | 10110 | 10130 | 10140 | 10110 | 546 |
| 304 | 20231215 | 142900 | 1171488460 | 10140 | 10140 | 10140 | 10130 | 9 |
| 305 | 20231215 | 142800 | 1171397220 | 10130 | 10140 | 10140 | 10120 | 336 |
| 306 | 20231215 | 142700 | 1167993480 | 10140 | 10140 | 10140 | 10130 | 58 |
| 307 | 20231215 | 142600 | 1167405870 | 10150 | 10150 | 10150 | 10140 | 74 |
| 308 | 20231215 | 142500 | 1166655430 | 10150 | 10150 | 10160 | 10140 | 1137 |
| 309 | 20231215 | 142400 | 1155114490 | 10150 | 10140 | 10150 | 10140 | 724 |
| 310 | 20231215 | 142300 | 1147772350 | 10140 | 10140 | 10140 | 10130 | 52 |
| 311 | 20231215 | 142200 | 1147245540 | 10140 | 10120 | 10140 | 10100 | 1677 |
| 312 | 20231215 | 142100 | 1130262240 | 10120 | 10120 | 10120 | 10100 | 664 |
| 313 | 20231215 | 142000 | 1123549600 | 10120 | 10120 | 10120 | 10120 | 3 |
| 314 | 20231215 | 141900 | 1123519240 | 10120 | 10120 | 10120 | 10120 | 3 |
| 315 | 20231215 | 141800 | 1123488880 | 10120 | 10110 | 10120 | 10110 | 413 |
| 316 | 20231215 | 141700 | 1119313330 | 10120 | 10110 | 10120 | 10110 | 284 |
| 317 | 20231215 | 141600 | 1116441850 | 10110 | 10110 | 10120 | 10110 | 519 |
| 318 | 20231215 | 141500 | 1111194410 | 10100 | 10100 | 10110 | 10100 | 114 |
| 319 | 20231215 | 141400 | 1110043000 | 10110 | 10110 | 10110 | 10110 | 8 |
| 320 | 20231215 | 141300 | 1109962120 | 10110 | 10110 | 10110 | 10110 | 6 |
| 321 | 20231215 | 141200 | 1109901460 | 10110 | 10110 | 10110 | 10110 | 7 |
| 322 | 20231215 | 141100 | 1109830690 | 10110 | 10110 | 10110 | 10110 | 11 |
| 323 | 20231215 | 141000 | 1109719480 | 10110 | 10100 | 10110 | 10100 | 104 |
| 324 | 20231215 | 140900 | 1108669050 | 10100 | 10090 | 10100 | 10090 | 139 |
| 325 | 20231215 | 140800 | 1107266380 | 10100 | 10100 | 10100 | 10100 | 13 |
| 326 | 20231215 | 140700 | 1107135080 | 10100 | 10100 | 10100 | 10100 | 8 |
| 327 | 20231215 | 140600 | 1107054280 | 10080 | 10090 | 10100 | 10080 | 94 |
| 328 | 20231215 | 140500 | 1106106630 | 10110 | 10100 | 10110 | 10080 | 27 |
| 329 | 20231215 | 140400 | 1105834250 | 10120 | 10100 | 10120 | 10100 | 120 |
| 330 | 20231215 | 140300 | 1104620010 | 10100 | 10110 | 10120 | 10100 | 96 |
| 331 | 20231215 | 140200 | 1103649460 | 10090 | 10120 | 10120 | 10090 | 9 |
| 332 | 20231215 | 140100 | 1103558530 | 10120 | 10120 | 10120 | 10100 | 12 |
| 333 | 20231215 | 140000 | 1103437230 | 10120 | 10120 | 10120 | 10110 | 114 |
| 334 | 20231215 | 135900 | 1102283660 | 10120 | 10120 | 10120 | 10110 | 16 |
| 335 | 20231215 | 135800 | 1102121760 | 10120 | 10120 | 10120 | 10120 | 1 |
| 336 | 20231215 | 135700 | 1102111640 | 10120 | 10120 | 10120 | 10120 | 2 |
| 337 | 20231215 | 135600 | 1102091400 | 10120 | 10090 | 10120 | 10080 | 9 |
| 338 | 20231215 | 135500 | 1102000390 | 10120 | 10120 | 10120 | 10120 | 445 |
| 339 | 20231215 | 135400 | 1097496990 | 10080 | 10120 | 10120 | 10070 | 470 |
| 340 | 20231215 | 135300 | 1092761670 | 10120 | 10110 | 10120 | 10110 | 9 |
| 341 | 20231215 | 135200 | 1092670670 | 10120 | 10120 | 10120 | 10120 | 3 |
| 342 | 20231215 | 135100 | 1092640310 | 10120 | 10110 | 10120 | 10110 | 464 |
| 343 | 20231215 | 135000 | 1087948980 | 10110 | 10100 | 10110 | 10080 | 333 |
| 344 | 20231215 | 134900 | 1084592140 | 10100 | 10120 | 10130 | 10100 | 330 |
| 345 | 20231215 | 134800 | 1081255530 | 10130 | 10120 | 10130 | 10120 | 2 |
| 346 | 20231215 | 134700 | 1081235280 | 10130 | 10130 | 10130 | 10130 | 11 |
| 347 | 20231215 | 134600 | 1081123850 | 10120 | 10130 | 10130 | 10120 | 2 |
| 348 | 20231215 | 134500 | 1081103600 | 10130 | 10130 | 10130 | 10100 | 553 |
| 349 | 20231215 | 134400 | 1075501760 | 10130 | 10110 | 10130 | 10110 | 13 |
| 350 | 20231215 | 134300 | 1075370110 | 10120 | 10100 | 10120 | 10100 | 250 |
| 351 | 20231215 | 134200 | 1072844690 | 10120 | 10100 | 10120 | 10100 | 234 |
| 352 | 20231215 | 134100 | 1070480860 | 10100 | 10070 | 10100 | 10070 | 558 |
| 353 | 20231215 | 134000 | 1064860420 | 10070 | 10090 | 10090 | 10060 | 1870 |
| 354 | 20231215 | 133900 | 1046020660 | 10080 | 10080 | 10080 | 10080 | 237 |
| 355 | 20231215 | 133800 | 1043631700 | 10100 | 10100 | 10100 | 10080 | 62 |
| 356 | 20231215 | 133700 | 1043006620 | 10100 | 10100 | 10100 | 10100 | 30 |
| 357 | 20231215 | 133600 | 1042703620 | 10100 | 10100 | 10100 | 10100 | 2 |
| 358 | 20231215 | 133500 | 1042683420 | 10100 | 10100 | 10100 | 10100 | 102 |
| 359 | 20231215 | 133400 | 1041653220 | 10100 | 10100 | 10100 | 10060 | 67 |
| 360 | 20231215 | 133300 | 1040978490 | 10100 | 10100 | 10100 | 10070 | 463 |
| 361 | 20231215 | 133200 | 1036302230 | 10100 | 10080 | 10100 | 10060 | 477 |
| 362 | 20231215 | 133100 | 1031497550 | 10100 | 10080 | 10100 | 10060 | 1422 |
| 363 | 20231215 | 133000 | 1017142560 | 10090 | 10090 | 10090 | 10090 | 3 |
| 364 | 20231215 | 132900 | 1017112290 | 10080 | 10080 | 10080 | 10060 | 7 |
| 365 | 20231215 | 132800 | 1017041760 | 10090 | 10070 | 10090 | 10070 | 53 |
| 366 | 20231215 | 132700 | 1016507990 | 10070 | 10090 | 10090 | 10070 | 9 |
| 367 | 20231215 | 132600 | 1016417200 | 10070 | 10090 | 10090 | 10070 | 26 |
| 368 | 20231215 | 132500 | 1016155300 | 10090 | 10090 | 10090 | 10080 | 31 |
| 369 | 20231215 | 132400 | 1015842740 | 10090 | 10080 | 10090 | 10070 | 704 |
| 370 | 20231215 | 132300 | 1008752150 | 10090 | 10090 | 10090 | 10090 | 7 |
| 371 | 20231215 | 132200 | 1008681520 | 10090 | 10080 | 10090 | 10080 | 63 |
| 372 | 20231215 | 132100 | 1008046390 | 10090 | 10090 | 10090 | 10090 | 14 |
| 373 | 20231215 | 132000 | 1007905130 | 10080 | 10090 | 10090 | 10080 | 45 |
| 374 | 20231215 | 131900 | 1007451430 | 10100 | 10090 | 10100 | 10090 | 128 |
| 375 | 20231215 | 131800 | 1006159820 | 10090 | 10090 | 10090 | 10090 | 446 |
| 376 | 20231215 | 131700 | 1001659680 | 10090 | 10080 | 10090 | 10080 | 10 |
| 377 | 20231215 | 131600 | 1001558790 | 10070 | 10090 | 10090 | 10070 | 120 |
| 378 | 20231215 | 131500 | 1000349990 | 10090 | 10090 | 10090 | 10070 | 25 |
| 379 | 20231215 | 131400 | 1000097820 | 10090 | 10060 | 10100 | 10040 | 4517 |
| 380 | 20231215 | 131300 | 954643750 | 10060 | 10060 | 10060 | 10050 | 625 |
| 381 | 20231215 | 131200 | 948361290 | 10060 | 10060 | 10060 | 10060 | 119 |
| 382 | 20231215 | 131100 | 947164150 | 10060 | 10060 | 10060 | 10050 | 84 |
| 383 | 20231215 | 131000 | 946319700 | 10060 | 10070 | 10100 | 10060 | 1313 |
| 384 | 20231215 | 130900 | 933103990 | 10080 | 10100 | 10100 | 10080 | 14 |
| 385 | 20231215 | 130800 | 932962630 | 10100 | 10100 | 10100 | 10070 | 129 |
| 386 | 20231215 | 130700 | 931661790 | 10080 | 10110 | 10110 | 10080 | 815 |
| 387 | 20231215 | 130600 | 923445050 | 10110 | 10090 | 10110 | 10090 | 34 |
| 388 | 20231215 | 130500 | 923101330 | 10110 | 10110 | 10110 | 10080 | 1173 |
| 389 | 20231215 | 130400 | 911270940 | 10090 | 10110 | 10110 | 10090 | 5 |
| 390 | 20231215 | 130300 | 911220410 | 10090 | 10110 | 10110 | 10090 | 11 |
| 391 | 20231215 | 130200 | 911109280 | 10110 | 10100 | 10110 | 10100 | 6 |
| 392 | 20231215 | 130100 | 911048630 | 10100 | 10110 | 10110 | 10080 | 73 |
| 393 | 20231215 | 130000 | 910312390 | 10110 | 10110 | 10110 | 10110 | 9 |
| 394 | 20231215 | 125900 | 910221400 | 10100 | 10090 | 10110 | 10090 | 4 |
| 395 | 20231215 | 125800 | 910181010 | 10120 | 10090 | 10120 | 10090 | 2106 |
| 396 | 20231215 | 125700 | 888926340 | 10120 | 10130 | 10130 | 10100 | 15 |
| 397 | 20231215 | 125600 | 888774530 | 10130 | 10130 | 10130 | 10100 | 727 |
| 398 | 20231215 | 125500 | 881428390 | 10130 | 10120 | 10130 | 10120 | 6 |
| 399 | 20231215 | 125400 | 881367620 | 10130 | 10120 | 10130 | 10120 | 3 |
| 400 | 20231215 | 125300 | 881337240 | 10130 | 10120 | 10130 | 10120 | 12 |
| 401 | 20231215 | 125200 | 881215760 | 10120 | 10120 | 10120 | 10120 | 89 |
| 402 | 20231215 | 125100 | 880315080 | 10120 | 10120 | 10120 | 10120 | 11 |
| 403 | 20231215 | 125000 | 880203760 | 10120 | 10130 | 10130 | 10120 | 4 |
| 404 | 20231215 | 124900 | 880163250 | 10130 | 10130 | 10130 | 10130 | 21 |
| 405 | 20231215 | 124800 | 879950520 | 10120 | 10130 | 10130 | 10110 | 484 |
| 406 | 20231215 | 124700 | 875051890 | 10130 | 10130 | 10130 | 10100 | 15 |
| 407 | 20231215 | 124600 | 874900210 | 10120 | 10110 | 10130 | 10110 | 159 |
| 408 | 20231215 | 124500 | 873291410 | 10100 | 10100 | 10100 | 10090 | 218 |
| 409 | 20231215 | 124400 | 871090620 | 10100 | 10100 | 10100 | 10100 | 4 |
| 410 | 20231215 | 124300 | 871050220 | 10100 | 10100 | 10100 | 10090 | 79 |
| 411 | 20231215 | 124200 | 870252930 | 10100 | 10130 | 10130 | 10100 | 615 |
| 412 | 20231215 | 124100 | 864034370 | 10100 | 10130 | 10130 | 10100 | 7 |
| 413 | 20231215 | 124000 | 863963490 | 10130 | 10130 | 10130 | 10100 | 9 |
| 414 | 20231215 | 123900 | 863872350 | 10090 | 10130 | 10130 | 10090 | 78 |
| 415 | 20231215 | 123800 | 863084490 | 10130 | 10100 | 10130 | 10100 | 15 |
| 416 | 20231215 | 123700 | 862932770 | 10100 | 10130 | 10130 | 10090 | 62 |
| 417 | 20231215 | 123600 | 862307010 | 10130 | 10110 | 10130 | 10100 | 79 |
| 418 | 20231215 | 123500 | 861509000 | 10130 | 10130 | 10130 | 10110 | 9 |
| 419 | 20231215 | 123400 | 861417930 | 10130 | 10130 | 10130 | 10100 | 1094 |
| 420 | 20231215 | 123300 | 850365730 | 10130 | 10110 | 10130 | 10100 | 73 |
| 421 | 20231215 | 123200 | 849628170 | 10110 | 10130 | 10130 | 10100 | 383 |
| 422 | 20231215 | 123100 | 845757000 | 10120 | 10120 | 10130 | 10120 | 7 |
| 423 | 20231215 | 123000 | 845686110 | 10130 | 10130 | 10130 | 10130 | 4 |
| 424 | 20231215 | 122900 | 845645590 | 10130 | 10130 | 10130 | 10110 | 66 |
| 425 | 20231215 | 122800 | 844978180 | 10110 | 10130 | 10130 | 10110 | 47 |
| 426 | 20231215 | 122700 | 844502980 | 10130 | 10130 | 10130 | 10130 | 11 |
| 427 | 20231215 | 122600 | 844391550 | 10130 | 10130 | 10130 | 10110 | 79 |
| 428 | 20231215 | 122500 | 843592480 | 10130 | 10110 | 10130 | 10110 | 5 |
| 429 | 20231215 | 122400 | 843541880 | 10110 | 10110 | 10110 | 10110 | 13 |
| 430 | 20231215 | 122300 | 843410450 | 10110 | 10120 | 10120 | 10100 | 85 |
| 431 | 20231215 | 122200 | 842551550 | 10100 | 10130 | 10130 | 10100 | 59 |
| 432 | 20231215 | 122100 | 841955590 | 10130 | 10100 | 10130 | 10100 | 9 |
| 433 | 20231215 | 122000 | 841864450 | 10130 | 10130 | 10130 | 10090 | 255 |
| 434 | 20231215 | 121900 | 839290750 | 10130 | 10130 | 10130 | 10130 | 8 |
| 435 | 20231215 | 121800 | 839209710 | 10130 | 10100 | 10130 | 10100 | 548 |
| 436 | 20231215 | 121700 | 833668500 | 10110 | 10110 | 10110 | 10110 | 35 |
| 437 | 20231215 | 121600 | 833314650 | 10110 | 10130 | 10130 | 10100 | 6677 |
| 438 | 20231215 | 121500 | 765809150 | 10130 | 10130 | 10130 | 10130 | 29 |
| 439 | 20231215 | 121400 | 765515380 | 10130 | 10130 | 10130 | 10130 | 54 |
| 440 | 20231215 | 121300 | 764968360 | 10120 | 10130 | 10130 | 10120 | 49 |
| 441 | 20231215 | 121200 | 764472390 | 10130 | 10130 | 10130 | 10130 | 7 |
| 442 | 20231215 | 121100 | 764401480 | 10130 | 10130 | 10130 | 10130 | 1 |
| 443 | 20231215 | 121000 | 764391350 | 10130 | 10120 | 10130 | 10120 | 190 |
| 444 | 20231215 | 120900 | 762468100 | 10120 | 10140 | 10140 | 10120 | 7 |
| 445 | 20231215 | 120800 | 762397240 | 10140 | 10140 | 10140 | 10120 | 16 |
| 446 | 20231215 | 120700 | 762235020 | 10140 | 10120 | 10140 | 10120 | 15 |
| 447 | 20231215 | 120600 | 762083200 | 10120 | 10120 | 10140 | 10120 | 212 |
| 448 | 20231215 | 120500 | 759937620 | 10120 | 10120 | 10120 | 10120 | 22 |
| 449 | 20231215 | 120400 | 759714980 | 10120 | 10130 | 10130 | 10120 | 10 |
| 450 | 20231215 | 120300 | 759613760 | 10120 | 10120 | 10140 | 10120 | 29 |
| 451 | 20231215 | 120200 | 759320140 | 10140 | 10130 | 10140 | 10120 | 1125 |
| 452 | 20231215 | 120100 | 747924330 | 10120 | 10130 | 10130 | 10120 | 792 |
| 453 | 20231215 | 120000 | 739909260 | 10130 | 10140 | 10140 | 10130 | 25 |
| 454 | 20231215 | 115900 | 739656000 | 10140 | 10120 | 10140 | 10120 | 293 |
| 455 | 20231215 | 115800 | 736690310 | 10120 | 10150 | 10150 | 10120 | 15 |
| 456 | 20231215 | 115700 | 736538450 | 10130 | 10150 | 10150 | 10130 | 1032 |
| 457 | 20231215 | 115600 | 726082420 | 10130 | 10130 | 10150 | 10130 | 106 |
| 458 | 20231215 | 115500 | 725008070 | 10150 | 10150 | 10150 | 10140 | 7 |
| 459 | 20231215 | 115400 | 724937030 | 10150 | 10150 | 10150 | 10150 | 3 |
| 460 | 20231215 | 115300 | 724906580 | 10140 | 10150 | 10150 | 10140 | 31 |
| 461 | 20231215 | 115200 | 724592180 | 10150 | 10150 | 10150 | 10130 | 9 |
| 462 | 20231215 | 115100 | 724500850 | 10150 | 10150 | 10150 | 10130 | 802 |
| 463 | 20231215 | 115000 | 716373160 | 10150 | 10150 | 10150 | 10150 | 4 |
| 464 | 20231215 | 114900 | 716332560 | 10140 | 10140 | 10140 | 10130 | 36 |
| 465 | 20231215 | 114800 | 715967820 | 10140 | 10140 | 10140 | 10140 | 2 |
| 466 | 20231215 | 114700 | 715947540 | 10140 | 10140 | 10140 | 10140 | 12 |
| 467 | 20231215 | 114600 | 715825860 | 10140 | 10140 | 10140 | 10140 | 9 |
| 468 | 20231215 | 114500 | 715734600 | 10130 | 10130 | 10140 | 10130 | 88 |
| 469 | 20231215 | 114400 | 714843070 | 10130 | 10140 | 10140 | 10130 | 2 |
| 470 | 20231215 | 114300 | 714822800 | 10140 | 10110 | 10140 | 10110 | 373 |
| 471 | 20231215 | 114200 | 711050860 | 10120 | 10110 | 10140 | 10110 | 712 |
| 472 | 20231215 | 114100 | 703850950 | 10140 | 10140 | 10140 | 10120 | 532 |
| 473 | 20231215 | 114000 | 698463530 | 10140 | 10130 | 10150 | 10130 | 72 |
| 474 | 20231215 | 113900 | 697734020 | 10160 | 10160 | 10160 | 10160 | 3 |
| 475 | 20231215 | 113800 | 697703540 | 10160 | 10140 | 10160 | 10130 | 36 |
| 476 | 20231215 | 113700 | 697338680 | 10140 | 10160 | 10160 | 10140 | 3 |
| 477 | 20231215 | 113600 | 697308220 | 10160 | 10140 | 10160 | 10140 | 3 |
| 478 | 20231215 | 113500 | 697277760 | 10160 | 10160 | 10160 | 10130 | 2120 |
| 479 | 20231215 | 113400 | 675796240 | 10160 | 10160 | 10160 | 10140 | 54 |
| 480 | 20231215 | 113300 | 675248510 | 10160 | 10160 | 10160 | 10160 | 8 |
| 481 | 20231215 | 113200 | 675167230 | 10140 | 10140 | 10160 | 10140 | 75 |
| 482 | 20231215 | 113100 | 674406640 | 10150 | 10150 | 10160 | 10140 | 39 |
| 483 | 20231215 | 113000 | 674010790 | 10160 | 10150 | 10160 | 10150 | 14 |
| 484 | 20231215 | 112900 | 673868680 | 10140 | 10130 | 10140 | 10130 | 24 |
| 485 | 20231215 | 112800 | 673625550 | 10130 | 10150 | 10150 | 10130 | 30 |
| 486 | 20231215 | 112700 | 673321310 | 10150 | 10150 | 10150 | 10150 | 104 |
| 487 | 20231215 | 112600 | 672265710 | 10120 | 10150 | 10150 | 10120 | 112 |
| 488 | 20231215 | 112500 | 671132090 | 10150 | 10150 | 10150 | 10120 | 61 |
| 489 | 20231215 | 112400 | 670514410 | 10150 | 10150 | 10150 | 10150 | 4 |
| 490 | 20231215 | 112300 | 670473810 | 10150 | 10150 | 10150 | 10150 | 5 |
| 491 | 20231215 | 112200 | 670423060 | 10150 | 10130 | 10150 | 10130 | 4 |
| 492 | 20231215 | 112100 | 670382480 | 10150 | 10150 | 10150 | 10110 | 9 |
| 493 | 20231215 | 112000 | 670291210 | 10150 | 10150 | 10150 | 10100 | 2155 |
| 494 | 20231215 | 111900 | 648506400 | 10150 | 10140 | 10150 | 10140 | 11 |
| 495 | 20231215 | 111800 | 648394780 | 10150 | 10150 | 10150 | 10150 | 55 |
| 496 | 20231215 | 111700 | 647836530 | 10150 | 10150 | 10150 | 10150 | 4 |
| 497 | 20231215 | 111600 | 647795930 | 10140 | 10110 | 10150 | 10110 | 730 |
| 498 | 20231215 | 111500 | 640408170 | 10120 | 10150 | 10150 | 10100 | 3225 |
| 499 | 20231215 | 111400 | 607779370 | 10130 | 10150 | 10150 | 10130 | 205 |
| 500 | 20231215 | 111300 | 605702090 | 10130 | 10150 | 10150 | 10130 | 98 |
| 501 | 20231215 | 111200 | 604709290 | 10150 | 10160 | 10160 | 10130 | 6289 |
| 502 | 20231215 | 111100 | 540951840 | 10160 | 10160 | 10160 | 10160 | 33 |
| 503 | 20231215 | 111000 | 540616560 | 10160 | 10160 | 10160 | 10160 | 10 |
| 504 | 20231215 | 110900 | 540514960 | 10160 | 10160 | 10160 | 10150 | 23 |
| 505 | 20231215 | 110800 | 540281290 | 10160 | 10160 | 10160 | 10150 | 116 |
| 506 | 20231215 | 110700 | 539103830 | 10160 | 10160 | 10160 | 10160 | 10 |
| 507 | 20231215 | 110600 | 539002230 | 10160 | 10180 | 10180 | 10160 | 150 |
| 508 | 20231215 | 110500 | 537477680 | 10180 | 10180 | 10180 | 10180 | 4 |
| 509 | 20231215 | 110400 | 537436960 | 10180 | 10180 | 10180 | 10180 | 2 |
| 510 | 20231215 | 110300 | 537416600 | 10170 | 10180 | 10180 | 10170 | 7 |
| 511 | 20231215 | 110200 | 537345360 | 10180 | 10180 | 10180 | 10180 | 4 |
| 512 | 20231215 | 110100 | 537304640 | 10150 | 10150 | 10150 | 10150 | 248 |
| 513 | 20231215 | 110000 | 534787440 | 10150 | 10150 | 10180 | 10150 | 1060 |
| 514 | 20231215 | 105900 | 524028380 | 10150 | 10160 | 10180 | 10150 | 314 |
| 515 | 20231215 | 105800 | 520839040 | 10180 | 10180 | 10180 | 10160 | 240 |
| 516 | 20231215 | 105700 | 518400570 | 10180 | 10180 | 10180 | 10180 | 3 |
| 517 | 20231215 | 105600 | 518370030 | 10180 | 10180 | 10180 | 10180 | 2 |
| 518 | 20231215 | 105500 | 518349670 | 10180 | 10160 | 10180 | 10160 | 651 |
| 519 | 20231215 | 105400 | 511731110 | 10160 | 10160 | 10180 | 10160 | 235 |
| 520 | 20231215 | 105300 | 509343310 | 10180 | 10180 | 10180 | 10170 | 4 |
| 521 | 20231215 | 105200 | 509302600 | 10180 | 10160 | 10180 | 10160 | 15 |
| 522 | 20231215 | 105100 | 509150100 | 10170 | 10170 | 10170 | 10170 | 40 |
| 523 | 20231215 | 105000 | 508743300 | 10170 | 10170 | 10170 | 10170 | 69 |
| 524 | 20231215 | 104900 | 508041570 | 10170 | 10170 | 10170 | 10170 | 20 |
| 525 | 20231215 | 104800 | 507838170 | 10160 | 10160 | 10160 | 10160 | 6 |
| 526 | 20231215 | 104700 | 507777210 | 10160 | 10160 | 10160 | 10160 | 100 |
| 527 | 20231215 | 104600 | 506761210 | 10160 | 10160 | 10160 | 10160 | 1 |
| 528 | 20231215 | 104500 | 506751050 | 10170 | 10170 | 10170 | 10170 | 100 |
| 529 | 20231215 | 104400 | 505734050 | 10170 | 10170 | 10170 | 10170 | 0 |
| 530 | 20231215 | 104300 | 505734050 | 10170 | 10170 | 10170 | 10170 | 0 |
| 531 | 20231215 | 104200 | 505734050 | 10170 | 10170 | 10170 | 10150 | 57 |
| 532 | 20231215 | 104100 | 505154380 | 10170 | 10160 | 10170 | 10160 | 79 |
| 533 | 20231215 | 104000 | 504351490 | 10160 | 10160 | 10160 | 10160 | 310 |
| 534 | 20231215 | 103900 | 501201890 | 10160 | 10160 | 10160 | 10160 | 843 |
| 535 | 20231215 | 103800 | 492637010 | 10160 | 10160 | 10160 | 10160 | 0 |
| 536 | 20231215 | 103700 | 492637010 | 10160 | 10160 | 10160 | 10160 | 10 |
| 537 | 20231215 | 103600 | 492535410 | 10160 | 10180 | 10180 | 10160 | 720 |
| 538 | 20231215 | 103500 | 485217810 | 10180 | 10180 | 10180 | 10180 | 17 |
| 539 | 20231215 | 103400 | 485044750 | 10180 | 10160 | 10180 | 10160 | 3 |
| 540 | 20231215 | 103300 | 485014230 | 10180 | 10200 | 10200 | 10180 | 21 |
| 541 | 20231215 | 103200 | 484800270 | 10200 | 10200 | 10200 | 10200 | 22 |
| 542 | 20231215 | 103100 | 484575870 | 10200 | 10200 | 10200 | 10200 | 50 |
| 543 | 20231215 | 103000 | 484065870 | 10200 | 10200 | 10200 | 10200 | 32 |
| 544 | 20231215 | 102900 | 483739470 | 10200 | 10200 | 10200 | 10200 | 9 |
| 545 | 20231215 | 102800 | 483647670 | 10200 | 10200 | 10200 | 10200 | 11 |
| 546 | 20231215 | 102700 | 483535470 | 10200 | 10200 | 10200 | 10200 | 38 |
| 547 | 20231215 | 102600 | 483147870 | 10200 | 10200 | 10200 | 10200 | 0 |
| 548 | 20231215 | 102500 | 483147870 | 10200 | 10200 | 10200 | 10200 | 13 |
| 549 | 20231215 | 102400 | 483015270 | 10200 | 10200 | 10200 | 10200 | 0 |
| 550 | 20231215 | 102300 | 483015270 | 10200 | 10160 | 10200 | 10150 | 145 |
| 551 | 20231215 | 102200 | 481543370 | 10150 | 10150 | 10150 | 10150 | 101 |
| 552 | 20231215 | 102100 | 480518220 | 10160 | 10180 | 10180 | 10150 | 1001 |
| 553 | 20231215 | 102000 | 470352740 | 10210 | 10180 | 10210 | 10180 | 22 |
| 554 | 20231215 | 101900 | 470128360 | 10210 | 10200 | 10210 | 10200 | 31 |
| 555 | 20231215 | 101800 | 469811900 | 10210 | 10210 | 10210 | 10210 | 16 |
| 556 | 20231215 | 101700 | 469648540 | 10230 | 10230 | 10230 | 10210 | 45 |
| 557 | 20231215 | 101600 | 469188250 | 10210 | 10230 | 10230 | 10210 | 91 |
| 558 | 20231215 | 101500 | 468257880 | 10210 | 10230 | 10230 | 10210 | 10 |
| 559 | 20231215 | 101400 | 468155600 | 10230 | 10200 | 10230 | 10200 | 199 |
| 560 | 20231215 | 101300 | 466124930 | 10200 | 10200 | 10200 | 10200 | 111 |
| 561 | 20231215 | 101200 | 464992730 | 10200 | 10200 | 10200 | 10200 | 13 |
| 562 | 20231215 | 101100 | 464860130 | 10200 | 10200 | 10200 | 10200 | 16 |
| 563 | 20231215 | 101000 | 464696930 | 10200 | 10190 | 10200 | 10190 | 200 |
| 564 | 20231215 | 100900 | 462658250 | 10190 | 10180 | 10190 | 10180 | 200 |
| 565 | 20231215 | 100800 | 460620360 | 10190 | 10190 | 10190 | 10190 | 74 |
| 566 | 20231215 | 100700 | 459866300 | 10130 | 10130 | 10130 | 10130 | 0 |
| 567 | 20231215 | 100600 | 459866300 | 10130 | 10130 | 10130 | 10130 | 0 |
| 568 | 20231215 | 100500 | 459866300 | 10130 | 10130 | 10200 | 10130 | 260 |
| 569 | 20231215 | 100400 | 457232430 | 10120 | 10130 | 10130 | 10120 | 1602 |
| 570 | 20231215 | 100300 | 441009660 | 10130 | 10140 | 10140 | 10130 | 1083 |
| 571 | 20231215 | 100200 | 430034750 | 10140 | 10150 | 10150 | 10140 | 444 |
| 572 | 20231215 | 100100 | 425531660 | 10150 | 10150 | 10150 | 10150 | 0 |
| 573 | 20231215 | 100000 | 425531660 | 10150 | 10140 | 10150 | 10140 | 584 |
| 574 | 20231215 | 095900 | 419605880 | 10150 | 10150 | 10150 | 10150 | 0 |
| 575 | 20231215 | 095800 | 419605880 | 10150 | 10180 | 10180 | 10150 | 129 |
| 576 | 20231215 | 095700 | 418295270 | 10150 | 10150 | 10150 | 10150 | 27 |
| 577 | 20231215 | 095600 | 418021220 | 10180 | 10180 | 10180 | 10180 | 0 |
| 578 | 20231215 | 095500 | 418021220 | 10180 | 10180 | 10180 | 10180 | 0 |
| 579 | 20231215 | 095400 | 418021220 | 10180 | 10140 | 10180 | 10140 | 7 |
| 580 | 20231215 | 095300 | 417950200 | 10130 | 10160 | 10160 | 10120 | 6170 |
| 581 | 20231215 | 095200 | 355401650 | 10160 | 10160 | 10160 | 10160 | 0 |
| 582 | 20231215 | 095100 | 355401650 | 10160 | 10190 | 10190 | 10160 | 2306 |
| 583 | 20231215 | 095000 | 331959050 | 10190 | 10190 | 10190 | 10190 | 7 |
| 584 | 20231215 | 094900 | 331887720 | 10180 | 10180 | 10180 | 10180 | 37 |
| 585 | 20231215 | 094800 | 331511060 | 10180 | 10190 | 10200 | 10180 | 1042 |
| 586 | 20231215 | 094700 | 320892970 | 10200 | 10200 | 10200 | 10200 | 678 |
| 587 | 20231215 | 094600 | 313977370 | 10200 | 10200 | 10200 | 10200 | 0 |
| 588 | 20231215 | 094500 | 313977370 | 10200 | 10230 | 10230 | 10200 | 47 |
| 589 | 20231215 | 094400 | 313496590 | 10230 | 10230 | 10230 | 10230 | 10 |
| 590 | 20231215 | 094300 | 313394290 | 10230 | 10210 | 10230 | 10200 | 621 |
| 591 | 20231215 | 094200 | 307056890 | 10200 | 10200 | 10200 | 10200 | 20 |
| 592 | 20231215 | 094100 | 306852890 | 10200 | 10200 | 10200 | 10200 | 1 |
| 593 | 20231215 | 094000 | 306842690 | 10230 | 10230 | 10230 | 10230 | 30 |
| 594 | 20231215 | 093900 | 306535790 | 10230 | 10230 | 10230 | 10230 | 154 |
| 595 | 20231215 | 093800 | 304960370 | 10230 | 10200 | 10230 | 10200 | 103 |
| 596 | 20231215 | 093700 | 303909410 | 10210 | 10230 | 10230 | 10210 | 139 |
| 597 | 20231215 | 093600 | 302489800 | 10230 | 10240 | 10240 | 10230 | 77 |
| 598 | 20231215 | 093500 | 301702080 | 10230 | 10230 | 10230 | 10230 | 0 |
| 599 | 20231215 | 093400 | 301702080 | 10230 | 10220 | 10230 | 10220 | 850 |
| 600 | 20231215 | 093300 | 293014580 | 10210 | 10210 | 10210 | 10210 | 43 |
| 601 | 20231215 | 093200 | 292575550 | 10210 | 10210 | 10210 | 10210 | 56 |
| 602 | 20231215 | 093100 | 292003790 | 10210 | 10210 | 10210 | 10210 | 0 |
| 603 | 20231215 | 093000 | 292003790 | 10210 | 10200 | 10210 | 10200 | 184 |
| 604 | 20231215 | 092900 | 290126980 | 10200 | 10210 | 10210 | 10200 | 146 |
| 605 | 20231215 | 092800 | 288637610 | 10220 | 10230 | 10230 | 10210 | 1132 |
| 606 | 20231215 | 092700 | 277065370 | 10240 | 10250 | 10250 | 10240 | 3013 |
| 607 | 20231215 | 092600 | 246190970 | 10240 | 10240 | 10280 | 10240 | 424 |
| 608 | 20231215 | 092500 | 241840890 | 10240 | 10240 | 10240 | 10240 | 254 |
| 609 | 20231215 | 092400 | 239239930 | 10250 | 10280 | 10280 | 10250 | 241 |
| 610 | 20231215 | 092300 | 236767690 | 10260 | 10260 | 10260 | 10260 | 0 |
| 611 | 20231215 | 092200 | 236767690 | 10260 | 10280 | 10280 | 10260 | 201 |
| 612 | 20231215 | 092100 | 234703150 | 10310 | 10300 | 10320 | 10280 | 2266 |
| 613 | 20231215 | 092000 | 211353670 | 10310 | 10300 | 10330 | 10280 | 1855 |
| 614 | 20231215 | 091900 | 192223890 | 10300 | 10220 | 10330 | 10220 | 3629 |
| 615 | 20231215 | 091800 | 154975490 | 10220 | 10210 | 10220 | 10210 | 1726 |
| 616 | 20231215 | 091700 | 137352030 | 10210 | 10170 | 10210 | 10170 | 1055 |
| 617 | 20231215 | 091600 | 126588790 | 10200 | 10200 | 10200 | 10200 | 829 |
| 618 | 20231215 | 091500 | 118132990 | 10200 | 10170 | 10200 | 10160 | 141 |
| 619 | 20231215 | 091400 | 116699170 | 10200 | 10200 | 10200 | 10200 | 612 |
| 620 | 20231215 | 091300 | 110456770 | 10160 | 10190 | 10190 | 10160 | 375 |
| 621 | 20231215 | 091200 | 106642630 | 10190 | 10190 | 10190 | 10190 | 12 |
| 622 | 20231215 | 091100 | 106520350 | 10190 | 10180 | 10190 | 10160 | 899 |
| 623 | 20231215 | 091000 | 97367200 | 10180 | 10180 | 10180 | 10180 | 124 |
| 624 | 20231215 | 090900 | 96104880 | 10180 | 10140 | 10180 | 10140 | 590 |
| 625 | 20231215 | 090800 | 90102770 | 10130 | 10120 | 10140 | 10120 | 1378 |
| 626 | 20231215 | 090700 | 76153460 | 10130 | 10130 | 10150 | 10120 | 632 |
| 627 | 20231215 | 090600 | 69749280 | 10130 | 10150 | 10170 | 10130 | 941 |
| 628 | 20231215 | 090500 | 60213000 | 10160 | 10140 | 10180 | 10140 | 214 |
| 629 | 20231215 | 090400 | 58035300 | 10140 | 10140 | 10140 | 10130 | 1052 |
| 630 | 20231215 | 090300 | 47376290 | 10180 | 10190 | 10190 | 10150 | 743 |
| 631 | 20231215 | 090200 | 39815340 | 10190 | 10150 | 10220 | 10150 | 831 |
| 632 | 20231215 | 090100 | 31336430 | 10150 | 10220 | 10220 | 10150 | 1443 |
| 633 | 20231215 | 090000 | 16649680 | 10230 | 10210 | 10230 | 10170 | 1634 |