30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 8261 |
| 3 | 20231218 | 191600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 4 | 20231218 | 191500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 5 | 20231218 | 191400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 6 | 20231218 | 191300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 7 | 20231218 | 191200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 8 | 20231218 | 191100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 9 | 20231218 | 191000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 10 | 20231218 | 190900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 11 | 20231218 | 190800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 12 | 20231218 | 190700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 13 | 20231218 | 190600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 14 | 20231218 | 190500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 15 | 20231218 | 190400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 16 | 20231218 | 190300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 17 | 20231218 | 190200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 18 | 20231218 | 190100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 19 | 20231218 | 190000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 20 | 20231218 | 185900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 21 | 20231218 | 185800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 22 | 20231218 | 185700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 23 | 20231218 | 185600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 24 | 20231218 | 185500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 25 | 20231218 | 185400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 26 | 20231218 | 185300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 27 | 20231218 | 185200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 28 | 20231218 | 185100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 29 | 20231218 | 185000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 30 | 20231218 | 184900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 31 | 20231218 | 184800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 32 | 20231218 | 184700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 8261 |
| 33 | 20231218 | 184600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 34 | 20231218 | 184500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 35 | 20231218 | 184400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 36 | 20231218 | 184300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 37 | 20231218 | 184200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 38 | 20231218 | 184100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 39 | 20231218 | 184000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 40 | 20231218 | 183900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 41 | 20231218 | 183800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 42 | 20231218 | 183700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 43 | 20231218 | 183600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 44 | 20231218 | 183500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 45 | 20231218 | 183400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 46 | 20231218 | 183300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 47 | 20231218 | 183200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 48 | 20231218 | 183100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 49 | 20231218 | 183000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 50 | 20231218 | 182900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 51 | 20231218 | 182800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 52 | 20231218 | 182700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 53 | 20231218 | 182600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 54 | 20231218 | 182500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 55 | 20231218 | 182400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 56 | 20231218 | 182300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 57 | 20231218 | 182200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 58 | 20231218 | 182100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 59 | 20231218 | 182000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 60 | 20231218 | 181900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 61 | 20231218 | 181800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 62 | 20231218 | 181700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 8261 |
| 63 | 20231218 | 181600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 64 | 20231218 | 181500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 65 | 20231218 | 181400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 66 | 20231218 | 181300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 67 | 20231218 | 181200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 68 | 20231218 | 181100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 69 | 20231218 | 181000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 70 | 20231218 | 180900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 71 | 20231218 | 180800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 72 | 20231218 | 180700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 73 | 20231218 | 180600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 74 | 20231218 | 180500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 75 | 20231218 | 180400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 76 | 20231218 | 180300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 77 | 20231218 | 180200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 78 | 20231218 | 180100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 79 | 20231218 | 180000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 80 | 20231218 | 175900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 81 | 20231218 | 175800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 82 | 20231218 | 175700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 83 | 20231218 | 175600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 84 | 20231218 | 175500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 85 | 20231218 | 175400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 86 | 20231218 | 175300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 87 | 20231218 | 175200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 88 | 20231218 | 175100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 89 | 20231218 | 175000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 90 | 20231218 | 174900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 91 | 20231218 | 174800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 92 | 20231218 | 174700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 8261 |
| 93 | 20231218 | 174600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 94 | 20231218 | 174500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 95 | 20231218 | 174400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 96 | 20231218 | 174300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 97 | 20231218 | 174200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 98 | 20231218 | 174100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 99 | 20231218 | 174000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 100 | 20231218 | 173900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 101 | 20231218 | 173800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 102 | 20231218 | 173700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 103 | 20231218 | 173600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 104 | 20231218 | 173500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 105 | 20231218 | 173400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 106 | 20231218 | 173300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 107 | 20231218 | 173200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 108 | 20231218 | 173100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 109 | 20231218 | 173000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 110 | 20231218 | 172900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 111 | 20231218 | 172800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 112 | 20231218 | 172700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 113 | 20231218 | 172600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 114 | 20231218 | 172500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 115 | 20231218 | 172400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 116 | 20231218 | 172300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 117 | 20231218 | 172200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 118 | 20231218 | 172100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 119 | 20231218 | 172000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 120 | 20231218 | 171900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 121 | 20231218 | 171800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 122 | 20231218 | 171700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 8261 |
| 123 | 20231218 | 171600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 124 | 20231218 | 171500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 125 | 20231218 | 171400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 126 | 20231218 | 171300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 127 | 20231218 | 171200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 128 | 20231218 | 171100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 129 | 20231218 | 171000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 130 | 20231218 | 170900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 131 | 20231218 | 170800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 132 | 20231218 | 170700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 133 | 20231218 | 170600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 134 | 20231218 | 170500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 135 | 20231218 | 170400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 136 | 20231218 | 170300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 137 | 20231218 | 170200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 138 | 20231218 | 170100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 139 | 20231218 | 170000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 140 | 20231218 | 165900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 141 | 20231218 | 165800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 142 | 20231218 | 165700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 143 | 20231218 | 165600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 144 | 20231218 | 165500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 145 | 20231218 | 165400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 146 | 20231218 | 165300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 147 | 20231218 | 165200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 148 | 20231218 | 165100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 149 | 20231218 | 165000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 150 | 20231218 | 164900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 151 | 20231218 | 164800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 152 | 20231218 | 164700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 8261 |
| 153 | 20231218 | 164600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 154 | 20231218 | 164500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 155 | 20231218 | 164400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 156 | 20231218 | 164300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 157 | 20231218 | 164200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 158 | 20231218 | 164100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 159 | 20231218 | 164000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 160 | 20231218 | 163900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 161 | 20231218 | 163800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 162 | 20231218 | 163700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 163 | 20231218 | 163600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 164 | 20231218 | 163500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 165 | 20231218 | 163400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 166 | 20231218 | 163300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 167 | 20231218 | 163200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 168 | 20231218 | 163100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 169 | 20231218 | 163000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 170 | 20231218 | 162900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 171 | 20231218 | 162800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 172 | 20231218 | 162700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 173 | 20231218 | 162600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 174 | 20231218 | 162500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 175 | 20231218 | 162400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 176 | 20231218 | 162300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 177 | 20231218 | 162200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 178 | 20231218 | 162100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 179 | 20231218 | 162000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 180 | 20231218 | 161900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 181 | 20231218 | 161800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 182 | 20231218 | 161700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 8261 |
| 183 | 20231218 | 161600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 184 | 20231218 | 161500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 185 | 20231218 | 161400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 186 | 20231218 | 161300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 187 | 20231218 | 161200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 188 | 20231218 | 161100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 189 | 20231218 | 161000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 190 | 20231218 | 160900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 191 | 20231218 | 160800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 192 | 20231218 | 160700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 193 | 20231218 | 160600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 194 | 20231218 | 160500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 195 | 20231218 | 160400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 196 | 20231218 | 160300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 197 | 20231218 | 160200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 198 | 20231218 | 160100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 199 | 20231218 | 160000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 200 | 20231218 | 155900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 201 | 20231218 | 155800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 202 | 20231218 | 155700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 203 | 20231218 | 155600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 204 | 20231218 | 155500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 205 | 20231218 | 155400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 206 | 20231218 | 155300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 207 | 20231218 | 155200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 208 | 20231218 | 155100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 209 | 20231218 | 155000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 210 | 20231218 | 154900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 211 | 20231218 | 154800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 212 | 20231218 | 154700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 8261 |
| 213 | 20231218 | 154600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 214 | 20231218 | 154500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 215 | 20231218 | 154400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 216 | 20231218 | 154300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 217 | 20231218 | 154200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 218 | 20231218 | 154100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 219 | 20231218 | 154000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 220 | 20231218 | 153900 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 221 | 20231218 | 153800 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 222 | 20231218 | 153700 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 223 | 20231218 | 153600 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 224 | 20231218 | 153500 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 225 | 20231218 | 153400 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 226 | 20231218 | 153300 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 227 | 20231218 | 153200 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 228 | 20231218 | 153100 | 724104574 | 1373 | 1373 | 1373 | 1373 | 0 |
| 229 | 20231218 | 153000 | 724104574 | 1373 | 1373 | 1373 | 1373 | 8261 |
| 230 | 20231218 | 152900 | 712762221 | 1374 | 1374 | 1374 | 1374 | 0 |
| 231 | 20231218 | 152800 | 712762221 | 1374 | 1374 | 1374 | 1374 | 0 |
| 232 | 20231218 | 152700 | 712762221 | 1374 | 1374 | 1374 | 1374 | 0 |
| 233 | 20231218 | 152600 | 712762221 | 1374 | 1374 | 1374 | 1374 | 0 |
| 234 | 20231218 | 152500 | 712762221 | 1374 | 1374 | 1374 | 1374 | 0 |
| 235 | 20231218 | 152400 | 712762221 | 1374 | 1374 | 1374 | 1374 | 0 |
| 236 | 20231218 | 152300 | 712762221 | 1374 | 1374 | 1374 | 1374 | 0 |
| 237 | 20231218 | 152200 | 712762221 | 1374 | 1374 | 1374 | 1374 | 0 |
| 238 | 20231218 | 152100 | 712762221 | 1374 | 1374 | 1374 | 1374 | 0 |
| 239 | 20231218 | 152000 | 712762221 | 1374 | 1374 | 1374 | 1374 | 0 |
| 240 | 20231218 | 151900 | 712762221 | 1374 | 1373 | 1374 | 1372 | 3660 |
| 241 | 20231218 | 151800 | 707738122 | 1373 | 1373 | 1373 | 1373 | 7041 |
| 242 | 20231218 | 151700 | 698070829 | 1373 | 1373 | 1373 | 1373 | 3065 |
| 243 | 20231218 | 151600 | 693862584 | 1373 | 1373 | 1373 | 1373 | 746 |
| 244 | 20231218 | 151500 | 692838326 | 1373 | 1374 | 1374 | 1373 | 64 |
| 245 | 20231218 | 151400 | 692750446 | 1373 | 1373 | 1373 | 1373 | 0 |
| 246 | 20231218 | 151300 | 692750446 | 1373 | 1373 | 1373 | 1373 | 1580 |
| 247 | 20231218 | 151200 | 690581106 | 1373 | 1373 | 1373 | 1373 | 500 |
| 248 | 20231218 | 151100 | 689894606 | 1373 | 1373 | 1373 | 1373 | 63 |
| 249 | 20231218 | 151000 | 689808107 | 1374 | 1374 | 1374 | 1374 | 232 |
| 250 | 20231218 | 150900 | 689489339 | 1373 | 1373 | 1373 | 1373 | 0 |
| 251 | 20231218 | 150800 | 689489339 | 1373 | 1374 | 1374 | 1373 | 101 |
| 252 | 20231218 | 150700 | 689350665 | 1373 | 1374 | 1374 | 1373 | 172 |
| 253 | 20231218 | 150600 | 689114419 | 1374 | 1374 | 1374 | 1374 | 1 |
| 254 | 20231218 | 150500 | 689113045 | 1373 | 1373 | 1374 | 1373 | 1860 |
| 255 | 20231218 | 150400 | 686559264 | 1374 | 1374 | 1374 | 1374 | 3907 |
| 256 | 20231218 | 150300 | 681191046 | 1374 | 1374 | 1374 | 1374 | 1661 |
| 257 | 20231218 | 150200 | 678908832 | 1374 | 1374 | 1374 | 1374 | 2059 |
| 258 | 20231218 | 150100 | 676079766 | 1374 | 1375 | 1375 | 1374 | 1013 |
| 259 | 20231218 | 150000 | 674687014 | 1375 | 1375 | 1375 | 1375 | 16332 |
| 260 | 20231218 | 145900 | 652230514 | 1375 | 1375 | 1375 | 1375 | 745 |
| 261 | 20231218 | 145800 | 651206139 | 1375 | 1375 | 1375 | 1375 | 50 |
| 262 | 20231218 | 145700 | 651137389 | 1375 | 1375 | 1375 | 1375 | 2008 |
| 263 | 20231218 | 145600 | 648376389 | 1375 | 1375 | 1375 | 1375 | 1010 |
| 264 | 20231218 | 145500 | 646987639 | 1375 | 1375 | 1375 | 1375 | 762 |
| 265 | 20231218 | 145400 | 645939889 | 1375 | 1375 | 1375 | 1375 | 708 |
| 266 | 20231218 | 145300 | 644966389 | 1375 | 1375 | 1375 | 1375 | 3699 |
| 267 | 20231218 | 145200 | 639880264 | 1376 | 1376 | 1376 | 1376 | 1 |
| 268 | 20231218 | 145100 | 639878888 | 1375 | 1376 | 1376 | 1375 | 1610 |
| 269 | 20231218 | 145000 | 637665105 | 1375 | 1375 | 1375 | 1375 | 0 |
| 270 | 20231218 | 144900 | 637665105 | 1375 | 1375 | 1375 | 1375 | 7242 |
| 271 | 20231218 | 144800 | 627707355 | 1375 | 1375 | 1375 | 1375 | 0 |
| 272 | 20231218 | 144700 | 627707355 | 1375 | 1375 | 1375 | 1375 | 526 |
| 273 | 20231218 | 144600 | 626984105 | 1376 | 1376 | 1376 | 1376 | 0 |
| 274 | 20231218 | 144500 | 626984105 | 1376 | 1376 | 1376 | 1376 | 10 |
| 275 | 20231218 | 144400 | 626970345 | 1376 | 1376 | 1376 | 1376 | 72 |
| 276 | 20231218 | 144300 | 626871273 | 1376 | 1376 | 1376 | 1376 | 0 |
| 277 | 20231218 | 144200 | 626871273 | 1376 | 1376 | 1376 | 1376 | 0 |
| 278 | 20231218 | 144100 | 626871273 | 1376 | 1376 | 1376 | 1376 | 72 |
| 279 | 20231218 | 144000 | 626772201 | 1375 | 1375 | 1375 | 1375 | 2149 |
| 280 | 20231218 | 143900 | 623817326 | 1376 | 1376 | 1376 | 1376 | 827 |
| 281 | 20231218 | 143800 | 622679374 | 1375 | 1375 | 1375 | 1375 | 0 |
| 282 | 20231218 | 143700 | 622679374 | 1375 | 1375 | 1375 | 1375 | 0 |
| 283 | 20231218 | 143600 | 622679374 | 1375 | 1375 | 1375 | 1375 | 0 |
| 284 | 20231218 | 143500 | 622679374 | 1375 | 1375 | 1375 | 1375 | 300 |
| 285 | 20231218 | 143400 | 622266874 | 1376 | 1376 | 1376 | 1376 | 0 |
| 286 | 20231218 | 143300 | 622266874 | 1376 | 1375 | 1376 | 1375 | 350 |
| 287 | 20231218 | 143200 | 621785574 | 1375 | 1375 | 1375 | 1375 | 0 |
| 288 | 20231218 | 143100 | 621785574 | 1375 | 1375 | 1375 | 1375 | 0 |
| 289 | 20231218 | 143000 | 621785574 | 1375 | 1375 | 1375 | 1375 | 1577 |
| 290 | 20231218 | 142900 | 619617199 | 1375 | 1375 | 1375 | 1375 | 4000 |
| 291 | 20231218 | 142800 | 614117199 | 1376 | 1376 | 1376 | 1376 | 0 |
| 292 | 20231218 | 142700 | 614117199 | 1376 | 1376 | 1376 | 1376 | 0 |
| 293 | 20231218 | 142600 | 614117199 | 1376 | 1376 | 1376 | 1376 | 0 |
| 294 | 20231218 | 142500 | 614117199 | 1376 | 1376 | 1376 | 1376 | 0 |
| 295 | 20231218 | 142400 | 614117199 | 1376 | 1376 | 1376 | 1376 | 1 |
| 296 | 20231218 | 142300 | 614115823 | 1375 | 1375 | 1375 | 1375 | 0 |
| 297 | 20231218 | 142200 | 614115823 | 1375 | 1375 | 1375 | 1375 | 305 |
| 298 | 20231218 | 142100 | 613696448 | 1375 | 1375 | 1375 | 1375 | 0 |
| 299 | 20231218 | 142000 | 613696448 | 1375 | 1375 | 1375 | 1375 | 782 |
| 300 | 20231218 | 141900 | 612621198 | 1375 | 1375 | 1375 | 1375 | 0 |
| 301 | 20231218 | 141800 | 612621198 | 1375 | 1375 | 1375 | 1375 | 1000 |
| 302 | 20231218 | 141700 | 611246198 | 1375 | 1375 | 1375 | 1375 | 0 |
| 303 | 20231218 | 141600 | 611246198 | 1375 | 1375 | 1375 | 1375 | 437 |
| 304 | 20231218 | 141500 | 610645323 | 1375 | 1375 | 1375 | 1375 | 0 |
| 305 | 20231218 | 141400 | 610645323 | 1375 | 1375 | 1375 | 1375 | 1 |
| 306 | 20231218 | 141300 | 610643948 | 1375 | 1375 | 1375 | 1375 | 0 |
| 307 | 20231218 | 141200 | 610643948 | 1375 | 1375 | 1375 | 1375 | 0 |
| 308 | 20231218 | 141100 | 610643948 | 1375 | 1375 | 1375 | 1375 | 4601 |
| 309 | 20231218 | 141000 | 604317573 | 1375 | 1375 | 1375 | 1375 | 0 |
| 310 | 20231218 | 140900 | 604317573 | 1375 | 1375 | 1375 | 1375 | 0 |
| 311 | 20231218 | 140800 | 604317573 | 1375 | 1375 | 1375 | 1375 | 2116 |
| 312 | 20231218 | 140700 | 601408073 | 1375 | 1375 | 1375 | 1375 | 0 |
| 313 | 20231218 | 140600 | 601408073 | 1375 | 1375 | 1375 | 1375 | 11 |
| 314 | 20231218 | 140500 | 601392948 | 1374 | 1374 | 1374 | 1374 | 1578 |
| 315 | 20231218 | 140400 | 599224776 | 1374 | 1374 | 1374 | 1374 | 800 |
| 316 | 20231218 | 140300 | 598125576 | 1374 | 1374 | 1374 | 1374 | 0 |
| 317 | 20231218 | 140200 | 598125576 | 1374 | 1374 | 1374 | 1374 | 0 |
| 318 | 20231218 | 140100 | 598125576 | 1374 | 1374 | 1374 | 1374 | 0 |
| 319 | 20231218 | 140000 | 598125576 | 1374 | 1374 | 1374 | 1374 | 0 |
| 320 | 20231218 | 135900 | 598125576 | 1374 | 1375 | 1375 | 1374 | 3824 |
| 321 | 20231218 | 135800 | 592867593 | 1375 | 1375 | 1375 | 1375 | 81 |
| 322 | 20231218 | 135700 | 592756218 | 1375 | 1375 | 1375 | 1375 | 0 |
| 323 | 20231218 | 135600 | 592756218 | 1375 | 1375 | 1375 | 1375 | 2951 |
| 324 | 20231218 | 135500 | 588698593 | 1375 | 1375 | 1375 | 1375 | 10 |
| 325 | 20231218 | 135400 | 588684843 | 1375 | 1375 | 1375 | 1375 | 1 |
| 326 | 20231218 | 135300 | 588683468 | 1375 | 1375 | 1375 | 1375 | 2724 |
| 327 | 20231218 | 135200 | 584937968 | 1374 | 1374 | 1374 | 1374 | 337 |
| 328 | 20231218 | 135100 | 584474930 | 1375 | 1375 | 1375 | 1375 | 0 |
| 329 | 20231218 | 135000 | 584474930 | 1375 | 1375 | 1375 | 1375 | 1673 |
| 330 | 20231218 | 134900 | 582174555 | 1375 | 1375 | 1375 | 1375 | 167 |
| 331 | 20231218 | 134800 | 581944930 | 1374 | 1374 | 1374 | 1374 | 10 |
| 332 | 20231218 | 134700 | 581931190 | 1375 | 1374 | 1375 | 1374 | 3348 |
| 333 | 20231218 | 134600 | 577328390 | 1374 | 1374 | 1374 | 1374 | 197 |
| 334 | 20231218 | 134500 | 577057712 | 1374 | 1374 | 1374 | 1374 | 916 |
| 335 | 20231218 | 134400 | 575799128 | 1374 | 1374 | 1374 | 1374 | 243 |
| 336 | 20231218 | 134300 | 575465246 | 1374 | 1374 | 1374 | 1374 | 0 |
| 337 | 20231218 | 134200 | 575465246 | 1374 | 1374 | 1374 | 1374 | 0 |
| 338 | 20231218 | 134100 | 575465246 | 1374 | 1374 | 1374 | 1374 | 5386 |
| 339 | 20231218 | 134000 | 568064882 | 1373 | 1373 | 1373 | 1373 | 0 |
| 340 | 20231218 | 133900 | 568064882 | 1373 | 1373 | 1373 | 1373 | 0 |
| 341 | 20231218 | 133800 | 568064882 | 1373 | 1373 | 1373 | 1373 | 0 |
| 342 | 20231218 | 133700 | 568064882 | 1373 | 1373 | 1373 | 1373 | 0 |
| 343 | 20231218 | 133600 | 568064882 | 1373 | 1373 | 1373 | 1373 | 0 |
| 344 | 20231218 | 133500 | 568064882 | 1373 | 1373 | 1373 | 1373 | 3 |
| 345 | 20231218 | 133400 | 568060763 | 1373 | 1373 | 1373 | 1373 | 0 |
| 346 | 20231218 | 133300 | 568060763 | 1373 | 1373 | 1373 | 1373 | 0 |
| 347 | 20231218 | 133200 | 568060763 | 1373 | 1373 | 1373 | 1373 | 17 |
| 348 | 20231218 | 133100 | 568037422 | 1373 | 1373 | 1373 | 1373 | 0 |
| 349 | 20231218 | 133000 | 568037422 | 1373 | 1373 | 1373 | 1373 | 0 |
| 350 | 20231218 | 132900 | 568037422 | 1373 | 1373 | 1373 | 1373 | 3 |
| 351 | 20231218 | 132800 | 568033303 | 1374 | 1374 | 1374 | 1374 | 3 |
| 352 | 20231218 | 132700 | 568029181 | 1374 | 1374 | 1374 | 1374 | 1125 |
| 353 | 20231218 | 132600 | 566483431 | 1374 | 1373 | 1374 | 1373 | 2066 |
| 354 | 20231218 | 132500 | 563645497 | 1373 | 1373 | 1373 | 1373 | 10025 |
| 355 | 20231218 | 132400 | 549881172 | 1374 | 1374 | 1374 | 1374 | 748 |
| 356 | 20231218 | 132300 | 548853420 | 1374 | 1374 | 1374 | 1374 | 3443 |
| 357 | 20231218 | 132200 | 544122738 | 1374 | 1374 | 1374 | 1374 | 1053 |
| 358 | 20231218 | 132100 | 542675916 | 1375 | 1375 | 1375 | 1375 | 3838 |
| 359 | 20231218 | 132000 | 537398666 | 1375 | 1374 | 1375 | 1374 | 8254 |
| 360 | 20231218 | 131900 | 526057669 | 1374 | 1374 | 1374 | 1374 | 0 |
| 361 | 20231218 | 131800 | 526057669 | 1374 | 1375 | 1375 | 1374 | 2586 |
| 362 | 20231218 | 131700 | 522502642 | 1375 | 1375 | 1375 | 1375 | 10 |
| 363 | 20231218 | 131600 | 522488892 | 1375 | 1375 | 1375 | 1375 | 0 |
| 364 | 20231218 | 131500 | 522488892 | 1375 | 1375 | 1375 | 1375 | 3534 |
| 365 | 20231218 | 131400 | 517629642 | 1374 | 1374 | 1374 | 1374 | 17 |
| 366 | 20231218 | 131300 | 517606284 | 1375 | 1375 | 1375 | 1375 | 0 |
| 367 | 20231218 | 131200 | 517606284 | 1375 | 1375 | 1375 | 1375 | 2321 |
| 368 | 20231218 | 131100 | 514414909 | 1375 | 1375 | 1375 | 1375 | 0 |
| 369 | 20231218 | 131000 | 514414909 | 1375 | 1375 | 1375 | 1375 | 35 |
| 370 | 20231218 | 130900 | 514366784 | 1375 | 1375 | 1375 | 1375 | 5141 |
| 371 | 20231218 | 130800 | 507297909 | 1375 | 1375 | 1375 | 1375 | 20 |
| 372 | 20231218 | 130700 | 507270409 | 1375 | 1375 | 1375 | 1375 | 0 |
| 373 | 20231218 | 130600 | 507270409 | 1375 | 1375 | 1375 | 1375 | 17594 |
| 374 | 20231218 | 130500 | 483078659 | 1375 | 1375 | 1375 | 1375 | 0 |
| 375 | 20231218 | 130400 | 483078659 | 1375 | 1375 | 1375 | 1375 | 0 |
| 376 | 20231218 | 130300 | 483078659 | 1375 | 1375 | 1375 | 1375 | 0 |
| 377 | 20231218 | 130200 | 483078659 | 1375 | 1375 | 1375 | 1375 | 4 |
| 378 | 20231218 | 130100 | 483073159 | 1375 | 1375 | 1375 | 1375 | 480 |
| 379 | 20231218 | 130000 | 482413159 | 1376 | 1376 | 1376 | 1376 | 145 |
| 380 | 20231218 | 125900 | 482213639 | 1376 | 1376 | 1376 | 1376 | 1 |
| 381 | 20231218 | 125800 | 482212263 | 1376 | 1376 | 1376 | 1376 | 0 |
| 382 | 20231218 | 125700 | 482212263 | 1376 | 1376 | 1376 | 1376 | 0 |
| 383 | 20231218 | 125600 | 482212263 | 1376 | 1376 | 1376 | 1376 | 152 |
| 384 | 20231218 | 125500 | 482003111 | 1375 | 1375 | 1375 | 1375 | 0 |
| 385 | 20231218 | 125400 | 482003111 | 1375 | 1375 | 1375 | 1375 | 257 |
| 386 | 20231218 | 125300 | 481649736 | 1375 | 1375 | 1376 | 1375 | 529 |
| 387 | 20231218 | 125200 | 480922296 | 1376 | 1376 | 1376 | 1375 | 91 |
| 388 | 20231218 | 125100 | 480797119 | 1375 | 1375 | 1375 | 1375 | 0 |
| 389 | 20231218 | 125000 | 480797119 | 1375 | 1375 | 1375 | 1375 | 1500 |
| 390 | 20231218 | 124900 | 478734619 | 1375 | 1375 | 1375 | 1375 | 5613 |
| 391 | 20231218 | 124800 | 471016744 | 1375 | 1376 | 1376 | 1375 | 10 |
| 392 | 20231218 | 124700 | 471002989 | 1376 | 1375 | 1376 | 1375 | 2092 |
| 393 | 20231218 | 124600 | 468124481 | 1376 | 1376 | 1376 | 1376 | 84 |
| 394 | 20231218 | 124500 | 468008897 | 1375 | 1375 | 1375 | 1375 | 2321 |
| 395 | 20231218 | 124400 | 464817522 | 1375 | 1375 | 1375 | 1375 | 39 |
| 396 | 20231218 | 124300 | 464763897 | 1375 | 1375 | 1375 | 1375 | 1962 |
| 397 | 20231218 | 124200 | 462066147 | 1375 | 1375 | 1375 | 1375 | 3801 |
| 398 | 20231218 | 124100 | 456839772 | 1375 | 1375 | 1375 | 1375 | 4252 |
| 399 | 20231218 | 124000 | 450993272 | 1375 | 1375 | 1376 | 1375 | 8390 |
| 400 | 20231218 | 123900 | 439457008 | 1375 | 1375 | 1375 | 1375 | 0 |
| 401 | 20231218 | 123800 | 439457008 | 1375 | 1375 | 1375 | 1375 | 0 |
| 402 | 20231218 | 123700 | 439457008 | 1375 | 1375 | 1375 | 1375 | 0 |
| 403 | 20231218 | 123600 | 439457008 | 1375 | 1376 | 1376 | 1375 | 1579 |
| 404 | 20231218 | 123500 | 437285882 | 1375 | 1375 | 1375 | 1375 | 0 |
| 405 | 20231218 | 123400 | 437285882 | 1375 | 1375 | 1375 | 1375 | 0 |
| 406 | 20231218 | 123300 | 437285882 | 1375 | 1375 | 1375 | 1375 | 0 |
| 407 | 20231218 | 123200 | 437285882 | 1375 | 1375 | 1375 | 1375 | 0 |
| 408 | 20231218 | 123100 | 437285882 | 1375 | 1375 | 1375 | 1375 | 0 |
| 409 | 20231218 | 123000 | 437285882 | 1375 | 1375 | 1375 | 1375 | 1030 |
| 410 | 20231218 | 122900 | 435869632 | 1375 | 1375 | 1375 | 1375 | 1947 |
| 411 | 20231218 | 122800 | 433192507 | 1375 | 1375 | 1375 | 1375 | 550 |
| 412 | 20231218 | 122700 | 432436257 | 1375 | 1375 | 1375 | 1375 | 478 |
| 413 | 20231218 | 122600 | 431779007 | 1375 | 1375 | 1375 | 1375 | 16 |
| 414 | 20231218 | 122500 | 431757007 | 1375 | 1375 | 1375 | 1375 | 1 |
| 415 | 20231218 | 122400 | 431755632 | 1374 | 1374 | 1374 | 1374 | 0 |
| 416 | 20231218 | 122300 | 431755632 | 1374 | 1374 | 1374 | 1374 | 0 |
| 417 | 20231218 | 122200 | 431755632 | 1374 | 1374 | 1374 | 1374 | 0 |
| 418 | 20231218 | 122100 | 431755632 | 1374 | 1375 | 1375 | 1374 | 4521 |
| 419 | 20231218 | 122000 | 425539458 | 1375 | 1374 | 1375 | 1374 | 418 |
| 420 | 20231218 | 121900 | 424965116 | 1375 | 1375 | 1375 | 1375 | 0 |
| 421 | 20231218 | 121800 | 424965116 | 1375 | 1375 | 1375 | 1375 | 2209 |
| 422 | 20231218 | 121700 | 421927741 | 1375 | 1375 | 1375 | 1375 | 13608 |
| 423 | 20231218 | 121600 | 403216741 | 1375 | 1375 | 1375 | 1375 | 100 |
| 424 | 20231218 | 121500 | 403079241 | 1375 | 1376 | 1376 | 1375 | 46 |
| 425 | 20231218 | 121400 | 403015946 | 1376 | 1376 | 1376 | 1376 | 0 |
| 426 | 20231218 | 121300 | 403015946 | 1376 | 1376 | 1376 | 1376 | 0 |
| 427 | 20231218 | 121200 | 403015946 | 1376 | 1376 | 1376 | 1376 | 1 |
| 428 | 20231218 | 121100 | 403014570 | 1375 | 1375 | 1375 | 1375 | 0 |
| 429 | 20231218 | 121000 | 403014570 | 1375 | 1375 | 1375 | 1375 | 0 |
| 430 | 20231218 | 120900 | 403014570 | 1375 | 1375 | 1375 | 1375 | 10484 |
| 431 | 20231218 | 120800 | 388599070 | 1375 | 1375 | 1375 | 1375 | 0 |
| 432 | 20231218 | 120700 | 388599070 | 1375 | 1375 | 1375 | 1375 | 2007 |
| 433 | 20231218 | 120600 | 385839445 | 1375 | 1375 | 1375 | 1375 | 5 |
| 434 | 20231218 | 120500 | 385832570 | 1375 | 1375 | 1375 | 1375 | 2881 |
| 435 | 20231218 | 120400 | 381871195 | 1375 | 1375 | 1375 | 1375 | 3 |
| 436 | 20231218 | 120300 | 381867070 | 1375 | 1375 | 1375 | 1375 | 0 |
| 437 | 20231218 | 120200 | 381867070 | 1375 | 1375 | 1375 | 1375 | 0 |
| 438 | 20231218 | 120100 | 381867070 | 1375 | 1375 | 1375 | 1375 | 1357 |
| 439 | 20231218 | 120000 | 380001195 | 1375 | 1375 | 1375 | 1375 | 0 |
| 440 | 20231218 | 115900 | 380001195 | 1375 | 1375 | 1375 | 1375 | 0 |
| 441 | 20231218 | 115800 | 380001195 | 1375 | 1375 | 1375 | 1375 | 1800 |
| 442 | 20231218 | 115700 | 377526195 | 1375 | 1375 | 1375 | 1375 | 300 |
| 443 | 20231218 | 115600 | 377113695 | 1376 | 1376 | 1376 | 1376 | 935 |
| 444 | 20231218 | 115500 | 375827135 | 1376 | 1376 | 1376 | 1376 | 0 |
| 445 | 20231218 | 115400 | 375827135 | 1376 | 1376 | 1376 | 1376 | 3 |
| 446 | 20231218 | 115300 | 375823007 | 1375 | 1375 | 1375 | 1375 | 0 |
| 447 | 20231218 | 115200 | 375823007 | 1375 | 1375 | 1375 | 1375 | 0 |
| 448 | 20231218 | 115100 | 375823007 | 1375 | 1375 | 1375 | 1375 | 0 |
| 449 | 20231218 | 115000 | 375823007 | 1375 | 1375 | 1375 | 1375 | 3 |
| 450 | 20231218 | 114900 | 375818882 | 1376 | 1375 | 1376 | 1375 | 5410 |
| 451 | 20231218 | 114800 | 368376722 | 1375 | 1375 | 1375 | 1375 | 5000 |
| 452 | 20231218 | 114700 | 361501722 | 1375 | 1375 | 1375 | 1375 | 111 |
| 453 | 20231218 | 114600 | 361349097 | 1375 | 1375 | 1375 | 1375 | 5547 |
| 454 | 20231218 | 114500 | 353721972 | 1375 | 1375 | 1375 | 1375 | 2960 |
| 455 | 20231218 | 114400 | 349651972 | 1375 | 1375 | 1375 | 1375 | 462 |
| 456 | 20231218 | 114300 | 349016722 | 1375 | 1375 | 1375 | 1375 | 594 |
| 457 | 20231218 | 114200 | 348199972 | 1376 | 1376 | 1376 | 1376 | 0 |
| 458 | 20231218 | 114100 | 348199972 | 1376 | 1376 | 1376 | 1376 | 0 |
| 459 | 20231218 | 114000 | 348199972 | 1376 | 1375 | 1376 | 1375 | 252 |
| 460 | 20231218 | 113900 | 347853221 | 1375 | 1375 | 1375 | 1375 | 0 |
| 461 | 20231218 | 113800 | 347853221 | 1375 | 1375 | 1375 | 1375 | 5 |
| 462 | 20231218 | 113700 | 347846346 | 1376 | 1376 | 1376 | 1376 | 0 |
| 463 | 20231218 | 113600 | 347846346 | 1376 | 1376 | 1376 | 1376 | 0 |
| 464 | 20231218 | 113500 | 347846346 | 1376 | 1376 | 1376 | 1376 | 111 |
| 465 | 20231218 | 113400 | 347693610 | 1375 | 1375 | 1375 | 1375 | 3 |
| 466 | 20231218 | 113300 | 347689485 | 1375 | 1375 | 1375 | 1375 | 0 |
| 467 | 20231218 | 113200 | 347689485 | 1375 | 1375 | 1375 | 1375 | 0 |
| 468 | 20231218 | 113100 | 347689485 | 1375 | 1375 | 1375 | 1375 | 0 |
| 469 | 20231218 | 113000 | 347689485 | 1375 | 1375 | 1375 | 1375 | 0 |
| 470 | 20231218 | 112900 | 347689485 | 1375 | 1375 | 1375 | 1375 | 0 |
| 471 | 20231218 | 112800 | 347689485 | 1375 | 1375 | 1375 | 1375 | 20 |
| 472 | 20231218 | 112700 | 347661985 | 1375 | 1375 | 1375 | 1375 | 0 |
| 473 | 20231218 | 112600 | 347661985 | 1375 | 1375 | 1375 | 1375 | 308 |
| 474 | 20231218 | 112500 | 347238485 | 1375 | 1375 | 1375 | 1375 | 1810 |
| 475 | 20231218 | 112400 | 344749735 | 1375 | 1375 | 1375 | 1375 | 0 |
| 476 | 20231218 | 112300 | 344749735 | 1375 | 1375 | 1375 | 1375 | 2183 |
| 477 | 20231218 | 112200 | 341748110 | 1375 | 1375 | 1375 | 1375 | 1393 |
| 478 | 20231218 | 112100 | 339832735 | 1374 | 1375 | 1375 | 1374 | 292 |
| 479 | 20231218 | 112000 | 339431268 | 1375 | 1375 | 1375 | 1375 | 3000 |
| 480 | 20231218 | 111900 | 335306268 | 1375 | 1375 | 1375 | 1375 | 228 |
| 481 | 20231218 | 111800 | 334992768 | 1375 | 1375 | 1375 | 1375 | 1 |
| 482 | 20231218 | 111700 | 334991393 | 1375 | 1375 | 1375 | 1375 | 2286 |
| 483 | 20231218 | 111600 | 331848143 | 1375 | 1375 | 1375 | 1375 | 1645 |
| 484 | 20231218 | 111500 | 329586268 | 1375 | 1375 | 1375 | 1375 | 3119 |
| 485 | 20231218 | 111400 | 325297643 | 1376 | 1375 | 1376 | 1375 | 12168 |
| 486 | 20231218 | 111300 | 308565855 | 1375 | 1375 | 1375 | 1375 | 12002 |
| 487 | 20231218 | 111200 | 292063105 | 1375 | 1375 | 1375 | 1375 | 0 |
| 488 | 20231218 | 111100 | 292063105 | 1375 | 1375 | 1375 | 1375 | 2200 |
| 489 | 20231218 | 111000 | 289038105 | 1374 | 1374 | 1374 | 1374 | 3986 |
| 490 | 20231218 | 110900 | 283561341 | 1373 | 1373 | 1373 | 1373 | 569 |
| 491 | 20231218 | 110800 | 282780104 | 1373 | 1373 | 1373 | 1373 | 0 |
| 492 | 20231218 | 110700 | 282780104 | 1373 | 1373 | 1373 | 1373 | 0 |
| 493 | 20231218 | 110600 | 282780104 | 1373 | 1374 | 1374 | 1373 | 2940 |
| 494 | 20231218 | 110500 | 278742509 | 1375 | 1375 | 1375 | 1375 | 1421 |
| 495 | 20231218 | 110400 | 276788634 | 1375 | 1375 | 1375 | 1375 | 1863 |
| 496 | 20231218 | 110300 | 274227009 | 1375 | 1375 | 1375 | 1375 | 0 |
| 497 | 20231218 | 110200 | 274227009 | 1375 | 1375 | 1375 | 1375 | 0 |
| 498 | 20231218 | 110100 | 274227009 | 1375 | 1375 | 1375 | 1375 | 13570 |
| 499 | 20231218 | 110000 | 255568259 | 1375 | 1375 | 1375 | 1375 | 17 |
| 500 | 20231218 | 105900 | 255544884 | 1376 | 1376 | 1376 | 1376 | 0 |
| 501 | 20231218 | 105800 | 255544884 | 1376 | 1376 | 1376 | 1376 | 0 |
| 502 | 20231218 | 105700 | 255544884 | 1376 | 1376 | 1376 | 1376 | 0 |
| 503 | 20231218 | 105600 | 255544884 | 1376 | 1376 | 1376 | 1376 | 86 |
| 504 | 20231218 | 105500 | 255426548 | 1377 | 1377 | 1377 | 1377 | 0 |
| 505 | 20231218 | 105400 | 255426548 | 1377 | 1377 | 1377 | 1377 | 0 |
| 506 | 20231218 | 105300 | 255426548 | 1377 | 1377 | 1377 | 1377 | 0 |
| 507 | 20231218 | 105200 | 255426548 | 1377 | 1377 | 1377 | 1377 | 0 |
| 508 | 20231218 | 105100 | 255426548 | 1377 | 1377 | 1377 | 1377 | 10 |
| 509 | 20231218 | 105000 | 255412778 | 1378 | 1378 | 1378 | 1378 | 1 |
| 510 | 20231218 | 104900 | 255411400 | 1377 | 1374 | 1377 | 1374 | 13351 |
| 511 | 20231218 | 104800 | 237044678 | 1374 | 1374 | 1374 | 1374 | 0 |
| 512 | 20231218 | 104700 | 237044678 | 1374 | 1374 | 1374 | 1374 | 302 |
| 513 | 20231218 | 104600 | 236629730 | 1374 | 1374 | 1374 | 1374 | 1 |
| 514 | 20231218 | 104500 | 236628356 | 1375 | 1375 | 1375 | 1375 | 30 |
| 515 | 20231218 | 104400 | 236587106 | 1375 | 1375 | 1375 | 1375 | 0 |
| 516 | 20231218 | 104300 | 236587106 | 1375 | 1373 | 1375 | 1373 | 3265 |
| 517 | 20231218 | 104200 | 232099147 | 1374 | 1374 | 1374 | 1374 | 0 |
| 518 | 20231218 | 104100 | 232099147 | 1374 | 1374 | 1374 | 1374 | 5567 |
| 519 | 20231218 | 104000 | 224450089 | 1374 | 1374 | 1374 | 1374 | 1 |
| 520 | 20231218 | 103900 | 224448715 | 1373 | 1373 | 1373 | 1373 | 2 |
| 521 | 20231218 | 103800 | 224445969 | 1373 | 1373 | 1373 | 1373 | 0 |
| 522 | 20231218 | 103700 | 224445969 | 1373 | 1373 | 1373 | 1373 | 0 |
| 523 | 20231218 | 103600 | 224445969 | 1373 | 1373 | 1373 | 1373 | 1897 |
| 524 | 20231218 | 103500 | 221841388 | 1373 | 1373 | 1373 | 1373 | 0 |
| 525 | 20231218 | 103400 | 221841388 | 1373 | 1373 | 1373 | 1373 | 701 |
| 526 | 20231218 | 103300 | 220878915 | 1373 | 1373 | 1373 | 1373 | 290 |
| 527 | 20231218 | 103200 | 220480745 | 1373 | 1373 | 1373 | 1373 | 1220 |
| 528 | 20231218 | 103100 | 218805685 | 1373 | 1374 | 1374 | 1373 | 75 |
| 529 | 20231218 | 103000 | 218702652 | 1374 | 1374 | 1374 | 1374 | 290 |
| 530 | 20231218 | 102900 | 218304192 | 1375 | 1375 | 1375 | 1375 | 2075 |
| 531 | 20231218 | 102800 | 215451067 | 1374 | 1374 | 1374 | 1374 | 488 |
| 532 | 20231218 | 102700 | 214780555 | 1374 | 1374 | 1374 | 1374 | 3800 |
| 533 | 20231218 | 102600 | 209559355 | 1374 | 1374 | 1374 | 1374 | 380 |
| 534 | 20231218 | 102500 | 209037235 | 1375 | 1375 | 1375 | 1375 | 219 |
| 535 | 20231218 | 102400 | 208736110 | 1375 | 1375 | 1375 | 1375 | 0 |
| 536 | 20231218 | 102300 | 208736110 | 1375 | 1375 | 1375 | 1375 | 1563 |
| 537 | 20231218 | 102200 | 206586985 | 1375 | 1375 | 1375 | 1375 | 30 |
| 538 | 20231218 | 102100 | 206545735 | 1375 | 1375 | 1375 | 1375 | 0 |
| 539 | 20231218 | 102000 | 206545735 | 1375 | 1375 | 1375 | 1375 | 2408 |
| 540 | 20231218 | 101900 | 203234735 | 1375 | 1375 | 1375 | 1375 | 0 |
| 541 | 20231218 | 101800 | 203234735 | 1375 | 1375 | 1375 | 1375 | 0 |
| 542 | 20231218 | 101700 | 203234735 | 1375 | 1375 | 1375 | 1375 | 2452 |
| 543 | 20231218 | 101600 | 199863235 | 1375 | 1375 | 1375 | 1375 | 0 |
| 544 | 20231218 | 101500 | 199863235 | 1375 | 1375 | 1375 | 1375 | 87 |
| 545 | 20231218 | 101400 | 199743610 | 1375 | 1372 | 1375 | 1372 | 2697 |
| 546 | 20231218 | 101300 | 196036735 | 1375 | 1375 | 1375 | 1375 | 0 |
| 547 | 20231218 | 101200 | 196036735 | 1375 | 1375 | 1375 | 1375 | 3150 |
| 548 | 20231218 | 101100 | 191705485 | 1376 | 1376 | 1376 | 1375 | 195 |
| 549 | 20231218 | 101000 | 191437358 | 1372 | 1372 | 1372 | 1372 | 0 |
| 550 | 20231218 | 100900 | 191437358 | 1372 | 1372 | 1372 | 1372 | 429 |
| 551 | 20231218 | 100800 | 190848770 | 1375 | 1374 | 1375 | 1372 | 5502 |
| 552 | 20231218 | 100700 | 183287409 | 1374 | 1374 | 1374 | 1374 | 215 |
| 553 | 20231218 | 100600 | 182991999 | 1374 | 1374 | 1374 | 1374 | 364 |
| 554 | 20231218 | 100500 | 182491863 | 1374 | 1374 | 1374 | 1373 | 1238 |
| 555 | 20231218 | 100400 | 180790852 | 1373 | 1372 | 1373 | 1372 | 5179 |
| 556 | 20231218 | 100300 | 173680308 | 1373 | 1372 | 1373 | 1372 | 127 |
| 557 | 20231218 | 100200 | 173506062 | 1372 | 1372 | 1372 | 1372 | 886 |
| 558 | 20231218 | 100100 | 172290470 | 1370 | 1370 | 1372 | 1370 | 3799 |
| 559 | 20231218 | 100000 | 167083489 | 1370 | 1370 | 1370 | 1370 | 0 |
| 560 | 20231218 | 095900 | 167083489 | 1370 | 1370 | 1370 | 1370 | 874 |
| 561 | 20231218 | 095800 | 165886109 | 1370 | 1369 | 1370 | 1369 | 8347 |
| 562 | 20231218 | 095700 | 154454401 | 1369 | 1370 | 1370 | 1369 | 1515 |
| 563 | 20231218 | 095600 | 152380351 | 1369 | 1369 | 1369 | 1369 | 1 |
| 564 | 20231218 | 095500 | 152378982 | 1369 | 1369 | 1369 | 1369 | 208 |
| 565 | 20231218 | 095400 | 152094230 | 1369 | 1370 | 1370 | 1369 | 12586 |
| 566 | 20231218 | 095300 | 134853891 | 1370 | 1370 | 1370 | 1370 | 253 |
| 567 | 20231218 | 095200 | 134507281 | 1370 | 1370 | 1370 | 1370 | 83 |
| 568 | 20231218 | 095100 | 134393571 | 1370 | 1371 | 1371 | 1370 | 965 |
| 569 | 20231218 | 095000 | 133071269 | 1371 | 1371 | 1371 | 1371 | 380 |
| 570 | 20231218 | 094900 | 132550289 | 1371 | 1371 | 1372 | 1371 | 727 |
| 571 | 20231218 | 094800 | 131553567 | 1371 | 1371 | 1371 | 1371 | 2567 |
| 572 | 20231218 | 094700 | 128034210 | 1371 | 1371 | 1371 | 1371 | 119 |
| 573 | 20231218 | 094600 | 127871061 | 1371 | 1371 | 1371 | 1371 | 50 |
| 574 | 20231218 | 094500 | 127802511 | 1371 | 1371 | 1371 | 1371 | 914 |
| 575 | 20231218 | 094400 | 126549417 | 1371 | 1371 | 1371 | 1371 | 2024 |
| 576 | 20231218 | 094300 | 123774513 | 1371 | 1371 | 1371 | 1371 | 11 |
| 577 | 20231218 | 094200 | 123759432 | 1372 | 1372 | 1372 | 1372 | 0 |
| 578 | 20231218 | 094100 | 123759432 | 1372 | 1372 | 1372 | 1371 | 162 |
| 579 | 20231218 | 094000 | 123537292 | 1372 | 1372 | 1372 | 1371 | 3212 |
| 580 | 20231218 | 093900 | 119133628 | 1371 | 1371 | 1371 | 1371 | 7975 |
| 581 | 20231218 | 093800 | 108199903 | 1372 | 1371 | 1372 | 1371 | 9978 |
| 582 | 20231218 | 093700 | 94520064 | 1372 | 1372 | 1372 | 1372 | 200 |
| 583 | 20231218 | 093600 | 94245664 | 1372 | 1371 | 1372 | 1371 | 5156 |
| 584 | 20231218 | 093500 | 87171788 | 1371 | 1371 | 1372 | 1371 | 3225 |
| 585 | 20231218 | 093400 | 82750311 | 1372 | 1373 | 1373 | 1372 | 8372 |
| 586 | 20231218 | 093300 | 71260297 | 1373 | 1373 | 1373 | 1373 | 0 |
| 587 | 20231218 | 093200 | 71260297 | 1373 | 1373 | 1373 | 1373 | 0 |
| 588 | 20231218 | 093100 | 71260297 | 1373 | 1373 | 1373 | 1373 | 0 |
| 589 | 20231218 | 093000 | 71260297 | 1373 | 1373 | 1373 | 1373 | 0 |
| 590 | 20231218 | 092900 | 71260297 | 1373 | 1373 | 1373 | 1373 | 3095 |
| 591 | 20231218 | 092800 | 67010862 | 1372 | 1372 | 1372 | 1372 | 0 |
| 592 | 20231218 | 092700 | 67010862 | 1372 | 1372 | 1372 | 1372 | 0 |
| 593 | 20231218 | 092600 | 67010862 | 1372 | 1372 | 1372 | 1372 | 0 |
| 594 | 20231218 | 092500 | 67010862 | 1372 | 1372 | 1372 | 1372 | 5522 |
| 595 | 20231218 | 092400 | 59434678 | 1372 | 1372 | 1372 | 1372 | 3000 |
| 596 | 20231218 | 092300 | 55318678 | 1373 | 1373 | 1373 | 1373 | 802 |
| 597 | 20231218 | 092200 | 54217532 | 1373 | 1372 | 1373 | 1371 | 1508 |
| 598 | 20231218 | 092100 | 52147130 | 1371 | 1371 | 1371 | 1371 | 0 |
| 599 | 20231218 | 092000 | 52147130 | 1371 | 1371 | 1371 | 1371 | 138 |
| 600 | 20231218 | 091900 | 51957932 | 1371 | 1371 | 1371 | 1371 | 0 |
| 601 | 20231218 | 091800 | 51957932 | 1371 | 1371 | 1371 | 1371 | 0 |
| 602 | 20231218 | 091700 | 51957932 | 1371 | 1371 | 1371 | 1371 | 100 |
| 603 | 20231218 | 091600 | 51820832 | 1372 | 1373 | 1373 | 1372 | 8355 |
| 604 | 20231218 | 091500 | 40354469 | 1373 | 1373 | 1373 | 1373 | 1 |
| 605 | 20231218 | 091400 | 40353096 | 1373 | 1372 | 1373 | 1372 | 1359 |
| 606 | 20231218 | 091300 | 38487374 | 1372 | 1373 | 1373 | 1372 | 2433 |
| 607 | 20231218 | 091200 | 35148490 | 1373 | 1373 | 1373 | 1373 | 7 |
| 608 | 20231218 | 091100 | 35138879 | 1372 | 1373 | 1373 | 1372 | 1708 |
| 609 | 20231218 | 091000 | 32794375 | 1375 | 1376 | 1376 | 1375 | 428 |
| 610 | 20231218 | 090900 | 32205840 | 1375 | 1375 | 1375 | 1375 | 846 |
| 611 | 20231218 | 090800 | 31042590 | 1378 | 1378 | 1378 | 1378 | 0 |
| 612 | 20231218 | 090700 | 31042590 | 1378 | 1378 | 1378 | 1378 | 1 |
| 613 | 20231218 | 090600 | 31041212 | 1379 | 1373 | 1379 | 1373 | 7127 |
| 614 | 20231218 | 090500 | 21255835 | 1373 | 1373 | 1373 | 1373 | 4 |
| 615 | 20231218 | 090400 | 21250343 | 1373 | 1373 | 1373 | 1373 | 90 |
| 616 | 20231218 | 090300 | 21126773 | 1373 | 1372 | 1373 | 1372 | 2000 |
| 617 | 20231218 | 090200 | 18381558 | 1373 | 1374 | 1374 | 1370 | 12958 |
| 618 | 20231218 | 090100 | 610455 | 1375 | 1375 | 1375 | 1375 | 195 |
| 619 | 20231218 | 090000 | 342330 | 1380 | 1374 | 1380 | 1374 | 226 |