32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 3618 |
| 3 | 20231220 | 191000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 4 | 20231220 | 190900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 5 | 20231220 | 190800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 6 | 20231220 | 190700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 7 | 20231220 | 190600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 8 | 20231220 | 190500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 9 | 20231220 | 190400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 10 | 20231220 | 190300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 11 | 20231220 | 190200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 12 | 20231220 | 190100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 13 | 20231220 | 190000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 14 | 20231220 | 185900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 15 | 20231220 | 185800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 16 | 20231220 | 185700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 17 | 20231220 | 185600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 18 | 20231220 | 185500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 19 | 20231220 | 185400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 20 | 20231220 | 185300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 21 | 20231220 | 185200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 22 | 20231220 | 185100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 23 | 20231220 | 185000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 24 | 20231220 | 184900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 25 | 20231220 | 184800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 26 | 20231220 | 184700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 27 | 20231220 | 184600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 28 | 20231220 | 184500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 29 | 20231220 | 184400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 30 | 20231220 | 184300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 31 | 20231220 | 184200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 32 | 20231220 | 184100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 3618 |
| 33 | 20231220 | 184000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 34 | 20231220 | 183900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 35 | 20231220 | 183800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 36 | 20231220 | 183700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 37 | 20231220 | 183600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 38 | 20231220 | 183500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 39 | 20231220 | 183400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 40 | 20231220 | 183300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 41 | 20231220 | 183200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 42 | 20231220 | 183100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 43 | 20231220 | 183000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 44 | 20231220 | 182900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 45 | 20231220 | 182800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 46 | 20231220 | 182700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 47 | 20231220 | 182600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 48 | 20231220 | 182500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 49 | 20231220 | 182400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 50 | 20231220 | 182300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 51 | 20231220 | 182200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 52 | 20231220 | 182100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 53 | 20231220 | 182000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 54 | 20231220 | 181900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 55 | 20231220 | 181800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 56 | 20231220 | 181700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 57 | 20231220 | 181600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 58 | 20231220 | 181500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 59 | 20231220 | 181400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 60 | 20231220 | 181300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 61 | 20231220 | 181200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 62 | 20231220 | 181100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 3618 |
| 63 | 20231220 | 181000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 64 | 20231220 | 180900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 65 | 20231220 | 180800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 66 | 20231220 | 180700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 67 | 20231220 | 180600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 68 | 20231220 | 180500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 69 | 20231220 | 180400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 70 | 20231220 | 180300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 71 | 20231220 | 180200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 72 | 20231220 | 180100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 73 | 20231220 | 180000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 74 | 20231220 | 175900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 75 | 20231220 | 175800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 76 | 20231220 | 175700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 77 | 20231220 | 175600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 78 | 20231220 | 175500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 79 | 20231220 | 175400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 80 | 20231220 | 175300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 81 | 20231220 | 175200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 82 | 20231220 | 175100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 83 | 20231220 | 175000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 84 | 20231220 | 174900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 85 | 20231220 | 174800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 86 | 20231220 | 174700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 87 | 20231220 | 174600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 88 | 20231220 | 174500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 89 | 20231220 | 174400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 90 | 20231220 | 174300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 91 | 20231220 | 174200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 92 | 20231220 | 174100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 3618 |
| 93 | 20231220 | 174000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 94 | 20231220 | 173900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 95 | 20231220 | 173800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 96 | 20231220 | 173700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 97 | 20231220 | 173600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 98 | 20231220 | 173500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 99 | 20231220 | 173400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 100 | 20231220 | 173300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 101 | 20231220 | 173200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 102 | 20231220 | 173100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 103 | 20231220 | 173000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 104 | 20231220 | 172900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 105 | 20231220 | 172800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 106 | 20231220 | 172700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 107 | 20231220 | 172600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 108 | 20231220 | 172500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 109 | 20231220 | 172400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 110 | 20231220 | 172300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 111 | 20231220 | 172200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 112 | 20231220 | 172100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 113 | 20231220 | 172000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 114 | 20231220 | 171900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 115 | 20231220 | 171800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 116 | 20231220 | 171700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 117 | 20231220 | 171600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 118 | 20231220 | 171500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 119 | 20231220 | 171400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 120 | 20231220 | 171300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 121 | 20231220 | 171200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 122 | 20231220 | 171100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 3618 |
| 123 | 20231220 | 171000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 124 | 20231220 | 170900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 125 | 20231220 | 170800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 126 | 20231220 | 170700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 127 | 20231220 | 170600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 128 | 20231220 | 170500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 129 | 20231220 | 170400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 130 | 20231220 | 170300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 131 | 20231220 | 170200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 132 | 20231220 | 170100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 133 | 20231220 | 170000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 134 | 20231220 | 165900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 135 | 20231220 | 165800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 136 | 20231220 | 165700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 137 | 20231220 | 165600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 138 | 20231220 | 165500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 139 | 20231220 | 165400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 140 | 20231220 | 165300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 141 | 20231220 | 165200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 142 | 20231220 | 165100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 143 | 20231220 | 165000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 144 | 20231220 | 164900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 145 | 20231220 | 164800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 146 | 20231220 | 164700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 147 | 20231220 | 164600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 148 | 20231220 | 164500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 149 | 20231220 | 164400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 150 | 20231220 | 164300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 151 | 20231220 | 164200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 152 | 20231220 | 164100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 3618 |
| 153 | 20231220 | 164000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 154 | 20231220 | 163900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 155 | 20231220 | 163800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 156 | 20231220 | 163700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 157 | 20231220 | 163600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 158 | 20231220 | 163500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 159 | 20231220 | 163400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 160 | 20231220 | 163300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 161 | 20231220 | 163200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 162 | 20231220 | 163100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 163 | 20231220 | 163000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 164 | 20231220 | 162900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 165 | 20231220 | 162800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 166 | 20231220 | 162700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 167 | 20231220 | 162600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 168 | 20231220 | 162500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 169 | 20231220 | 162400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 170 | 20231220 | 162300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 171 | 20231220 | 162200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 172 | 20231220 | 162100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 173 | 20231220 | 162000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 174 | 20231220 | 161900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 175 | 20231220 | 161800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 176 | 20231220 | 161700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 177 | 20231220 | 161600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 178 | 20231220 | 161500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 179 | 20231220 | 161400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 180 | 20231220 | 161300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 181 | 20231220 | 161200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 182 | 20231220 | 161100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 3618 |
| 183 | 20231220 | 161000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 184 | 20231220 | 160900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 185 | 20231220 | 160800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 186 | 20231220 | 160700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 187 | 20231220 | 160600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 188 | 20231220 | 160500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 189 | 20231220 | 160400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 190 | 20231220 | 160300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 191 | 20231220 | 160200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 192 | 20231220 | 160100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 193 | 20231220 | 160000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 194 | 20231220 | 155900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 195 | 20231220 | 155800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 196 | 20231220 | 155700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 197 | 20231220 | 155600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 198 | 20231220 | 155500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 199 | 20231220 | 155400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 200 | 20231220 | 155300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 201 | 20231220 | 155200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 202 | 20231220 | 155100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 203 | 20231220 | 155000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 204 | 20231220 | 154900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 205 | 20231220 | 154800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 206 | 20231220 | 154700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 207 | 20231220 | 154600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 208 | 20231220 | 154500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 209 | 20231220 | 154400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 210 | 20231220 | 154300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 211 | 20231220 | 154200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 212 | 20231220 | 154100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 3618 |
| 213 | 20231220 | 154000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 214 | 20231220 | 153900 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 215 | 20231220 | 153800 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 216 | 20231220 | 153700 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 217 | 20231220 | 153600 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 218 | 20231220 | 153500 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 219 | 20231220 | 153400 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 220 | 20231220 | 153300 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 221 | 20231220 | 153200 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 222 | 20231220 | 153100 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 0 |
| 223 | 20231220 | 153000 | 1726080600 | 18400 | 18400 | 18400 | 18400 | 3618 |
| 224 | 20231220 | 152900 | 1659509400 | 18300 | 18300 | 18300 | 18300 | 0 |
| 225 | 20231220 | 152800 | 1659509400 | 18300 | 18300 | 18300 | 18300 | 0 |
| 226 | 20231220 | 152700 | 1659509400 | 18300 | 18300 | 18300 | 18300 | 0 |
| 227 | 20231220 | 152600 | 1659509400 | 18300 | 18300 | 18300 | 18300 | 0 |
| 228 | 20231220 | 152500 | 1659509400 | 18300 | 18300 | 18300 | 18300 | 0 |
| 229 | 20231220 | 152400 | 1659509400 | 18300 | 18300 | 18300 | 18300 | 0 |
| 230 | 20231220 | 152300 | 1659509400 | 18300 | 18300 | 18300 | 18300 | 0 |
| 231 | 20231220 | 152200 | 1659509400 | 18300 | 18300 | 18300 | 18300 | 0 |
| 232 | 20231220 | 152100 | 1659509400 | 18300 | 18300 | 18300 | 18300 | 0 |
| 233 | 20231220 | 152000 | 1659509400 | 18300 | 18300 | 18300 | 18300 | 0 |
| 234 | 20231220 | 151900 | 1659509400 | 18300 | 18220 | 18300 | 18220 | 400 |
| 235 | 20231220 | 151800 | 1652193780 | 18290 | 18280 | 18290 | 18200 | 469 |
| 236 | 20231220 | 151700 | 1643648210 | 18280 | 18320 | 18320 | 18200 | 1432 |
| 237 | 20231220 | 151600 | 1617535470 | 18210 | 18300 | 18320 | 18210 | 1205 |
| 238 | 20231220 | 151500 | 1595566300 | 18200 | 18210 | 18320 | 18200 | 1900 |
| 239 | 20231220 | 151400 | 1560940350 | 18210 | 18250 | 18320 | 18210 | 1170 |
| 240 | 20231220 | 151300 | 1539606970 | 18250 | 18210 | 18300 | 18210 | 1251 |
| 241 | 20231220 | 151200 | 1516800380 | 18210 | 18290 | 18300 | 18210 | 1262 |
| 242 | 20231220 | 151100 | 1493785990 | 18220 | 18220 | 18300 | 18210 | 1422 |
| 243 | 20231220 | 151000 | 1467871400 | 18250 | 18220 | 18250 | 18210 | 1289 |
| 244 | 20231220 | 150900 | 1444384380 | 18230 | 18250 | 18250 | 18230 | 1395 |
| 245 | 20231220 | 150800 | 1418945380 | 18250 | 18260 | 18270 | 18240 | 1203 |
| 246 | 20231220 | 150700 | 1396981610 | 18260 | 18290 | 18290 | 18260 | 934 |
| 247 | 20231220 | 150600 | 1379918350 | 18290 | 18290 | 18300 | 18260 | 1482 |
| 248 | 20231220 | 150500 | 1352844320 | 18280 | 18280 | 18330 | 18260 | 907 |
| 249 | 20231220 | 150400 | 1336262920 | 18270 | 18270 | 18360 | 18270 | 1290 |
| 250 | 20231220 | 150300 | 1312673860 | 18270 | 18290 | 18390 | 18270 | 2405 |
| 251 | 20231220 | 150200 | 1268673080 | 18290 | 18310 | 18320 | 18290 | 937 |
| 252 | 20231220 | 150100 | 1251525820 | 18310 | 18340 | 18340 | 18310 | 1768 |
| 253 | 20231220 | 150000 | 1219131760 | 18340 | 18380 | 18380 | 18340 | 1044 |
| 254 | 20231220 | 145900 | 1199966740 | 18390 | 18360 | 18390 | 18360 | 199 |
| 255 | 20231220 | 145800 | 1196310440 | 18350 | 18360 | 18370 | 18350 | 602 |
| 256 | 20231220 | 145700 | 1185260070 | 18360 | 18370 | 18380 | 18360 | 554 |
| 257 | 20231220 | 145600 | 1175082090 | 18370 | 18370 | 18370 | 18360 | 135 |
| 258 | 20231220 | 145500 | 1172602560 | 18370 | 18370 | 18370 | 18350 | 573 |
| 259 | 20231220 | 145400 | 1162079170 | 18370 | 18400 | 18400 | 18370 | 308 |
| 260 | 20231220 | 145300 | 1156416730 | 18390 | 18400 | 18400 | 18380 | 274 |
| 261 | 20231220 | 145200 | 1151379020 | 18370 | 18400 | 18400 | 18370 | 301 |
| 262 | 20231220 | 145100 | 1145841910 | 18390 | 18390 | 18400 | 18390 | 307 |
| 263 | 20231220 | 145000 | 1140195290 | 18400 | 18370 | 18400 | 18370 | 317 |
| 264 | 20231220 | 144900 | 1134365130 | 18390 | 18400 | 18400 | 18390 | 848 |
| 265 | 20231220 | 144800 | 1118767910 | 18400 | 18380 | 18400 | 18370 | 669 |
| 266 | 20231220 | 144700 | 1106471410 | 18370 | 18380 | 18380 | 18370 | 190 |
| 267 | 20231220 | 144600 | 1102979330 | 18380 | 18370 | 18380 | 18360 | 394 |
| 268 | 20231220 | 144500 | 1095740990 | 18360 | 18370 | 18370 | 18360 | 178 |
| 269 | 20231220 | 144400 | 1092471560 | 18370 | 18370 | 18370 | 18360 | 212 |
| 270 | 20231220 | 144300 | 1088577580 | 18370 | 18370 | 18370 | 18360 | 158 |
| 271 | 20231220 | 144200 | 1085675390 | 18360 | 18370 | 18370 | 18360 | 587 |
| 272 | 20231220 | 144100 | 1074892810 | 18370 | 18370 | 18380 | 18370 | 224 |
| 273 | 20231220 | 144000 | 1070776610 | 18370 | 18380 | 18380 | 18370 | 137 |
| 274 | 20231220 | 143900 | 1068258600 | 18370 | 18380 | 18380 | 18370 | 568 |
| 275 | 20231220 | 143800 | 1057823820 | 18370 | 18370 | 18380 | 18370 | 250 |
| 276 | 20231220 | 143700 | 1053229240 | 18370 | 18380 | 18380 | 18370 | 188 |
| 277 | 20231220 | 143600 | 1049773950 | 18370 | 18410 | 18410 | 18370 | 1229 |
| 278 | 20231220 | 143500 | 1027160480 | 18410 | 18410 | 18420 | 18410 | 217 |
| 279 | 20231220 | 143400 | 1023164180 | 18400 | 18410 | 18410 | 18400 | 197 |
| 280 | 20231220 | 143300 | 1019537740 | 18390 | 18400 | 18410 | 18390 | 63 |
| 281 | 20231220 | 143200 | 1018378050 | 18400 | 18410 | 18410 | 18400 | 248 |
| 282 | 20231220 | 143100 | 1013813150 | 18400 | 18410 | 18410 | 18400 | 189 |
| 283 | 20231220 | 143000 | 1010333850 | 18410 | 18410 | 18410 | 18410 | 80 |
| 284 | 20231220 | 142900 | 1008861050 | 18410 | 18400 | 18410 | 18400 | 156 |
| 285 | 20231220 | 142800 | 1005990100 | 18400 | 18390 | 18400 | 18390 | 162 |
| 286 | 20231220 | 142700 | 1003009970 | 18390 | 18400 | 18400 | 18390 | 180 |
| 287 | 20231220 | 142600 | 999698040 | 18400 | 18400 | 18400 | 18390 | 177 |
| 288 | 20231220 | 142500 | 996441280 | 18400 | 18400 | 18400 | 18390 | 112 |
| 289 | 20231220 | 142400 | 994380550 | 18400 | 18390 | 18400 | 18390 | 213 |
| 290 | 20231220 | 142300 | 990461470 | 18380 | 18400 | 18400 | 18380 | 143 |
| 291 | 20231220 | 142200 | 987830490 | 18380 | 18400 | 18400 | 18380 | 159 |
| 292 | 20231220 | 142100 | 984904910 | 18400 | 18400 | 18400 | 18380 | 312 |
| 293 | 20231220 | 142000 | 979165980 | 18390 | 18390 | 18400 | 18390 | 237 |
| 294 | 20231220 | 141900 | 974805850 | 18400 | 18390 | 18400 | 18380 | 140 |
| 295 | 20231220 | 141800 | 972230920 | 18380 | 18380 | 18390 | 18380 | 204 |
| 296 | 20231220 | 141700 | 968479490 | 18380 | 18380 | 18390 | 18370 | 549 |
| 297 | 20231220 | 141600 | 958388380 | 18370 | 18370 | 18370 | 18370 | 104 |
| 298 | 20231220 | 141500 | 956477900 | 18380 | 18380 | 18380 | 18370 | 27 |
| 299 | 20231220 | 141400 | 955981650 | 18370 | 18390 | 18390 | 18370 | 657 |
| 300 | 20231220 | 141300 | 943906400 | 18390 | 18390 | 18390 | 18380 | 213 |
| 301 | 20231220 | 141200 | 939990630 | 18380 | 18380 | 18390 | 18380 | 32 |
| 302 | 20231220 | 141100 | 939402180 | 18380 | 18380 | 18390 | 18380 | 126 |
| 303 | 20231220 | 141000 | 937086260 | 18390 | 18390 | 18390 | 18380 | 132 |
| 304 | 20231220 | 140900 | 934658930 | 18390 | 18390 | 18390 | 18380 | 25 |
| 305 | 20231220 | 140800 | 934199340 | 18390 | 18390 | 18390 | 18380 | 22 |
| 306 | 20231220 | 140700 | 933794850 | 18380 | 18390 | 18390 | 18380 | 186 |
| 307 | 20231220 | 140600 | 930375690 | 18380 | 18390 | 18390 | 18380 | 61 |
| 308 | 20231220 | 140500 | 929254160 | 18390 | 18390 | 18390 | 18380 | 67 |
| 309 | 20231220 | 140400 | 928022440 | 18380 | 18380 | 18380 | 18380 | 21 |
| 310 | 20231220 | 140300 | 927636460 | 18380 | 18390 | 18390 | 18380 | 100 |
| 311 | 20231220 | 140200 | 925797720 | 18380 | 18380 | 18390 | 18380 | 31 |
| 312 | 20231220 | 140100 | 925227920 | 18380 | 18390 | 18390 | 18380 | 45 |
| 313 | 20231220 | 140000 | 924400540 | 18380 | 18390 | 18390 | 18380 | 60 |
| 314 | 20231220 | 135900 | 923297400 | 18380 | 18380 | 18390 | 18380 | 148 |
| 315 | 20231220 | 135800 | 920576060 | 18380 | 18380 | 18380 | 18380 | 14 |
| 316 | 20231220 | 135700 | 920318740 | 18380 | 18380 | 18380 | 18380 | 29 |
| 317 | 20231220 | 135600 | 919785720 | 18380 | 18390 | 18390 | 18380 | 87 |
| 318 | 20231220 | 135500 | 918186070 | 18370 | 18400 | 18400 | 18370 | 282 |
| 319 | 20231220 | 135400 | 913000440 | 18390 | 18400 | 18400 | 18390 | 122 |
| 320 | 20231220 | 135300 | 910756430 | 18400 | 18400 | 18400 | 18390 | 36 |
| 321 | 20231220 | 135200 | 910094310 | 18390 | 18400 | 18400 | 18390 | 99 |
| 322 | 20231220 | 135100 | 908272920 | 18390 | 18390 | 18400 | 18390 | 58 |
| 323 | 20231220 | 135000 | 907206010 | 18400 | 18400 | 18400 | 18390 | 24 |
| 324 | 20231220 | 134900 | 906764420 | 18390 | 18400 | 18400 | 18390 | 127 |
| 325 | 20231220 | 134800 | 904427690 | 18400 | 18400 | 18400 | 18390 | 21 |
| 326 | 20231220 | 134700 | 904041300 | 18400 | 18400 | 18400 | 18390 | 53 |
| 327 | 20231220 | 134600 | 903066150 | 18400 | 18400 | 18400 | 18400 | 6 |
| 328 | 20231220 | 134500 | 902955750 | 18390 | 18400 | 18400 | 18390 | 85 |
| 329 | 20231220 | 134400 | 901391780 | 18390 | 18390 | 18390 | 18380 | 172 |
| 330 | 20231220 | 134300 | 898228710 | 18380 | 18370 | 18380 | 18370 | 19 |
| 331 | 20231220 | 134200 | 897879500 | 18370 | 18390 | 18400 | 18370 | 266 |
| 332 | 20231220 | 134100 | 892987110 | 18390 | 18380 | 18390 | 18370 | 170 |
| 333 | 20231220 | 134000 | 889861720 | 18370 | 18380 | 18380 | 18370 | 25 |
| 334 | 20231220 | 133900 | 889402230 | 18370 | 18370 | 18370 | 18370 | 2 |
| 335 | 20231220 | 133800 | 889365490 | 18380 | 18380 | 18380 | 18370 | 65 |
| 336 | 20231220 | 133700 | 888170800 | 18370 | 18380 | 18380 | 18370 | 20 |
| 337 | 20231220 | 133600 | 887803270 | 18380 | 18400 | 18400 | 18380 | 720 |
| 338 | 20231220 | 133500 | 874562360 | 18400 | 18400 | 18400 | 18390 | 120 |
| 339 | 20231220 | 133400 | 872354420 | 18400 | 18390 | 18400 | 18380 | 362 |
| 340 | 20231220 | 133300 | 865697120 | 18390 | 18390 | 18390 | 18380 | 31 |
| 341 | 20231220 | 133200 | 865127040 | 18380 | 18390 | 18390 | 18380 | 2 |
| 342 | 20231220 | 133100 | 865090270 | 18380 | 18390 | 18390 | 18380 | 68 |
| 343 | 20231220 | 133000 | 863839810 | 18380 | 18390 | 18390 | 18380 | 125 |
| 344 | 20231220 | 132900 | 861542010 | 18380 | 18390 | 18390 | 18380 | 30 |
| 345 | 20231220 | 132800 | 860990320 | 18380 | 18370 | 18380 | 18360 | 58 |
| 346 | 20231220 | 132700 | 859924890 | 18360 | 18370 | 18370 | 18360 | 78 |
| 347 | 20231220 | 132600 | 858492300 | 18360 | 18380 | 18380 | 18360 | 87 |
| 348 | 20231220 | 132500 | 856894100 | 18380 | 18390 | 18400 | 18380 | 461 |
| 349 | 20231220 | 132400 | 848415960 | 18380 | 18390 | 18390 | 18380 | 110 |
| 350 | 20231220 | 132300 | 846393120 | 18390 | 18390 | 18390 | 18390 | 33 |
| 351 | 20231220 | 132200 | 845786250 | 18390 | 18390 | 18390 | 18390 | 47 |
| 352 | 20231220 | 132100 | 844921920 | 18390 | 18390 | 18390 | 18380 | 21 |
| 353 | 20231220 | 132000 | 844535740 | 18390 | 18390 | 18390 | 18380 | 138 |
| 354 | 20231220 | 131900 | 841998110 | 18380 | 18390 | 18390 | 18380 | 60 |
| 355 | 20231220 | 131800 | 840894860 | 18390 | 18380 | 18390 | 18380 | 38 |
| 356 | 20231220 | 131700 | 840196240 | 18390 | 18390 | 18390 | 18380 | 118 |
| 357 | 20231220 | 131600 | 838026340 | 18390 | 18390 | 18390 | 18380 | 13 |
| 358 | 20231220 | 131500 | 837787280 | 18390 | 18390 | 18390 | 18390 | 2 |
| 359 | 20231220 | 131400 | 837750500 | 18380 | 18390 | 18390 | 18380 | 158 |
| 360 | 20231220 | 131300 | 834846120 | 18380 | 18400 | 18400 | 18370 | 367 |
| 361 | 20231220 | 131200 | 828097330 | 18400 | 18390 | 18400 | 18380 | 121 |
| 362 | 20231220 | 131100 | 825871820 | 18390 | 18380 | 18390 | 18380 | 154 |
| 363 | 20231220 | 131000 | 823041220 | 18380 | 18380 | 18380 | 18370 | 88 |
| 364 | 20231220 | 130900 | 821423800 | 18370 | 18370 | 18370 | 18370 | 29 |
| 365 | 20231220 | 130800 | 820891070 | 18370 | 18370 | 18380 | 18370 | 60 |
| 366 | 20231220 | 130700 | 819788860 | 18360 | 18370 | 18380 | 18360 | 196 |
| 367 | 20231220 | 130600 | 816187760 | 18370 | 18380 | 18380 | 18370 | 73 |
| 368 | 20231220 | 130500 | 814846170 | 18380 | 18390 | 18390 | 18380 | 42 |
| 369 | 20231220 | 130400 | 814074190 | 18390 | 18380 | 18390 | 18380 | 45 |
| 370 | 20231220 | 130300 | 813246850 | 18380 | 18370 | 18390 | 18370 | 94 |
| 371 | 20231220 | 130200 | 811519080 | 18360 | 18400 | 18400 | 18360 | 978 |
| 372 | 20231220 | 130100 | 793537800 | 18400 | 18400 | 18400 | 18390 | 29 |
| 373 | 20231220 | 130000 | 793004350 | 18400 | 18400 | 18400 | 18390 | 26 |
| 374 | 20231220 | 125900 | 792526100 | 18400 | 18400 | 18400 | 18390 | 133 |
| 375 | 20231220 | 125800 | 790079340 | 18390 | 18400 | 18400 | 18390 | 17 |
| 376 | 20231220 | 125700 | 789766550 | 18400 | 18400 | 18400 | 18390 | 224 |
| 377 | 20231220 | 125600 | 785645240 | 18400 | 18400 | 18400 | 18390 | 51 |
| 378 | 20231220 | 125500 | 784706850 | 18390 | 18400 | 18400 | 18390 | 18 |
| 379 | 20231220 | 125400 | 784375690 | 18400 | 18400 | 18400 | 18390 | 24 |
| 380 | 20231220 | 125300 | 783934150 | 18400 | 18400 | 18400 | 18400 | 17 |
| 381 | 20231220 | 125200 | 783621350 | 18400 | 18400 | 18400 | 18390 | 176 |
| 382 | 20231220 | 125100 | 780383000 | 18390 | 18400 | 18400 | 18390 | 21 |
| 383 | 20231220 | 125000 | 779996620 | 18400 | 18390 | 18400 | 18380 | 2393 |
| 384 | 20231220 | 124900 | 735970220 | 18390 | 18380 | 18390 | 18370 | 717 |
| 385 | 20231220 | 124800 | 722787020 | 18370 | 18380 | 18380 | 18370 | 61 |
| 386 | 20231220 | 124700 | 721665990 | 18380 | 18370 | 18380 | 18370 | 107 |
| 387 | 20231220 | 124600 | 719699620 | 18370 | 18380 | 18380 | 18370 | 97 |
| 388 | 20231220 | 124500 | 717917290 | 18370 | 18380 | 18380 | 18370 | 217 |
| 389 | 20231220 | 124400 | 713930540 | 18380 | 18370 | 18380 | 18370 | 46 |
| 390 | 20231220 | 124300 | 713085360 | 18380 | 18380 | 18380 | 18370 | 167 |
| 391 | 20231220 | 124200 | 710016040 | 18380 | 18370 | 18380 | 18370 | 86 |
| 392 | 20231220 | 124100 | 708435430 | 18380 | 18380 | 18380 | 18380 | 17 |
| 393 | 20231220 | 124000 | 708122970 | 18370 | 18380 | 18380 | 18370 | 14 |
| 394 | 20231220 | 123900 | 707865720 | 18380 | 18380 | 18380 | 18370 | 12 |
| 395 | 20231220 | 123800 | 707645170 | 18370 | 18370 | 18370 | 18360 | 149 |
| 396 | 20231220 | 123700 | 704908180 | 18370 | 18370 | 18370 | 18360 | 24 |
| 397 | 20231220 | 123600 | 704467420 | 18370 | 18370 | 18370 | 18360 | 12 |
| 398 | 20231220 | 123500 | 704247000 | 18360 | 18360 | 18370 | 18350 | 261 |
| 399 | 20231220 | 123400 | 699453140 | 18370 | 18380 | 18380 | 18360 | 302 |
| 400 | 20231220 | 123300 | 693905370 | 18380 | 18380 | 18380 | 18370 | 15 |
| 401 | 20231220 | 123200 | 693629690 | 18380 | 18370 | 18380 | 18360 | 121 |
| 402 | 20231220 | 123100 | 691406850 | 18370 | 18370 | 18370 | 18360 | 88 |
| 403 | 20231220 | 123000 | 689790310 | 18370 | 18370 | 18370 | 18360 | 11 |
| 404 | 20231220 | 122900 | 689588250 | 18370 | 18380 | 18380 | 18350 | 222 |
| 405 | 20231220 | 122800 | 685511770 | 18370 | 18370 | 18380 | 18360 | 125 |
| 406 | 20231220 | 122700 | 683215230 | 18370 | 18370 | 18370 | 18370 | 39 |
| 407 | 20231220 | 122600 | 682498800 | 18370 | 18370 | 18370 | 18370 | 15 |
| 408 | 20231220 | 122500 | 682223250 | 18370 | 18370 | 18370 | 18350 | 103 |
| 409 | 20231220 | 122400 | 680331570 | 18360 | 18380 | 18380 | 18360 | 107 |
| 410 | 20231220 | 122300 | 678365610 | 18380 | 18380 | 18380 | 18370 | 33 |
| 411 | 20231220 | 122200 | 677759220 | 18380 | 18380 | 18380 | 18370 | 24 |
| 412 | 20231220 | 122100 | 677318240 | 18380 | 18390 | 18390 | 18380 | 79 |
| 413 | 20231220 | 122000 | 675865810 | 18370 | 18390 | 18390 | 18370 | 42 |
| 414 | 20231220 | 121900 | 675093890 | 18390 | 18390 | 18390 | 18380 | 13 |
| 415 | 20231220 | 121800 | 674854830 | 18390 | 18380 | 18390 | 18380 | 47 |
| 416 | 20231220 | 121700 | 673990850 | 18390 | 18390 | 18390 | 18380 | 94 |
| 417 | 20231220 | 121600 | 672262220 | 18390 | 18390 | 18390 | 18380 | 40 |
| 418 | 20231220 | 121500 | 671526630 | 18390 | 18380 | 18390 | 18370 | 56 |
| 419 | 20231220 | 121400 | 670497310 | 18380 | 18380 | 18380 | 18370 | 52 |
| 420 | 20231220 | 121300 | 669541570 | 18370 | 18380 | 18380 | 18370 | 47 |
| 421 | 20231220 | 121200 | 668677720 | 18380 | 18380 | 18380 | 18380 | 18 |
| 422 | 20231220 | 121100 | 668346880 | 18380 | 18380 | 18380 | 18370 | 13 |
| 423 | 20231220 | 121000 | 668107950 | 18380 | 18380 | 18380 | 18370 | 93 |
| 424 | 20231220 | 120900 | 666398720 | 18380 | 18380 | 18380 | 18380 | 33 |
| 425 | 20231220 | 120800 | 665792180 | 18380 | 18370 | 18380 | 18360 | 91 |
| 426 | 20231220 | 120700 | 664120330 | 18370 | 18370 | 18370 | 18370 | 45 |
| 427 | 20231220 | 120600 | 663293680 | 18360 | 18370 | 18370 | 18360 | 47 |
| 428 | 20231220 | 120500 | 662430300 | 18370 | 18370 | 18370 | 18360 | 73 |
| 429 | 20231220 | 120400 | 661089310 | 18370 | 18360 | 18370 | 18360 | 43 |
| 430 | 20231220 | 120300 | 660299720 | 18370 | 18360 | 18370 | 18350 | 296 |
| 431 | 20231220 | 120200 | 654863630 | 18360 | 18360 | 18360 | 18350 | 38 |
| 432 | 20231220 | 120100 | 654165970 | 18350 | 18350 | 18360 | 18350 | 53 |
| 433 | 20231220 | 120000 | 653193340 | 18350 | 18350 | 18360 | 18350 | 324 |
| 434 | 20231220 | 115900 | 647247710 | 18360 | 18360 | 18360 | 18350 | 98 |
| 435 | 20231220 | 115800 | 645448610 | 18360 | 18360 | 18360 | 18350 | 78 |
| 436 | 20231220 | 115700 | 644017130 | 18360 | 18360 | 18360 | 18360 | 15 |
| 437 | 20231220 | 115600 | 643741730 | 18350 | 18360 | 18360 | 18350 | 104 |
| 438 | 20231220 | 115500 | 641832380 | 18350 | 18350 | 18360 | 18350 | 21 |
| 439 | 20231220 | 115400 | 641446840 | 18350 | 18360 | 18360 | 18350 | 27 |
| 440 | 20231220 | 115300 | 640951220 | 18360 | 18350 | 18360 | 18350 | 104 |
| 441 | 20231220 | 115200 | 639042320 | 18350 | 18340 | 18350 | 18340 | 59 |
| 442 | 20231220 | 115100 | 637959710 | 18350 | 18350 | 18350 | 18340 | 173 |
| 443 | 20231220 | 115000 | 634785270 | 18350 | 18350 | 18350 | 18340 | 29 |
| 444 | 20231220 | 114900 | 634253130 | 18340 | 18350 | 18350 | 18340 | 84 |
| 445 | 20231220 | 114800 | 632711740 | 18340 | 18340 | 18350 | 18340 | 24 |
| 446 | 20231220 | 114700 | 632271550 | 18350 | 18350 | 18350 | 18340 | 122 |
| 447 | 20231220 | 114600 | 630033880 | 18340 | 18340 | 18350 | 18340 | 340 |
| 448 | 20231220 | 114500 | 623795250 | 18340 | 18340 | 18350 | 18330 | 193 |
| 449 | 20231220 | 114400 | 620255380 | 18340 | 18340 | 18350 | 18340 | 121 |
| 450 | 20231220 | 114300 | 618036210 | 18340 | 18350 | 18350 | 18330 | 24 |
| 451 | 20231220 | 114200 | 617596080 | 18320 | 18330 | 18350 | 18320 | 193 |
| 452 | 20231220 | 114100 | 614056450 | 18330 | 18320 | 18330 | 18320 | 56 |
| 453 | 20231220 | 114000 | 613030500 | 18330 | 18330 | 18330 | 18330 | 229 |
| 454 | 20231220 | 113900 | 608832930 | 18330 | 18350 | 18350 | 18330 | 146 |
| 455 | 20231220 | 113800 | 606155270 | 18340 | 18340 | 18350 | 18340 | 500 |
| 456 | 20231220 | 113700 | 596984670 | 18350 | 18350 | 18350 | 18340 | 62 |
| 457 | 20231220 | 113600 | 595847500 | 18350 | 18350 | 18350 | 18350 | 22 |
| 458 | 20231220 | 113500 | 595443800 | 18350 | 18350 | 18350 | 18340 | 78 |
| 459 | 20231220 | 113400 | 594012520 | 18340 | 18340 | 18350 | 18340 | 36 |
| 460 | 20231220 | 113300 | 593352250 | 18340 | 18350 | 18350 | 18340 | 38 |
| 461 | 20231220 | 113200 | 592655080 | 18340 | 18360 | 18360 | 18340 | 284 |
| 462 | 20231220 | 113100 | 587443400 | 18360 | 18360 | 18360 | 18360 | 26 |
| 463 | 20231220 | 113000 | 586966040 | 18360 | 18350 | 18360 | 18350 | 4 |
| 464 | 20231220 | 112900 | 586892610 | 18350 | 18360 | 18360 | 18350 | 4 |
| 465 | 20231220 | 112800 | 586819180 | 18350 | 18350 | 18350 | 18340 | 181 |
| 466 | 20231220 | 112700 | 583497840 | 18340 | 18350 | 18350 | 18340 | 246 |
| 467 | 20231220 | 112600 | 578985000 | 18340 | 18340 | 18350 | 18340 | 25 |
| 468 | 20231220 | 112500 | 578526420 | 18340 | 18340 | 18350 | 18340 | 33 |
| 469 | 20231220 | 112400 | 577921180 | 18340 | 18350 | 18350 | 18340 | 78 |
| 470 | 20231220 | 112300 | 576489900 | 18340 | 18350 | 18350 | 18340 | 4 |
| 471 | 20231220 | 112200 | 576416510 | 18340 | 18350 | 18350 | 18340 | 5 |
| 472 | 20231220 | 112100 | 576324780 | 18340 | 18350 | 18350 | 18340 | 83 |
| 473 | 20231220 | 112000 | 574801850 | 18350 | 18340 | 18350 | 18340 | 40 |
| 474 | 20231220 | 111900 | 574068220 | 18350 | 18350 | 18350 | 18350 | 3 |
| 475 | 20231220 | 111800 | 574013170 | 18330 | 18350 | 18350 | 18330 | 121 |
| 476 | 20231220 | 111700 | 571794020 | 18340 | 18340 | 18340 | 18330 | 443 |
| 477 | 20231220 | 111600 | 563670670 | 18340 | 18340 | 18350 | 18340 | 45 |
| 478 | 20231220 | 111500 | 562845340 | 18350 | 18340 | 18350 | 18340 | 20 |
| 479 | 20231220 | 111400 | 562478350 | 18340 | 18350 | 18350 | 18340 | 70 |
| 480 | 20231220 | 111300 | 561194150 | 18340 | 18350 | 18350 | 18340 | 33 |
| 481 | 20231220 | 111200 | 560588610 | 18340 | 18350 | 18350 | 18340 | 12 |
| 482 | 20231220 | 111100 | 560368420 | 18330 | 18350 | 18350 | 18330 | 14 |
| 483 | 20231220 | 111000 | 560111540 | 18330 | 18330 | 18350 | 18330 | 380 |
| 484 | 20231220 | 110900 | 553141690 | 18330 | 18340 | 18340 | 18330 | 6 |
| 485 | 20231220 | 110800 | 553031680 | 18340 | 18330 | 18340 | 18330 | 28 |
| 486 | 20231220 | 110700 | 552518270 | 18330 | 18340 | 18340 | 18330 | 338 |
| 487 | 20231220 | 110600 | 546322370 | 18330 | 18340 | 18340 | 18330 | 85 |
| 488 | 20231220 | 110500 | 544763660 | 18340 | 18340 | 18340 | 18330 | 12 |
| 489 | 20231220 | 110400 | 544543590 | 18340 | 18330 | 18350 | 18330 | 215 |
| 490 | 20231220 | 110300 | 540601570 | 18320 | 18330 | 18330 | 18320 | 34 |
| 491 | 20231220 | 110200 | 539978380 | 18330 | 18310 | 18330 | 18310 | 13 |
| 492 | 20231220 | 110100 | 539740310 | 18310 | 18330 | 18330 | 18310 | 326 |
| 493 | 20231220 | 110000 | 533768040 | 18330 | 18360 | 18360 | 18330 | 510 |
| 494 | 20231220 | 105900 | 524416570 | 18350 | 18350 | 18360 | 18350 | 74 |
| 495 | 20231220 | 105800 | 523058280 | 18350 | 18340 | 18350 | 18340 | 38 |
| 496 | 20231220 | 105700 | 522361000 | 18350 | 18350 | 18350 | 18340 | 36 |
| 497 | 20231220 | 105600 | 521700410 | 18350 | 18340 | 18350 | 18330 | 137 |
| 498 | 20231220 | 105500 | 519187810 | 18340 | 18330 | 18340 | 18330 | 91 |
| 499 | 20231220 | 105400 | 517518940 | 18330 | 18340 | 18340 | 18330 | 44 |
| 500 | 20231220 | 105300 | 516711990 | 18330 | 18350 | 18350 | 18330 | 29 |
| 501 | 20231220 | 105200 | 516180360 | 18330 | 18360 | 18360 | 18330 | 172 |
| 502 | 20231220 | 105100 | 513023520 | 18360 | 18360 | 18360 | 18360 | 3 |
| 503 | 20231220 | 105000 | 512968440 | 18360 | 18360 | 18360 | 18350 | 6 |
| 504 | 20231220 | 104900 | 512858290 | 18350 | 18350 | 18360 | 18350 | 344 |
| 505 | 20231220 | 104800 | 506545290 | 18360 | 18350 | 18360 | 18350 | 23 |
| 506 | 20231220 | 104700 | 506123210 | 18360 | 18350 | 18360 | 18350 | 21 |
| 507 | 20231220 | 104600 | 505737830 | 18350 | 18360 | 18360 | 18350 | 14 |
| 508 | 20231220 | 104500 | 505480900 | 18350 | 18350 | 18360 | 18340 | 318 |
| 509 | 20231220 | 104400 | 499645390 | 18360 | 18350 | 18360 | 18350 | 35 |
| 510 | 20231220 | 104300 | 499003100 | 18360 | 18360 | 18360 | 18350 | 26 |
| 511 | 20231220 | 104200 | 498525890 | 18350 | 18350 | 18360 | 18350 | 86 |
| 512 | 20231220 | 104100 | 496947540 | 18360 | 18360 | 18360 | 18340 | 564 |
| 513 | 20231220 | 104000 | 486599120 | 18360 | 18360 | 18380 | 18360 | 37 |
| 514 | 20231220 | 103900 | 485919700 | 18370 | 18380 | 18380 | 18370 | 61 |
| 515 | 20231220 | 103800 | 484798690 | 18370 | 18370 | 18380 | 18370 | 85 |
| 516 | 20231220 | 103700 | 483236790 | 18380 | 18380 | 18380 | 18370 | 20 |
| 517 | 20231220 | 103600 | 482869330 | 18370 | 18390 | 18390 | 18370 | 51 |
| 518 | 20231220 | 103500 | 481932060 | 18390 | 18390 | 18390 | 18380 | 71 |
| 519 | 20231220 | 103400 | 480626390 | 18390 | 18380 | 18390 | 18380 | 12 |
| 520 | 20231220 | 103300 | 480405740 | 18390 | 18390 | 18390 | 18390 | 20 |
| 521 | 20231220 | 103200 | 480037940 | 18360 | 18390 | 18390 | 18360 | 14 |
| 522 | 20231220 | 103100 | 479780720 | 18350 | 18390 | 18390 | 18350 | 732 |
| 523 | 20231220 | 103000 | 466327140 | 18390 | 18390 | 18390 | 18380 | 76 |
| 524 | 20231220 | 102900 | 464930140 | 18390 | 18380 | 18390 | 18380 | 10 |
| 525 | 20231220 | 102800 | 464746250 | 18390 | 18380 | 18390 | 18380 | 842 |
| 526 | 20231220 | 102700 | 449269570 | 18370 | 18380 | 18380 | 18370 | 15 |
| 527 | 20231220 | 102600 | 448993880 | 18370 | 18380 | 18380 | 18370 | 15 |
| 528 | 20231220 | 102500 | 448718210 | 18380 | 18380 | 18380 | 18360 | 12 |
| 529 | 20231220 | 102400 | 448497680 | 18370 | 18380 | 18380 | 18370 | 136 |
| 530 | 20231220 | 102300 | 445998630 | 18380 | 18380 | 18380 | 18370 | 15 |
| 531 | 20231220 | 102200 | 445722950 | 18380 | 18380 | 18380 | 18370 | 19 |
| 532 | 20231220 | 102100 | 445373760 | 18370 | 18340 | 18380 | 18340 | 423 |
| 533 | 20231220 | 102000 | 437612460 | 18340 | 18340 | 18340 | 18330 | 48 |
| 534 | 20231220 | 101900 | 436732350 | 18340 | 18340 | 18340 | 18330 | 79 |
| 535 | 20231220 | 101800 | 435283720 | 18330 | 18340 | 18340 | 18330 | 102 |
| 536 | 20231220 | 101700 | 433413360 | 18340 | 18370 | 18370 | 18330 | 219 |
| 537 | 20231220 | 101600 | 429395640 | 18350 | 18360 | 18380 | 18350 | 93 |
| 538 | 20231220 | 101500 | 427688200 | 18360 | 18380 | 18380 | 18360 | 23 |
| 539 | 20231220 | 101400 | 427265740 | 18380 | 18360 | 18380 | 18350 | 108 |
| 540 | 20231220 | 101300 | 425282920 | 18380 | 18380 | 18380 | 18350 | 53 |
| 541 | 20231220 | 101200 | 424309670 | 18380 | 18360 | 18380 | 18360 | 41 |
| 542 | 20231220 | 101100 | 423556430 | 18360 | 18380 | 18380 | 18360 | 59 |
| 543 | 20231220 | 101000 | 422472530 | 18380 | 18380 | 18380 | 18330 | 104 |
| 544 | 20231220 | 100900 | 420562280 | 18370 | 18370 | 18380 | 18360 | 35 |
| 545 | 20231220 | 100800 | 419919260 | 18370 | 18320 | 18370 | 18320 | 190 |
| 546 | 20231220 | 100700 | 416434780 | 18320 | 18320 | 18320 | 18320 | 105 |
| 547 | 20231220 | 100600 | 414511180 | 18320 | 18320 | 18320 | 18310 | 104 |
| 548 | 20231220 | 100500 | 412605940 | 18320 | 18310 | 18320 | 18310 | 41 |
| 549 | 20231220 | 100400 | 411855120 | 18320 | 18310 | 18320 | 18310 | 551 |
| 550 | 20231220 | 100300 | 401765870 | 18310 | 18370 | 18370 | 18310 | 1396 |
| 551 | 20231220 | 100200 | 376173530 | 18370 | 18370 | 18370 | 18350 | 146 |
| 552 | 20231220 | 100100 | 373492910 | 18370 | 18360 | 18370 | 18360 | 37 |
| 553 | 20231220 | 100000 | 372813480 | 18360 | 18370 | 18370 | 18360 | 62 |
| 554 | 20231220 | 095900 | 371675080 | 18360 | 18370 | 18370 | 18360 | 296 |
| 555 | 20231220 | 095800 | 366239790 | 18370 | 18370 | 18370 | 18360 | 39 |
| 556 | 20231220 | 095700 | 365523570 | 18360 | 18370 | 18370 | 18360 | 127 |
| 557 | 20231220 | 095600 | 363191680 | 18360 | 18370 | 18380 | 18360 | 157 |
| 558 | 20231220 | 095500 | 360307560 | 18380 | 18380 | 18380 | 18370 | 28 |
| 559 | 20231220 | 095400 | 359793050 | 18380 | 18380 | 18380 | 18350 | 47 |
| 560 | 20231220 | 095300 | 358930270 | 18350 | 18370 | 18380 | 18350 | 64 |
| 561 | 20231220 | 095200 | 357755060 | 18370 | 18390 | 18390 | 18360 | 119 |
| 562 | 20231220 | 095100 | 355568540 | 18390 | 18430 | 18430 | 18390 | 282 |
| 563 | 20231220 | 095000 | 350376540 | 18430 | 18420 | 18430 | 18410 | 34 |
| 564 | 20231220 | 094900 | 349750240 | 18420 | 18420 | 18430 | 18410 | 105 |
| 565 | 20231220 | 094800 | 347815830 | 18430 | 18420 | 18430 | 18420 | 147 |
| 566 | 20231220 | 094700 | 345107730 | 18420 | 18420 | 18430 | 18420 | 18 |
| 567 | 20231220 | 094600 | 344776090 | 18430 | 18430 | 18430 | 18420 | 80 |
| 568 | 20231220 | 094500 | 343301960 | 18420 | 18430 | 18430 | 18420 | 132 |
| 569 | 20231220 | 094400 | 340869310 | 18420 | 18410 | 18440 | 18400 | 120 |
| 570 | 20231220 | 094300 | 338660740 | 18410 | 18430 | 18450 | 18410 | 97 |
| 571 | 20231220 | 094200 | 336873250 | 18430 | 18400 | 18430 | 18400 | 120 |
| 572 | 20231220 | 094100 | 334664400 | 18450 | 18430 | 18460 | 18410 | 3665 |
| 573 | 20231220 | 094000 | 267052350 | 18440 | 18440 | 18440 | 18420 | 51 |
| 574 | 20231220 | 093900 | 266112220 | 18420 | 18440 | 18440 | 18420 | 80 |
| 575 | 20231220 | 093800 | 264637630 | 18430 | 18430 | 18430 | 18420 | 216 |
| 576 | 20231220 | 093700 | 260657980 | 18430 | 18430 | 18430 | 18420 | 22 |
| 577 | 20231220 | 093600 | 260252540 | 18420 | 18380 | 18430 | 18370 | 1671 |
| 578 | 20231220 | 093500 | 229519230 | 18380 | 18380 | 18380 | 18370 | 100 |
| 579 | 20231220 | 093400 | 227681280 | 18370 | 18370 | 18380 | 18370 | 197 |
| 580 | 20231220 | 093300 | 224062300 | 18370 | 18370 | 18370 | 18370 | 17 |
| 581 | 20231220 | 093200 | 223750010 | 18360 | 18370 | 18370 | 18360 | 49 |
| 582 | 20231220 | 093100 | 222849950 | 18340 | 18350 | 18360 | 18340 | 305 |
| 583 | 20231220 | 093000 | 217252890 | 18360 | 18350 | 18360 | 18350 | 29 |
| 584 | 20231220 | 092900 | 216720540 | 18360 | 18360 | 18360 | 18340 | 101 |
| 585 | 20231220 | 092800 | 214866220 | 18360 | 18350 | 18380 | 18340 | 230 |
| 586 | 20231220 | 092700 | 210643050 | 18350 | 18350 | 18350 | 18340 | 173 |
| 587 | 20231220 | 092600 | 207468560 | 18360 | 18370 | 18380 | 18360 | 251 |
| 588 | 20231220 | 092500 | 202856830 | 18370 | 18370 | 18370 | 18370 | 533 |
| 589 | 20231220 | 092400 | 193065620 | 18340 | 18370 | 18370 | 18320 | 599 |
| 590 | 20231220 | 092300 | 182063470 | 18370 | 18320 | 18370 | 18310 | 306 |
| 591 | 20231220 | 092200 | 176455040 | 18320 | 18300 | 18320 | 18300 | 221 |
| 592 | 20231220 | 092100 | 172410030 | 18300 | 18310 | 18310 | 18300 | 109 |
| 593 | 20231220 | 092000 | 170414760 | 18290 | 18320 | 18320 | 18290 | 63 |
| 594 | 20231220 | 091900 | 169260660 | 18290 | 18340 | 18370 | 18290 | 387 |
| 595 | 20231220 | 091800 | 162175150 | 18380 | 18380 | 18380 | 18300 | 270 |
| 596 | 20231220 | 091700 | 157219550 | 18380 | 18380 | 18380 | 18370 | 196 |
| 597 | 20231220 | 091600 | 153618160 | 18380 | 18380 | 18380 | 18370 | 81 |
| 598 | 20231220 | 091500 | 152129940 | 18380 | 18370 | 18380 | 18370 | 38 |
| 599 | 20231220 | 091400 | 151431840 | 18370 | 18380 | 18380 | 18370 | 365 |
| 600 | 20231220 | 091300 | 144725980 | 18380 | 18370 | 18380 | 18370 | 107 |
| 601 | 20231220 | 091200 | 142760360 | 18370 | 18370 | 18380 | 18370 | 105 |
| 602 | 20231220 | 091100 | 140831400 | 18370 | 18370 | 18380 | 18370 | 99 |
| 603 | 20231220 | 091000 | 139012670 | 18370 | 18290 | 18370 | 18280 | 811 |
| 604 | 20231220 | 090900 | 124184020 | 18280 | 18300 | 18300 | 18280 | 98 |
| 605 | 20231220 | 090800 | 122391490 | 18300 | 18270 | 18300 | 18260 | 204 |
| 606 | 20231220 | 090700 | 118663650 | 18270 | 18290 | 18300 | 18270 | 584 |
| 607 | 20231220 | 090600 | 107981870 | 18290 | 18260 | 18290 | 18260 | 476 |
| 608 | 20231220 | 090500 | 99288330 | 18260 | 18290 | 18300 | 18260 | 769 |
| 609 | 20231220 | 090400 | 85231990 | 18290 | 18300 | 18300 | 18290 | 39 |
| 610 | 20231220 | 090300 | 84518560 | 18270 | 18310 | 18310 | 18270 | 301 |
| 611 | 20231220 | 090200 | 79016150 | 18310 | 18310 | 18320 | 18260 | 1039 |
| 612 | 20231220 | 090100 | 60010500 | 18310 | 18360 | 18360 | 18300 | 39 |
| 613 | 20231220 | 090000 | 59296160 | 18360 | 18370 | 18380 | 18300 | 3229 |