29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 190800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 5740 |
| 3 | 20231228 | 190700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 4 | 20231228 | 190600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 5 | 20231228 | 190500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 6 | 20231228 | 190400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 7 | 20231228 | 190300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 8 | 20231228 | 190200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 9 | 20231228 | 190100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 10 | 20231228 | 190000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 11 | 20231228 | 185900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 12 | 20231228 | 185800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 13 | 20231228 | 185700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 14 | 20231228 | 185600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 15 | 20231228 | 185500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 16 | 20231228 | 185400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 17 | 20231228 | 185300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 18 | 20231228 | 185200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 19 | 20231228 | 185100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 20 | 20231228 | 185000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 21 | 20231228 | 184900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 22 | 20231228 | 184800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 23 | 20231228 | 184700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 24 | 20231228 | 184600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 25 | 20231228 | 184500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 26 | 20231228 | 184400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 27 | 20231228 | 184300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 28 | 20231228 | 184200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 29 | 20231228 | 184100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 30 | 20231228 | 184000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 31 | 20231228 | 183900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 32 | 20231228 | 183800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 5740 |
| 33 | 20231228 | 183700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 34 | 20231228 | 183600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 35 | 20231228 | 183500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 36 | 20231228 | 183400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 37 | 20231228 | 183300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 38 | 20231228 | 183200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 39 | 20231228 | 183100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 40 | 20231228 | 183000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 41 | 20231228 | 182900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 42 | 20231228 | 182800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 43 | 20231228 | 182700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 44 | 20231228 | 182600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 45 | 20231228 | 182500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 46 | 20231228 | 182400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 47 | 20231228 | 182300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 48 | 20231228 | 182200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 49 | 20231228 | 182100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 50 | 20231228 | 182000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 51 | 20231228 | 181900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 52 | 20231228 | 181800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 53 | 20231228 | 181700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 54 | 20231228 | 181600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 55 | 20231228 | 181500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 56 | 20231228 | 181400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 57 | 20231228 | 181300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 58 | 20231228 | 181200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 59 | 20231228 | 181100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 60 | 20231228 | 181000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 61 | 20231228 | 180900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 62 | 20231228 | 180800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 5740 |
| 63 | 20231228 | 180700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 64 | 20231228 | 180600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 65 | 20231228 | 180500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 66 | 20231228 | 180400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 67 | 20231228 | 180300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 68 | 20231228 | 180200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 69 | 20231228 | 180100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 70 | 20231228 | 180000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 71 | 20231228 | 175900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 72 | 20231228 | 175800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 73 | 20231228 | 175700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 74 | 20231228 | 175600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 75 | 20231228 | 175500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 76 | 20231228 | 175400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 77 | 20231228 | 175300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 78 | 20231228 | 175200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 79 | 20231228 | 175100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 80 | 20231228 | 175000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 81 | 20231228 | 174900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 82 | 20231228 | 174800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 83 | 20231228 | 174700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 84 | 20231228 | 174600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 85 | 20231228 | 174500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 86 | 20231228 | 174400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 87 | 20231228 | 174300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 88 | 20231228 | 174200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 89 | 20231228 | 174100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 90 | 20231228 | 174000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 91 | 20231228 | 173900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 92 | 20231228 | 173800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 5740 |
| 93 | 20231228 | 173700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 94 | 20231228 | 173600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 95 | 20231228 | 173500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 96 | 20231228 | 173400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 97 | 20231228 | 173300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 98 | 20231228 | 173200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 99 | 20231228 | 173100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 100 | 20231228 | 173000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 101 | 20231228 | 172900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 102 | 20231228 | 172800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 103 | 20231228 | 172700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 104 | 20231228 | 172600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 105 | 20231228 | 172500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 106 | 20231228 | 172400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 107 | 20231228 | 172300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 108 | 20231228 | 172200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 109 | 20231228 | 172100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 110 | 20231228 | 172000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 111 | 20231228 | 171900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 112 | 20231228 | 171800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 113 | 20231228 | 171700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 114 | 20231228 | 171600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 115 | 20231228 | 171500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 116 | 20231228 | 171400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 117 | 20231228 | 171300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 118 | 20231228 | 171200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 119 | 20231228 | 171100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 120 | 20231228 | 171000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 121 | 20231228 | 170900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 122 | 20231228 | 170800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 5740 |
| 123 | 20231228 | 170700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 124 | 20231228 | 170600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 125 | 20231228 | 170500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 126 | 20231228 | 170400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 127 | 20231228 | 170300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 128 | 20231228 | 170200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 129 | 20231228 | 170100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 130 | 20231228 | 170000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 131 | 20231228 | 165900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 132 | 20231228 | 165800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 133 | 20231228 | 165700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 134 | 20231228 | 165600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 135 | 20231228 | 165500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 136 | 20231228 | 165400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 137 | 20231228 | 165300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 138 | 20231228 | 165200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 139 | 20231228 | 165100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 140 | 20231228 | 165000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 141 | 20231228 | 164900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 142 | 20231228 | 164800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 143 | 20231228 | 164700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 144 | 20231228 | 164600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 145 | 20231228 | 164500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 146 | 20231228 | 164400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 147 | 20231228 | 164300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 148 | 20231228 | 164200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 149 | 20231228 | 164100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 150 | 20231228 | 164000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 151 | 20231228 | 163900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 152 | 20231228 | 163800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 5740 |
| 153 | 20231228 | 163700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 154 | 20231228 | 163600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 155 | 20231228 | 163500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 156 | 20231228 | 163400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 157 | 20231228 | 163300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 158 | 20231228 | 163200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 159 | 20231228 | 163100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 160 | 20231228 | 163000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 161 | 20231228 | 162900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 162 | 20231228 | 162800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 163 | 20231228 | 162700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 164 | 20231228 | 162600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 165 | 20231228 | 162500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 166 | 20231228 | 162400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 167 | 20231228 | 162300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 168 | 20231228 | 162200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 169 | 20231228 | 162100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 170 | 20231228 | 162000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 171 | 20231228 | 161900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 172 | 20231228 | 161800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 173 | 20231228 | 161700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 174 | 20231228 | 161600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 175 | 20231228 | 161500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 176 | 20231228 | 161400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 177 | 20231228 | 161300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 178 | 20231228 | 161200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 179 | 20231228 | 161100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 180 | 20231228 | 161000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 181 | 20231228 | 160900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 182 | 20231228 | 160800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 5740 |
| 183 | 20231228 | 160700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 184 | 20231228 | 160600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 185 | 20231228 | 160500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 186 | 20231228 | 160400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 187 | 20231228 | 160300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 188 | 20231228 | 160200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 189 | 20231228 | 160100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 190 | 20231228 | 160000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 191 | 20231228 | 155900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 192 | 20231228 | 155800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 193 | 20231228 | 155700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 194 | 20231228 | 155600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 195 | 20231228 | 155500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 196 | 20231228 | 155400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 197 | 20231228 | 155300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 198 | 20231228 | 155200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 199 | 20231228 | 155100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 200 | 20231228 | 155000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 201 | 20231228 | 154900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 202 | 20231228 | 154800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 203 | 20231228 | 154700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 204 | 20231228 | 154600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 205 | 20231228 | 154500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 206 | 20231228 | 154400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 207 | 20231228 | 154300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 208 | 20231228 | 154200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 209 | 20231228 | 154100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 210 | 20231228 | 154000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 211 | 20231228 | 153900 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 212 | 20231228 | 153800 | 533900896 | 1804 | 1804 | 1804 | 1804 | 5740 |
| 213 | 20231228 | 153700 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 214 | 20231228 | 153600 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 215 | 20231228 | 153500 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 216 | 20231228 | 153400 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 217 | 20231228 | 153300 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 218 | 20231228 | 153200 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 219 | 20231228 | 153100 | 533900896 | 1804 | 1804 | 1804 | 1804 | 0 |
| 220 | 20231228 | 153000 | 533900896 | 1804 | 1804 | 1804 | 1804 | 5740 |
| 221 | 20231228 | 152900 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 222 | 20231228 | 152800 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 223 | 20231228 | 152700 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 224 | 20231228 | 152600 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 225 | 20231228 | 152500 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 226 | 20231228 | 152400 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 227 | 20231228 | 152300 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 228 | 20231228 | 152200 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 229 | 20231228 | 152100 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 230 | 20231228 | 152000 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 231 | 20231228 | 151900 | 523545936 | 1814 | 1814 | 1814 | 1814 | 0 |
| 232 | 20231228 | 151800 | 523545936 | 1814 | 1814 | 1814 | 1814 | 10 |
| 233 | 20231228 | 151700 | 523527796 | 1814 | 1814 | 1814 | 1814 | 0 |
| 234 | 20231228 | 151600 | 523527796 | 1814 | 1814 | 1814 | 1814 | 303 |
| 235 | 20231228 | 151500 | 522978154 | 1815 | 1815 | 1815 | 1815 | 24 |
| 236 | 20231228 | 151400 | 522934594 | 1815 | 1815 | 1815 | 1815 | 529 |
| 237 | 20231228 | 151300 | 521974459 | 1815 | 1815 | 1815 | 1815 | 5 |
| 238 | 20231228 | 151200 | 521965384 | 1814 | 1814 | 1814 | 1814 | 30 |
| 239 | 20231228 | 151100 | 521910964 | 1814 | 1819 | 1819 | 1814 | 1824 |
| 240 | 20231228 | 151000 | 518602179 | 1819 | 1819 | 1819 | 1819 | 200 |
| 241 | 20231228 | 150900 | 518238379 | 1819 | 1819 | 1819 | 1819 | 0 |
| 242 | 20231228 | 150800 | 518238379 | 1819 | 1818 | 1819 | 1818 | 380 |
| 243 | 20231228 | 150700 | 517547372 | 1816 | 1818 | 1818 | 1816 | 765 |
| 244 | 20231228 | 150600 | 516157442 | 1818 | 1819 | 1819 | 1818 | 297 |
| 245 | 20231228 | 150500 | 515617202 | 1819 | 1816 | 1819 | 1816 | 209 |
| 246 | 20231228 | 150400 | 515237426 | 1817 | 1817 | 1817 | 1817 | 158 |
| 247 | 20231228 | 150300 | 514950340 | 1816 | 1816 | 1816 | 1816 | 11 |
| 248 | 20231228 | 150200 | 514930364 | 1819 | 1817 | 1819 | 1817 | 20 |
| 249 | 20231228 | 150100 | 514893989 | 1816 | 1817 | 1819 | 1816 | 231 |
| 250 | 20231228 | 150000 | 514474430 | 1819 | 1819 | 1819 | 1819 | 232 |
| 251 | 20231228 | 145900 | 514052422 | 1823 | 1819 | 1823 | 1818 | 525 |
| 252 | 20231228 | 145800 | 513097204 | 1819 | 1816 | 1819 | 1816 | 80 |
| 253 | 20231228 | 145700 | 512951868 | 1816 | 1816 | 1816 | 1816 | 24 |
| 254 | 20231228 | 145600 | 512908284 | 1816 | 1820 | 1821 | 1816 | 54 |
| 255 | 20231228 | 145500 | 512809977 | 1815 | 1816 | 1816 | 1815 | 300 |
| 256 | 20231228 | 145400 | 512265447 | 1814 | 1814 | 1814 | 1814 | 1 |
| 257 | 20231228 | 145300 | 512263633 | 1821 | 1810 | 1821 | 1810 | 2105 |
| 258 | 20231228 | 145200 | 508436337 | 1809 | 1808 | 1809 | 1807 | 572 |
| 259 | 20231228 | 145100 | 507402703 | 1814 | 1810 | 1814 | 1810 | 746 |
| 260 | 20231228 | 145000 | 506049469 | 1814 | 1810 | 1814 | 1810 | 5 |
| 261 | 20231228 | 144900 | 506040409 | 1805 | 1805 | 1805 | 1805 | 0 |
| 262 | 20231228 | 144800 | 506040409 | 1805 | 1806 | 1806 | 1805 | 5 |
| 263 | 20231228 | 144700 | 506031380 | 1806 | 1806 | 1806 | 1806 | 303 |
| 264 | 20231228 | 144600 | 505484162 | 1806 | 1806 | 1806 | 1806 | 26 |
| 265 | 20231228 | 144500 | 505437206 | 1806 | 1805 | 1806 | 1805 | 947 |
| 266 | 20231228 | 144400 | 503727866 | 1804 | 1803 | 1804 | 1803 | 105 |
| 267 | 20231228 | 144300 | 503538451 | 1805 | 1800 | 1805 | 1800 | 3144 |
| 268 | 20231228 | 144200 | 497864360 | 1800 | 1815 | 1816 | 1800 | 3300 |
| 269 | 20231228 | 144100 | 491922584 | 1815 | 1807 | 1815 | 1804 | 1122 |
| 270 | 20231228 | 144000 | 489892686 | 1804 | 1802 | 1804 | 1802 | 6 |
| 271 | 20231228 | 143900 | 489881864 | 1802 | 1793 | 1804 | 1793 | 941 |
| 272 | 20231228 | 143800 | 488188669 | 1793 | 1792 | 1793 | 1792 | 818 |
| 273 | 20231228 | 143700 | 486722811 | 1790 | 1790 | 1792 | 1790 | 341 |
| 274 | 20231228 | 143600 | 486111775 | 1790 | 1787 | 1790 | 1787 | 972 |
| 275 | 20231228 | 143500 | 484371913 | 1787 | 1787 | 1787 | 1787 | 5 |
| 276 | 20231228 | 143400 | 484362978 | 1784 | 1784 | 1790 | 1784 | 197 |
| 277 | 20231228 | 143300 | 484010432 | 1783 | 1783 | 1783 | 1783 | 1 |
| 278 | 20231228 | 143200 | 484008649 | 1782 | 1782 | 1782 | 1782 | 1 |
| 279 | 20231228 | 143100 | 484006867 | 1783 | 1781 | 1783 | 1781 | 5 |
| 280 | 20231228 | 143000 | 483997956 | 1782 | 1780 | 1782 | 1780 | 6 |
| 281 | 20231228 | 142900 | 483987274 | 1780 | 1783 | 1790 | 1780 | 1349 |
| 282 | 20231228 | 142800 | 481580174 | 1783 | 1785 | 1785 | 1783 | 16 |
| 283 | 20231228 | 142700 | 481551632 | 1783 | 1780 | 1783 | 1780 | 9 |
| 284 | 20231228 | 142600 | 481535588 | 1780 | 1780 | 1780 | 1780 | 6 |
| 285 | 20231228 | 142500 | 481524908 | 1780 | 1778 | 1780 | 1778 | 72 |
| 286 | 20231228 | 142400 | 481396822 | 1778 | 1778 | 1779 | 1778 | 961 |
| 287 | 20231228 | 142300 | 479687209 | 1778 | 1778 | 1779 | 1778 | 208 |
| 288 | 20231228 | 142200 | 479317186 | 1778 | 1776 | 1779 | 1776 | 430 |
| 289 | 20231228 | 142100 | 478552320 | 1775 | 1775 | 1775 | 1775 | 202 |
| 290 | 20231228 | 142000 | 478193770 | 1775 | 1775 | 1775 | 1775 | 0 |
| 291 | 20231228 | 141900 | 478193770 | 1775 | 1775 | 1775 | 1775 | 0 |
| 292 | 20231228 | 141800 | 478193770 | 1775 | 1775 | 1775 | 1775 | 12 |
| 293 | 20231228 | 141700 | 478172470 | 1775 | 1773 | 1775 | 1773 | 3 |
| 294 | 20231228 | 141600 | 478167149 | 1773 | 1772 | 1773 | 1772 | 8 |
| 295 | 20231228 | 141500 | 478152971 | 1771 | 1771 | 1771 | 1771 | 20 |
| 296 | 20231228 | 141400 | 478117551 | 1771 | 1771 | 1771 | 1771 | 79 |
| 297 | 20231228 | 141300 | 477977642 | 1772 | 1772 | 1772 | 1772 | 0 |
| 298 | 20231228 | 141200 | 477977642 | 1772 | 1772 | 1772 | 1772 | 0 |
| 299 | 20231228 | 141100 | 477977642 | 1772 | 1772 | 1772 | 1772 | 0 |
| 300 | 20231228 | 141000 | 477977642 | 1772 | 1772 | 1772 | 1772 | 0 |
| 301 | 20231228 | 140900 | 477977642 | 1772 | 1772 | 1772 | 1772 | 1 |
| 302 | 20231228 | 140800 | 477975870 | 1772 | 1772 | 1772 | 1772 | 1 |
| 303 | 20231228 | 140700 | 477974098 | 1768 | 1768 | 1768 | 1768 | 1 |
| 304 | 20231228 | 140600 | 477972330 | 1768 | 1768 | 1768 | 1768 | 3 |
| 305 | 20231228 | 140500 | 477967026 | 1768 | 1768 | 1768 | 1768 | 6 |
| 306 | 20231228 | 140400 | 477956418 | 1766 | 1768 | 1768 | 1766 | 84 |
| 307 | 20231228 | 140300 | 477808066 | 1768 | 1768 | 1768 | 1768 | 6 |
| 308 | 20231228 | 140200 | 477797458 | 1768 | 1767 | 1768 | 1767 | 17 |
| 309 | 20231228 | 140100 | 477767416 | 1767 | 1766 | 1768 | 1766 | 956 |
| 310 | 20231228 | 140000 | 476078516 | 1763 | 1763 | 1763 | 1763 | 3247 |
| 311 | 20231228 | 135900 | 470354055 | 1763 | 1763 | 1763 | 1763 | 0 |
| 312 | 20231228 | 135800 | 470354055 | 1763 | 1763 | 1763 | 1762 | 378 |
| 313 | 20231228 | 135700 | 469687642 | 1763 | 1762 | 1763 | 1762 | 170 |
| 314 | 20231228 | 135600 | 469388019 | 1762 | 1762 | 1762 | 1762 | 88 |
| 315 | 20231228 | 135500 | 469232963 | 1761 | 1761 | 1761 | 1761 | 0 |
| 316 | 20231228 | 135400 | 469232963 | 1761 | 1765 | 1765 | 1761 | 790 |
| 317 | 20231228 | 135300 | 467840169 | 1765 | 1765 | 1765 | 1765 | 29 |
| 318 | 20231228 | 135200 | 467788984 | 1765 | 1765 | 1765 | 1765 | 169 |
| 319 | 20231228 | 135100 | 467490699 | 1765 | 1765 | 1765 | 1765 | 0 |
| 320 | 20231228 | 135000 | 467490699 | 1765 | 1765 | 1765 | 1765 | 1 |
| 321 | 20231228 | 134900 | 467488934 | 1765 | 1765 | 1765 | 1765 | 5 |
| 322 | 20231228 | 134800 | 467480109 | 1765 | 1765 | 1765 | 1765 | 0 |
| 323 | 20231228 | 134700 | 467480109 | 1765 | 1765 | 1765 | 1765 | 0 |
| 324 | 20231228 | 134600 | 467480109 | 1765 | 1766 | 1766 | 1765 | 171 |
| 325 | 20231228 | 134500 | 467178144 | 1766 | 1766 | 1766 | 1766 | 0 |
| 326 | 20231228 | 134400 | 467178144 | 1766 | 1766 | 1766 | 1766 | 6 |
| 327 | 20231228 | 134300 | 467167548 | 1766 | 1766 | 1766 | 1766 | 4 |
| 328 | 20231228 | 134200 | 467160484 | 1766 | 1766 | 1766 | 1766 | 4 |
| 329 | 20231228 | 134100 | 467153420 | 1763 | 1764 | 1764 | 1763 | 268 |
| 330 | 20231228 | 134000 | 466680826 | 1766 | 1766 | 1766 | 1766 | 0 |
| 331 | 20231228 | 133900 | 466680826 | 1766 | 1766 | 1768 | 1766 | 102 |
| 332 | 20231228 | 133800 | 466500494 | 1766 | 1766 | 1766 | 1766 | 4 |
| 333 | 20231228 | 133700 | 466493430 | 1766 | 1766 | 1766 | 1766 | 7 |
| 334 | 20231228 | 133600 | 466481068 | 1766 | 1766 | 1767 | 1766 | 964 |
| 335 | 20231228 | 133500 | 464778447 | 1766 | 1766 | 1766 | 1766 | 7 |
| 336 | 20231228 | 133400 | 464766085 | 1766 | 1766 | 1767 | 1766 | 6 |
| 337 | 20231228 | 133300 | 464755486 | 1766 | 1766 | 1766 | 1766 | 2 |
| 338 | 20231228 | 133200 | 464751954 | 1763 | 1763 | 1763 | 1763 | 0 |
| 339 | 20231228 | 133100 | 464751954 | 1763 | 1763 | 1763 | 1763 | 0 |
| 340 | 20231228 | 133000 | 464751954 | 1763 | 1761 | 1763 | 1761 | 44 |
| 341 | 20231228 | 132900 | 464674468 | 1763 | 1763 | 1763 | 1763 | 0 |
| 342 | 20231228 | 132800 | 464674468 | 1763 | 1763 | 1763 | 1763 | 11 |
| 343 | 20231228 | 132700 | 464655075 | 1765 | 1765 | 1765 | 1765 | 0 |
| 344 | 20231228 | 132600 | 464655075 | 1765 | 1765 | 1765 | 1765 | 3 |
| 345 | 20231228 | 132500 | 464649780 | 1768 | 1765 | 1768 | 1765 | 589 |
| 346 | 20231228 | 132400 | 463608431 | 1768 | 1765 | 1768 | 1765 | 76 |
| 347 | 20231228 | 132300 | 463474066 | 1765 | 1765 | 1765 | 1765 | 0 |
| 348 | 20231228 | 132200 | 463474066 | 1765 | 1765 | 1765 | 1765 | 1 |
| 349 | 20231228 | 132100 | 463472301 | 1763 | 1763 | 1763 | 1763 | 1 |
| 350 | 20231228 | 132000 | 463470538 | 1763 | 1763 | 1763 | 1763 | 10 |
| 351 | 20231228 | 131900 | 463452908 | 1768 | 1768 | 1768 | 1768 | 40 |
| 352 | 20231228 | 131800 | 463382188 | 1763 | 1763 | 1763 | 1763 | 0 |
| 353 | 20231228 | 131700 | 463382188 | 1763 | 1763 | 1763 | 1763 | 125 |
| 354 | 20231228 | 131600 | 463161813 | 1763 | 1763 | 1763 | 1763 | 0 |
| 355 | 20231228 | 131500 | 463161813 | 1763 | 1763 | 1763 | 1763 | 5 |
| 356 | 20231228 | 131400 | 463152998 | 1763 | 1763 | 1763 | 1763 | 7 |
| 357 | 20231228 | 131300 | 463140657 | 1763 | 1769 | 1769 | 1763 | 23 |
| 358 | 20231228 | 131200 | 463099988 | 1767 | 1763 | 1767 | 1763 | 576 |
| 359 | 20231228 | 131100 | 462082205 | 1763 | 1763 | 1763 | 1763 | 3 |
| 360 | 20231228 | 131000 | 462076916 | 1763 | 1763 | 1763 | 1763 | 6 |
| 361 | 20231228 | 130900 | 462066338 | 1763 | 1763 | 1763 | 1763 | 25 |
| 362 | 20231228 | 130800 | 462022263 | 1760 | 1765 | 1765 | 1760 | 629 |
| 363 | 20231228 | 130700 | 460914405 | 1764 | 1764 | 1764 | 1764 | 0 |
| 364 | 20231228 | 130600 | 460914405 | 1764 | 1764 | 1764 | 1764 | 6 |
| 365 | 20231228 | 130500 | 460903821 | 1765 | 1765 | 1765 | 1765 | 30 |
| 366 | 20231228 | 130400 | 460850871 | 1765 | 1765 | 1765 | 1765 | 0 |
| 367 | 20231228 | 130300 | 460850871 | 1765 | 1765 | 1765 | 1765 | 187 |
| 368 | 20231228 | 130200 | 460520816 | 1767 | 1767 | 1767 | 1767 | 427 |
| 369 | 20231228 | 130100 | 459766307 | 1767 | 1767 | 1767 | 1767 | 3 |
| 370 | 20231228 | 130000 | 459761006 | 1767 | 1767 | 1767 | 1767 | 0 |
| 371 | 20231228 | 125900 | 459761006 | 1767 | 1767 | 1767 | 1767 | 0 |
| 372 | 20231228 | 125800 | 459761006 | 1767 | 1767 | 1767 | 1767 | 0 |
| 373 | 20231228 | 125700 | 459761006 | 1767 | 1767 | 1767 | 1767 | 0 |
| 374 | 20231228 | 125600 | 459761006 | 1767 | 1767 | 1767 | 1767 | 0 |
| 375 | 20231228 | 125500 | 459761006 | 1767 | 1770 | 1770 | 1767 | 415 |
| 376 | 20231228 | 125400 | 459026863 | 1769 | 1771 | 1771 | 1769 | 126 |
| 377 | 20231228 | 125300 | 458803928 | 1769 | 1769 | 1769 | 1769 | 0 |
| 378 | 20231228 | 125200 | 458803928 | 1769 | 1769 | 1779 | 1769 | 270 |
| 379 | 20231228 | 125100 | 458323628 | 1779 | 1773 | 1779 | 1772 | 24 |
| 380 | 20231228 | 125000 | 458280952 | 1772 | 1772 | 1772 | 1772 | 2882 |
| 381 | 20231228 | 124900 | 453174048 | 1767 | 1765 | 1767 | 1765 | 8 |
| 382 | 20231228 | 124800 | 453159926 | 1765 | 1765 | 1765 | 1765 | 4 |
| 383 | 20231228 | 124700 | 453152866 | 1763 | 1763 | 1763 | 1763 | 1 |
| 384 | 20231228 | 124600 | 453151103 | 1763 | 1763 | 1763 | 1763 | 3 |
| 385 | 20231228 | 124500 | 453145814 | 1759 | 1759 | 1759 | 1759 | 0 |
| 386 | 20231228 | 124400 | 453145814 | 1759 | 1759 | 1759 | 1759 | 0 |
| 387 | 20231228 | 124300 | 453145814 | 1759 | 1759 | 1759 | 1759 | 1 |
| 388 | 20231228 | 124200 | 453144055 | 1772 | 1758 | 1772 | 1758 | 2200 |
| 389 | 20231228 | 124100 | 449247009 | 1755 | 1755 | 1755 | 1755 | 0 |
| 390 | 20231228 | 124000 | 449247009 | 1755 | 1755 | 1755 | 1755 | 0 |
| 391 | 20231228 | 123900 | 449247009 | 1755 | 1755 | 1755 | 1755 | 0 |
| 392 | 20231228 | 123800 | 449247009 | 1755 | 1755 | 1755 | 1755 | 0 |
| 393 | 20231228 | 123700 | 449247009 | 1755 | 1755 | 1755 | 1755 | 51 |
| 394 | 20231228 | 123600 | 449157504 | 1754 | 1754 | 1754 | 1754 | 0 |
| 395 | 20231228 | 123500 | 449157504 | 1754 | 1754 | 1754 | 1754 | 0 |
| 396 | 20231228 | 123400 | 449157504 | 1754 | 1754 | 1756 | 1754 | 1046 |
| 397 | 20231228 | 123300 | 447322732 | 1754 | 1758 | 1758 | 1754 | 3378 |
| 398 | 20231228 | 123200 | 441392481 | 1758 | 1761 | 1761 | 1758 | 1853 |
| 399 | 20231228 | 123100 | 438131785 | 1763 | 1763 | 1763 | 1763 | 0 |
| 400 | 20231228 | 123000 | 438131785 | 1763 | 1763 | 1763 | 1763 | 0 |
| 401 | 20231228 | 122900 | 438131785 | 1763 | 1763 | 1763 | 1763 | 0 |
| 402 | 20231228 | 122800 | 438131785 | 1763 | 1763 | 1763 | 1763 | 3 |
| 403 | 20231228 | 122700 | 438126496 | 1761 | 1761 | 1761 | 1761 | 0 |
| 404 | 20231228 | 122600 | 438126496 | 1761 | 1760 | 1761 | 1760 | 654 |
| 405 | 20231228 | 122500 | 436975052 | 1760 | 1760 | 1761 | 1760 | 308 |
| 406 | 20231228 | 122400 | 436432772 | 1760 | 1760 | 1760 | 1760 | 8 |
| 407 | 20231228 | 122300 | 436418692 | 1760 | 1760 | 1760 | 1760 | 0 |
| 408 | 20231228 | 122200 | 436418692 | 1760 | 1760 | 1761 | 1760 | 26 |
| 409 | 20231228 | 122100 | 436372931 | 1760 | 1760 | 1760 | 1760 | 76 |
| 410 | 20231228 | 122000 | 436239171 | 1761 | 1761 | 1761 | 1761 | 0 |
| 411 | 20231228 | 121900 | 436239171 | 1761 | 1761 | 1761 | 1761 | 0 |
| 412 | 20231228 | 121800 | 436239171 | 1761 | 1760 | 1761 | 1760 | 2 |
| 413 | 20231228 | 121700 | 436235650 | 1760 | 1760 | 1760 | 1760 | 39 |
| 414 | 20231228 | 121600 | 436167010 | 1760 | 1760 | 1761 | 1760 | 17 |
| 415 | 20231228 | 121500 | 436137089 | 1761 | 1761 | 1761 | 1761 | 54 |
| 416 | 20231228 | 121400 | 436041995 | 1760 | 1761 | 1761 | 1760 | 30 |
| 417 | 20231228 | 121300 | 435989175 | 1761 | 1761 | 1761 | 1761 | 15 |
| 418 | 20231228 | 121200 | 435962760 | 1761 | 1761 | 1761 | 1761 | 52 |
| 419 | 20231228 | 121100 | 435871188 | 1761 | 1764 | 1764 | 1759 | 36 |
| 420 | 20231228 | 121000 | 435807804 | 1764 | 1762 | 1764 | 1762 | 3 |
| 421 | 20231228 | 120900 | 435802514 | 1764 | 1762 | 1764 | 1762 | 10 |
| 422 | 20231228 | 120800 | 435784876 | 1761 | 1761 | 1761 | 1761 | 0 |
| 423 | 20231228 | 120700 | 435784876 | 1761 | 1760 | 1761 | 1760 | 11 |
| 424 | 20231228 | 120600 | 435765506 | 1764 | 1764 | 1764 | 1764 | 33 |
| 425 | 20231228 | 120500 | 435707294 | 1764 | 1764 | 1764 | 1764 | 18 |
| 426 | 20231228 | 120400 | 435675542 | 1758 | 1758 | 1758 | 1758 | 510 |
| 427 | 20231228 | 120300 | 434778962 | 1757 | 1757 | 1757 | 1757 | 0 |
| 428 | 20231228 | 120200 | 434778962 | 1757 | 1758 | 1758 | 1757 | 556 |
| 429 | 20231228 | 120100 | 433802030 | 1757 | 1765 | 1765 | 1757 | 1451 |
| 430 | 20231228 | 120000 | 431246741 | 1767 | 1765 | 1767 | 1765 | 43 |
| 431 | 20231228 | 115900 | 431170844 | 1765 | 1765 | 1765 | 1765 | 48 |
| 432 | 20231228 | 115800 | 431086124 | 1765 | 1767 | 1767 | 1765 | 1115 |
| 433 | 20231228 | 115700 | 429116541 | 1767 | 1767 | 1767 | 1767 | 0 |
| 434 | 20231228 | 115600 | 429116541 | 1767 | 1767 | 1767 | 1767 | 0 |
| 435 | 20231228 | 115500 | 429116541 | 1767 | 1767 | 1767 | 1767 | 0 |
| 436 | 20231228 | 115400 | 429116541 | 1767 | 1767 | 1767 | 1767 | 1 |
| 437 | 20231228 | 115300 | 429114774 | 1776 | 1776 | 1776 | 1776 | 0 |
| 438 | 20231228 | 115200 | 429114774 | 1776 | 1776 | 1776 | 1776 | 20 |
| 439 | 20231228 | 115100 | 429079254 | 1764 | 1762 | 1779 | 1762 | 236 |
| 440 | 20231228 | 115000 | 428660669 | 1760 | 1760 | 1760 | 1760 | 0 |
| 441 | 20231228 | 114900 | 428660669 | 1760 | 1759 | 1770 | 1759 | 619 |
| 442 | 20231228 | 114800 | 427565633 | 1757 | 1757 | 1757 | 1757 | 1 |
| 443 | 20231228 | 114700 | 427563876 | 1757 | 1755 | 1757 | 1755 | 21 |
| 444 | 20231228 | 114600 | 427527019 | 1754 | 1754 | 1754 | 1754 | 0 |
| 445 | 20231228 | 114500 | 427527019 | 1754 | 1754 | 1754 | 1754 | 1 |
| 446 | 20231228 | 114400 | 427525265 | 1757 | 1754 | 1757 | 1754 | 524 |
| 447 | 20231228 | 114300 | 426604607 | 1752 | 1752 | 1752 | 1752 | 1 |
| 448 | 20231228 | 114200 | 426602855 | 1750 | 1750 | 1750 | 1750 | 80 |
| 449 | 20231228 | 114100 | 426462855 | 1750 | 1750 | 1750 | 1750 | 214 |
| 450 | 20231228 | 114000 | 426088355 | 1750 | 1753 | 1753 | 1750 | 1155 |
| 451 | 20231228 | 113900 | 424066880 | 1753 | 1757 | 1757 | 1753 | 499 |
| 452 | 20231228 | 113800 | 423192053 | 1750 | 1750 | 1750 | 1749 | 3777 |
| 453 | 20231228 | 113700 | 416582917 | 1750 | 1755 | 1755 | 1750 | 1013 |
| 454 | 20231228 | 113600 | 414807334 | 1756 | 1766 | 1766 | 1755 | 4114 |
| 455 | 20231228 | 113500 | 407571897 | 1768 | 1772 | 1772 | 1767 | 235 |
| 456 | 20231228 | 113400 | 407156302 | 1772 | 1772 | 1772 | 1770 | 569 |
| 457 | 20231228 | 113300 | 406148130 | 1772 | 1776 | 1776 | 1772 | 191 |
| 458 | 20231228 | 113200 | 405809343 | 1777 | 1779 | 1779 | 1777 | 360 |
| 459 | 20231228 | 113100 | 405169601 | 1779 | 1779 | 1779 | 1779 | 0 |
| 460 | 20231228 | 113000 | 405169601 | 1779 | 1777 | 1779 | 1777 | 398 |
| 461 | 20231228 | 112900 | 404461747 | 1777 | 1784 | 1784 | 1777 | 2286 |
| 462 | 20231228 | 112800 | 400390412 | 1784 | 1785 | 1785 | 1784 | 101 |
| 463 | 20231228 | 112700 | 400210227 | 1784 | 1784 | 1784 | 1784 | 10 |
| 464 | 20231228 | 112600 | 400192387 | 1784 | 1784 | 1784 | 1784 | 20 |
| 465 | 20231228 | 112500 | 400156707 | 1785 | 1791 | 1791 | 1785 | 3146 |
| 466 | 20231228 | 112400 | 394534815 | 1791 | 1791 | 1791 | 1791 | 0 |
| 467 | 20231228 | 112300 | 394534815 | 1791 | 1791 | 1791 | 1791 | 0 |
| 468 | 20231228 | 112200 | 394534815 | 1791 | 1791 | 1791 | 1791 | 0 |
| 469 | 20231228 | 112100 | 394534815 | 1791 | 1791 | 1791 | 1791 | 30 |
| 470 | 20231228 | 112000 | 394481085 | 1790 | 1790 | 1790 | 1790 | 0 |
| 471 | 20231228 | 111900 | 394481085 | 1790 | 1790 | 1790 | 1790 | 0 |
| 472 | 20231228 | 111800 | 394481085 | 1790 | 1790 | 1790 | 1790 | 7 |
| 473 | 20231228 | 111700 | 394468555 | 1790 | 1793 | 1793 | 1790 | 544 |
| 474 | 20231228 | 111600 | 393494241 | 1799 | 1793 | 1800 | 1793 | 1398 |
| 475 | 20231228 | 111500 | 390986267 | 1791 | 1791 | 1791 | 1791 | 0 |
| 476 | 20231228 | 111400 | 390986267 | 1791 | 1791 | 1791 | 1791 | 487 |
| 477 | 20231228 | 111300 | 390114050 | 1792 | 1793 | 1793 | 1792 | 55 |
| 478 | 20231228 | 111200 | 390015437 | 1793 | 1793 | 1793 | 1793 | 100 |
| 479 | 20231228 | 111100 | 389836137 | 1793 | 1793 | 1793 | 1793 | 0 |
| 480 | 20231228 | 111000 | 389836137 | 1793 | 1793 | 1793 | 1793 | 50 |
| 481 | 20231228 | 110900 | 389746487 | 1793 | 1793 | 1793 | 1793 | 238 |
| 482 | 20231228 | 110800 | 389319753 | 1800 | 1792 | 1800 | 1791 | 4846 |
| 483 | 20231228 | 110700 | 380639362 | 1792 | 1794 | 1794 | 1792 | 1034 |
| 484 | 20231228 | 110600 | 378786366 | 1794 | 1794 | 1794 | 1794 | 1171 |
| 485 | 20231228 | 110500 | 376685592 | 1794 | 1794 | 1794 | 1794 | 100 |
| 486 | 20231228 | 110400 | 376506192 | 1794 | 1794 | 1794 | 1794 | 3 |
| 487 | 20231228 | 110300 | 376500810 | 1792 | 1792 | 1792 | 1792 | 0 |
| 488 | 20231228 | 110200 | 376500810 | 1792 | 1792 | 1792 | 1792 | 11 |
| 489 | 20231228 | 110100 | 376481098 | 1792 | 1793 | 1793 | 1792 | 335 |
| 490 | 20231228 | 110000 | 375880777 | 1795 | 1794 | 1800 | 1794 | 1445 |
| 491 | 20231228 | 105900 | 373288423 | 1800 | 1793 | 1800 | 1793 | 393 |
| 492 | 20231228 | 105800 | 372583178 | 1795 | 1795 | 1795 | 1795 | 15 |
| 493 | 20231228 | 105700 | 372556253 | 1795 | 1795 | 1795 | 1795 | 0 |
| 494 | 20231228 | 105600 | 372556253 | 1795 | 1795 | 1795 | 1795 | 623 |
| 495 | 20231228 | 105500 | 371437968 | 1793 | 1793 | 1793 | 1793 | 0 |
| 496 | 20231228 | 105400 | 371437968 | 1793 | 1793 | 1793 | 1793 | 0 |
| 497 | 20231228 | 105300 | 371437968 | 1793 | 1793 | 1793 | 1793 | 25 |
| 498 | 20231228 | 105200 | 371393143 | 1791 | 1791 | 1791 | 1791 | 142 |
| 499 | 20231228 | 105100 | 371138821 | 1791 | 1791 | 1791 | 1791 | 0 |
| 500 | 20231228 | 105000 | 371138821 | 1791 | 1793 | 1793 | 1791 | 1255 |
| 501 | 20231228 | 104900 | 368889829 | 1793 | 1794 | 1794 | 1793 | 117 |
| 502 | 20231228 | 104800 | 368680046 | 1795 | 1797 | 1797 | 1795 | 1506 |
| 503 | 20231228 | 104700 | 365976331 | 1798 | 1798 | 1798 | 1798 | 5 |
| 504 | 20231228 | 104600 | 365967341 | 1798 | 1798 | 1798 | 1798 | 2 |
| 505 | 20231228 | 104500 | 365963745 | 1797 | 1797 | 1797 | 1797 | 0 |
| 506 | 20231228 | 104400 | 365963745 | 1797 | 1797 | 1797 | 1797 | 0 |
| 507 | 20231228 | 104300 | 365963745 | 1797 | 1797 | 1797 | 1797 | 473 |
| 508 | 20231228 | 104200 | 365113764 | 1799 | 1797 | 1799 | 1797 | 28 |
| 509 | 20231228 | 104100 | 365063446 | 1796 | 1796 | 1796 | 1796 | 0 |
| 510 | 20231228 | 104000 | 365063446 | 1796 | 1796 | 1796 | 1796 | 0 |
| 511 | 20231228 | 103900 | 365063446 | 1796 | 1796 | 1796 | 1796 | 63 |
| 512 | 20231228 | 103800 | 364950298 | 1796 | 1796 | 1796 | 1796 | 0 |
| 513 | 20231228 | 103700 | 364950298 | 1796 | 1796 | 1796 | 1796 | 207 |
| 514 | 20231228 | 103600 | 364578526 | 1795 | 1797 | 1797 | 1795 | 99 |
| 515 | 20231228 | 103500 | 364400630 | 1796 | 1798 | 1798 | 1796 | 257 |
| 516 | 20231228 | 103400 | 363938672 | 1800 | 1798 | 1800 | 1798 | 1309 |
| 517 | 20231228 | 103300 | 361584488 | 1798 | 1800 | 1800 | 1798 | 3 |
| 518 | 20231228 | 103200 | 361579092 | 1798 | 1798 | 1798 | 1798 | 0 |
| 519 | 20231228 | 103100 | 361579092 | 1798 | 1798 | 1798 | 1798 | 0 |
| 520 | 20231228 | 103000 | 361579092 | 1798 | 1798 | 1798 | 1798 | 0 |
| 521 | 20231228 | 102900 | 361579092 | 1798 | 1798 | 1798 | 1798 | 0 |
| 522 | 20231228 | 102800 | 361579092 | 1798 | 1798 | 1798 | 1798 | 0 |
| 523 | 20231228 | 102700 | 361579092 | 1798 | 1799 | 1799 | 1798 | 1699 |
| 524 | 20231228 | 102600 | 358523467 | 1800 | 1802 | 1802 | 1800 | 324 |
| 525 | 20231228 | 102500 | 357940265 | 1800 | 1800 | 1800 | 1800 | 3 |
| 526 | 20231228 | 102400 | 357934865 | 1801 | 1804 | 1804 | 1800 | 2870 |
| 527 | 20231228 | 102300 | 352763945 | 1809 | 1810 | 1810 | 1805 | 2319 |
| 528 | 20231228 | 102200 | 348574982 | 1810 | 1810 | 1810 | 1810 | 1 |
| 529 | 20231228 | 102100 | 348573172 | 1806 | 1806 | 1806 | 1806 | 30 |
| 530 | 20231228 | 102000 | 348518992 | 1806 | 1806 | 1806 | 1806 | 0 |
| 531 | 20231228 | 101900 | 348518992 | 1806 | 1806 | 1806 | 1806 | 0 |
| 532 | 20231228 | 101800 | 348518992 | 1806 | 1806 | 1806 | 1806 | 20 |
| 533 | 20231228 | 101700 | 348482872 | 1806 | 1806 | 1806 | 1806 | 11 |
| 534 | 20231228 | 101600 | 348463006 | 1806 | 1808 | 1808 | 1806 | 402 |
| 535 | 20231228 | 101500 | 347736838 | 1809 | 1815 | 1815 | 1809 | 2293 |
| 536 | 20231228 | 101400 | 343585410 | 1815 | 1815 | 1815 | 1815 | 234 |
| 537 | 20231228 | 101300 | 343160700 | 1815 | 1815 | 1815 | 1814 | 1677 |
| 538 | 20231228 | 101200 | 340117034 | 1815 | 1818 | 1818 | 1815 | 278 |
| 539 | 20231228 | 101100 | 339612358 | 1818 | 1822 | 1822 | 1818 | 1515 |
| 540 | 20231228 | 101000 | 336857163 | 1823 | 1827 | 1827 | 1823 | 2200 |
| 541 | 20231228 | 100900 | 332840167 | 1832 | 1826 | 1832 | 1822 | 1832 |
| 542 | 20231228 | 100800 | 329499065 | 1829 | 1829 | 1829 | 1826 | 111 |
| 543 | 20231228 | 100700 | 329296125 | 1829 | 1838 | 1838 | 1829 | 149 |
| 544 | 20231228 | 100600 | 329023450 | 1838 | 1840 | 1840 | 1834 | 4175 |
| 545 | 20231228 | 100500 | 321353565 | 1841 | 1834 | 1841 | 1834 | 983 |
| 546 | 20231228 | 100400 | 319547700 | 1834 | 1834 | 1834 | 1833 | 23 |
| 547 | 20231228 | 100300 | 319505521 | 1836 | 1830 | 1837 | 1830 | 1373 |
| 548 | 20231228 | 100200 | 316988474 | 1830 | 1823 | 1830 | 1823 | 125 |
| 549 | 20231228 | 100100 | 316759882 | 1822 | 1815 | 1822 | 1815 | 1404 |
| 550 | 20231228 | 100000 | 314205185 | 1814 | 1814 | 1814 | 1814 | 47 |
| 551 | 20231228 | 095900 | 314119927 | 1815 | 1812 | 1817 | 1810 | 614 |
| 552 | 20231228 | 095800 | 313006814 | 1818 | 1811 | 1818 | 1811 | 35441 |
| 553 | 20231228 | 095700 | 248822819 | 1806 | 1806 | 1806 | 1806 | 201 |
| 554 | 20231228 | 095600 | 248459813 | 1806 | 1806 | 1811 | 1806 | 3301 |
| 555 | 20231228 | 095500 | 242485628 | 1806 | 1804 | 1806 | 1804 | 92 |
| 556 | 20231228 | 095400 | 242319535 | 1813 | 1813 | 1813 | 1808 | 278 |
| 557 | 20231228 | 095300 | 241815526 | 1807 | 1809 | 1809 | 1802 | 1803 |
| 558 | 20231228 | 095200 | 238558033 | 1818 | 1816 | 1818 | 1812 | 1923 |
| 559 | 20231228 | 095100 | 235070268 | 1820 | 1820 | 1820 | 1815 | 1831 |
| 560 | 20231228 | 095000 | 231739432 | 1820 | 1816 | 1820 | 1816 | 6 |
| 561 | 20231228 | 094900 | 231728523 | 1816 | 1823 | 1832 | 1806 | 2278 |
| 562 | 20231228 | 094800 | 227591538 | 1823 | 1833 | 1834 | 1823 | 1051 |
| 563 | 20231228 | 094700 | 225668825 | 1831 | 1843 | 1844 | 1831 | 5067 |
| 564 | 20231228 | 094600 | 216351019 | 1844 | 1839 | 1859 | 1839 | 2023 |
| 565 | 20231228 | 094500 | 212603299 | 1836 | 1839 | 1860 | 1836 | 21555 |
| 566 | 20231228 | 094400 | 172698858 | 1850 | 1829 | 1850 | 1829 | 4285 |
| 567 | 20231228 | 094300 | 164831555 | 1829 | 1806 | 1829 | 1806 | 3672 |
| 568 | 20231228 | 094200 | 158160752 | 1801 | 1811 | 1813 | 1801 | 788 |
| 569 | 20231228 | 094100 | 156733547 | 1805 | 1801 | 1810 | 1801 | 4987 |
| 570 | 20231228 | 094000 | 147735938 | 1801 | 1799 | 1801 | 1798 | 1836 |
| 571 | 20231228 | 093900 | 144431089 | 1799 | 1799 | 1807 | 1799 | 2949 |
| 572 | 20231228 | 093800 | 139112827 | 1798 | 1796 | 1798 | 1796 | 2647 |
| 573 | 20231228 | 093700 | 134355830 | 1796 | 1796 | 1796 | 1792 | 5572 |
| 574 | 20231228 | 093600 | 124351646 | 1796 | 1782 | 1796 | 1782 | 9084 |
| 575 | 20231228 | 093500 | 108086862 | 1782 | 1785 | 1786 | 1782 | 3065 |
| 576 | 20231228 | 093400 | 102618595 | 1786 | 1772 | 1786 | 1772 | 7153 |
| 577 | 20231228 | 093300 | 89858718 | 1772 | 1767 | 1772 | 1767 | 624 |
| 578 | 20231228 | 093200 | 88755308 | 1767 | 1761 | 1767 | 1761 | 2673 |
| 579 | 20231228 | 093100 | 84046270 | 1756 | 1752 | 1768 | 1752 | 532 |
| 580 | 20231228 | 093000 | 83109976 | 1755 | 1762 | 1762 | 1755 | 5993 |
| 581 | 20231228 | 092900 | 72567714 | 1762 | 1763 | 1766 | 1762 | 42 |
| 582 | 20231228 | 092800 | 72493674 | 1763 | 1763 | 1763 | 1763 | 60 |
| 583 | 20231228 | 092700 | 72387894 | 1761 | 1761 | 1761 | 1761 | 0 |
| 584 | 20231228 | 092600 | 72387894 | 1761 | 1761 | 1761 | 1761 | 1 |
| 585 | 20231228 | 092500 | 72386133 | 1761 | 1761 | 1761 | 1761 | 502 |
| 586 | 20231228 | 092400 | 71502111 | 1761 | 1764 | 1764 | 1761 | 664 |
| 587 | 20231228 | 092300 | 70332051 | 1764 | 1764 | 1764 | 1764 | 112 |
| 588 | 20231228 | 092200 | 70134483 | 1767 | 1772 | 1772 | 1767 | 4864 |
| 589 | 20231228 | 092100 | 61528037 | 1779 | 1779 | 1779 | 1779 | 0 |
| 590 | 20231228 | 092000 | 61528037 | 1779 | 1779 | 1779 | 1779 | 0 |
| 591 | 20231228 | 091900 | 61528037 | 1779 | 1776 | 1779 | 1776 | 698 |
| 592 | 20231228 | 091800 | 60286419 | 1780 | 1777 | 1780 | 1777 | 168 |
| 593 | 20231228 | 091700 | 59987382 | 1780 | 1780 | 1780 | 1780 | 0 |
| 594 | 20231228 | 091600 | 59987382 | 1780 | 1780 | 1780 | 1780 | 0 |
| 595 | 20231228 | 091500 | 59987382 | 1780 | 1780 | 1780 | 1780 | 0 |
| 596 | 20231228 | 091400 | 59987382 | 1780 | 1780 | 1780 | 1780 | 10 |
| 597 | 20231228 | 091300 | 59969582 | 1782 | 1782 | 1782 | 1770 | 1774 |
| 598 | 20231228 | 091200 | 56820031 | 1777 | 1783 | 1784 | 1777 | 945 |
| 599 | 20231228 | 091100 | 55137138 | 1784 | 1780 | 1784 | 1780 | 3377 |
| 600 | 20231228 | 091000 | 49114003 | 1780 | 1772 | 1780 | 1772 | 3089 |
| 601 | 20231228 | 090900 | 43623252 | 1769 | 1763 | 1771 | 1763 | 1043 |
| 602 | 20231228 | 090800 | 41781280 | 1764 | 1762 | 1764 | 1759 | 3935 |
| 603 | 20231228 | 090700 | 34855932 | 1771 | 1773 | 1773 | 1769 | 792 |
| 604 | 20231228 | 090600 | 33452621 | 1772 | 1763 | 1772 | 1763 | 1237 |
| 605 | 20231228 | 090500 | 31265521 | 1757 | 1757 | 1758 | 1757 | 2551 |
| 606 | 20231228 | 090400 | 26782950 | 1749 | 1757 | 1758 | 1749 | 3159 |
| 607 | 20231228 | 090300 | 21249592 | 1749 | 1762 | 1762 | 1749 | 115 |
| 608 | 20231228 | 090200 | 21047157 | 1767 | 1757 | 1767 | 1757 | 501 |
| 609 | 20231228 | 090100 | 20164894 | 1757 | 1767 | 1767 | 1743 | 6089 |
| 610 | 20231228 | 090000 | 9467975 | 1767 | 1772 | 1772 | 1758 | 5349 |