28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 193000 | 1007048819 | 440 | 440 | 440 | 440 | 22367 |
| 3 | 20231221 | 192900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 4 | 20231221 | 192800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 5 | 20231221 | 192700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 6 | 20231221 | 192600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 7 | 20231221 | 192500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 8 | 20231221 | 192400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 9 | 20231221 | 192300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 10 | 20231221 | 192200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 11 | 20231221 | 192100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 12 | 20231221 | 192000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 13 | 20231221 | 191900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 14 | 20231221 | 191800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 15 | 20231221 | 191700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 16 | 20231221 | 191600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 17 | 20231221 | 191500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 18 | 20231221 | 191400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 19 | 20231221 | 191300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 20 | 20231221 | 191200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 21 | 20231221 | 191100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 22 | 20231221 | 191000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 23 | 20231221 | 190900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 24 | 20231221 | 190800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 25 | 20231221 | 190700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 26 | 20231221 | 190600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 27 | 20231221 | 190500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 28 | 20231221 | 190400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 29 | 20231221 | 190300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 30 | 20231221 | 190200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 31 | 20231221 | 190100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 32 | 20231221 | 190000 | 1007048819 | 440 | 440 | 440 | 440 | 22367 |
| 33 | 20231221 | 185900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 34 | 20231221 | 185800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 35 | 20231221 | 185700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 36 | 20231221 | 185600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 37 | 20231221 | 185500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 38 | 20231221 | 185400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 39 | 20231221 | 185300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 40 | 20231221 | 185200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 41 | 20231221 | 185100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 42 | 20231221 | 185000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 43 | 20231221 | 184900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 44 | 20231221 | 184800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 45 | 20231221 | 184700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 46 | 20231221 | 184600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 47 | 20231221 | 184500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 48 | 20231221 | 184400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 49 | 20231221 | 184300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 50 | 20231221 | 184200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 51 | 20231221 | 184100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 52 | 20231221 | 184000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 53 | 20231221 | 183900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 54 | 20231221 | 183800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 55 | 20231221 | 183700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 56 | 20231221 | 183600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 57 | 20231221 | 183500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 58 | 20231221 | 183400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 59 | 20231221 | 183300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 60 | 20231221 | 183200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 61 | 20231221 | 183100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 62 | 20231221 | 183000 | 1007048819 | 440 | 440 | 440 | 440 | 22367 |
| 63 | 20231221 | 182900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 64 | 20231221 | 182800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 65 | 20231221 | 182700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 66 | 20231221 | 182600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 67 | 20231221 | 182500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 68 | 20231221 | 182400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 69 | 20231221 | 182300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 70 | 20231221 | 182200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 71 | 20231221 | 182100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 72 | 20231221 | 182000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 73 | 20231221 | 181900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 74 | 20231221 | 181800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 75 | 20231221 | 181700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 76 | 20231221 | 181600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 77 | 20231221 | 181500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 78 | 20231221 | 181400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 79 | 20231221 | 181300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 80 | 20231221 | 181200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 81 | 20231221 | 181100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 82 | 20231221 | 181000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 83 | 20231221 | 180900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 84 | 20231221 | 180800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 85 | 20231221 | 180700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 86 | 20231221 | 180600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 87 | 20231221 | 180500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 88 | 20231221 | 180400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 89 | 20231221 | 180300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 90 | 20231221 | 180200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 91 | 20231221 | 180100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 92 | 20231221 | 180000 | 1007048819 | 440 | 440 | 440 | 440 | 22367 |
| 93 | 20231221 | 175900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 94 | 20231221 | 175800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 95 | 20231221 | 175700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 96 | 20231221 | 175600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 97 | 20231221 | 175500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 98 | 20231221 | 175400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 99 | 20231221 | 175300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 100 | 20231221 | 175200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 101 | 20231221 | 175100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 102 | 20231221 | 175000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 103 | 20231221 | 174900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 104 | 20231221 | 174800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 105 | 20231221 | 174700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 106 | 20231221 | 174600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 107 | 20231221 | 174500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 108 | 20231221 | 174400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 109 | 20231221 | 174300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 110 | 20231221 | 174200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 111 | 20231221 | 174100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 112 | 20231221 | 174000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 113 | 20231221 | 173900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 114 | 20231221 | 173800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 115 | 20231221 | 173700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 116 | 20231221 | 173600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 117 | 20231221 | 173500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 118 | 20231221 | 173400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 119 | 20231221 | 173300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 120 | 20231221 | 173200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 121 | 20231221 | 173100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 122 | 20231221 | 173000 | 1007048819 | 440 | 440 | 440 | 440 | 22367 |
| 123 | 20231221 | 172900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 124 | 20231221 | 172800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 125 | 20231221 | 172700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 126 | 20231221 | 172600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 127 | 20231221 | 172500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 128 | 20231221 | 172400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 129 | 20231221 | 172300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 130 | 20231221 | 172200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 131 | 20231221 | 172100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 132 | 20231221 | 172000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 133 | 20231221 | 171900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 134 | 20231221 | 171800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 135 | 20231221 | 171700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 136 | 20231221 | 171600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 137 | 20231221 | 171500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 138 | 20231221 | 171400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 139 | 20231221 | 171300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 140 | 20231221 | 171200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 141 | 20231221 | 171100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 142 | 20231221 | 171000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 143 | 20231221 | 170900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 144 | 20231221 | 170800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 145 | 20231221 | 170700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 146 | 20231221 | 170600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 147 | 20231221 | 170500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 148 | 20231221 | 170400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 149 | 20231221 | 170300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 150 | 20231221 | 170200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 151 | 20231221 | 170100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 152 | 20231221 | 170000 | 1007048819 | 440 | 440 | 440 | 440 | 22367 |
| 153 | 20231221 | 165900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 154 | 20231221 | 165800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 155 | 20231221 | 165700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 156 | 20231221 | 165600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 157 | 20231221 | 165500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 158 | 20231221 | 165400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 159 | 20231221 | 165300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 160 | 20231221 | 165200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 161 | 20231221 | 165100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 162 | 20231221 | 165000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 163 | 20231221 | 164900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 164 | 20231221 | 164800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 165 | 20231221 | 164700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 166 | 20231221 | 164600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 167 | 20231221 | 164500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 168 | 20231221 | 164400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 169 | 20231221 | 164300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 170 | 20231221 | 164200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 171 | 20231221 | 164100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 172 | 20231221 | 164000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 173 | 20231221 | 163900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 174 | 20231221 | 163800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 175 | 20231221 | 163700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 176 | 20231221 | 163600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 177 | 20231221 | 163500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 178 | 20231221 | 163400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 179 | 20231221 | 163300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 180 | 20231221 | 163200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 181 | 20231221 | 163100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 182 | 20231221 | 163000 | 1007048819 | 440 | 440 | 440 | 440 | 22367 |
| 183 | 20231221 | 162900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 184 | 20231221 | 162800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 185 | 20231221 | 162700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 186 | 20231221 | 162600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 187 | 20231221 | 162500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 188 | 20231221 | 162400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 189 | 20231221 | 162300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 190 | 20231221 | 162200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 191 | 20231221 | 162100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 192 | 20231221 | 162000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 193 | 20231221 | 161900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 194 | 20231221 | 161800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 195 | 20231221 | 161700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 196 | 20231221 | 161600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 197 | 20231221 | 161500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 198 | 20231221 | 161400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 199 | 20231221 | 161300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 200 | 20231221 | 161200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 201 | 20231221 | 161100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 202 | 20231221 | 161000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 203 | 20231221 | 160900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 204 | 20231221 | 160800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 205 | 20231221 | 160700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 206 | 20231221 | 160600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 207 | 20231221 | 160500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 208 | 20231221 | 160400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 209 | 20231221 | 160300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 210 | 20231221 | 160200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 211 | 20231221 | 160100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 212 | 20231221 | 160000 | 1007048819 | 440 | 440 | 440 | 440 | 22367 |
| 213 | 20231221 | 155900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 214 | 20231221 | 155800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 215 | 20231221 | 155700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 216 | 20231221 | 155600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 217 | 20231221 | 155500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 218 | 20231221 | 155400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 219 | 20231221 | 155300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 220 | 20231221 | 155200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 221 | 20231221 | 155100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 222 | 20231221 | 155000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 223 | 20231221 | 154900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 224 | 20231221 | 154800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 225 | 20231221 | 154700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 226 | 20231221 | 154600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 227 | 20231221 | 154500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 228 | 20231221 | 154400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 229 | 20231221 | 154300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 230 | 20231221 | 154200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 231 | 20231221 | 154100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 232 | 20231221 | 154000 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 233 | 20231221 | 153900 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 234 | 20231221 | 153800 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 235 | 20231221 | 153700 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 236 | 20231221 | 153600 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 237 | 20231221 | 153500 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 238 | 20231221 | 153400 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 239 | 20231221 | 153300 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 240 | 20231221 | 153200 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 241 | 20231221 | 153100 | 1007048819 | 440 | 440 | 440 | 440 | 0 |
| 242 | 20231221 | 153000 | 1007048819 | 440 | 440 | 440 | 440 | 44734 |
| 243 | 20231221 | 152900 | 997207339 | 442 | 442 | 442 | 442 | 0 |
| 244 | 20231221 | 152800 | 997207339 | 442 | 442 | 442 | 442 | 0 |
| 245 | 20231221 | 152700 | 997207339 | 442 | 442 | 442 | 442 | 0 |
| 246 | 20231221 | 152600 | 997207339 | 442 | 442 | 442 | 442 | 0 |
| 247 | 20231221 | 152500 | 997207339 | 442 | 442 | 442 | 442 | 0 |
| 248 | 20231221 | 152400 | 997207339 | 442 | 442 | 442 | 442 | 0 |
| 249 | 20231221 | 152300 | 997207339 | 442 | 442 | 442 | 442 | 0 |
| 250 | 20231221 | 152200 | 997207339 | 442 | 442 | 442 | 442 | 0 |
| 251 | 20231221 | 152100 | 997207339 | 442 | 442 | 442 | 442 | 0 |
| 252 | 20231221 | 152000 | 997207339 | 442 | 442 | 442 | 442 | 0 |
| 253 | 20231221 | 151900 | 997207339 | 442 | 441 | 442 | 440 | 26103 |
| 254 | 20231221 | 151800 | 985711890 | 441 | 441 | 441 | 441 | 804 |
| 255 | 20231221 | 151700 | 985357326 | 441 | 441 | 441 | 441 | 2001 |
| 256 | 20231221 | 151600 | 984474885 | 441 | 441 | 441 | 441 | 208 |
| 257 | 20231221 | 151500 | 984383157 | 441 | 441 | 441 | 441 | 1 |
| 258 | 20231221 | 151400 | 984382716 | 441 | 441 | 441 | 441 | 7 |
| 259 | 20231221 | 151300 | 984379629 | 442 | 441 | 442 | 441 | 10 |
| 260 | 20231221 | 151200 | 984375216 | 440 | 440 | 440 | 440 | 301 |
| 261 | 20231221 | 151100 | 984242776 | 442 | 442 | 442 | 442 | 1 |
| 262 | 20231221 | 151000 | 984242334 | 440 | 441 | 442 | 440 | 2208 |
| 263 | 20231221 | 150900 | 983269804 | 442 | 441 | 442 | 441 | 2003 |
| 264 | 20231221 | 150800 | 982386478 | 442 | 441 | 442 | 440 | 3425 |
| 265 | 20231221 | 150700 | 980877421 | 441 | 443 | 443 | 441 | 2060 |
| 266 | 20231221 | 150600 | 979964954 | 442 | 441 | 442 | 441 | 6537 |
| 267 | 20231221 | 150500 | 977076600 | 442 | 442 | 442 | 442 | 3 |
| 268 | 20231221 | 150400 | 977075274 | 442 | 443 | 443 | 442 | 553 |
| 269 | 20231221 | 150300 | 976830298 | 443 | 441 | 443 | 440 | 4141 |
| 270 | 20231221 | 150200 | 975004195 | 443 | 442 | 443 | 441 | 383 |
| 271 | 20231221 | 150100 | 974834954 | 443 | 443 | 443 | 443 | 3 |
| 272 | 20231221 | 150000 | 974833625 | 443 | 442 | 443 | 442 | 80 |
| 273 | 20231221 | 145900 | 974798262 | 442 | 442 | 442 | 442 | 785 |
| 274 | 20231221 | 145800 | 974451292 | 442 | 441 | 442 | 441 | 1108 |
| 275 | 20231221 | 145700 | 973961661 | 442 | 441 | 442 | 441 | 367 |
| 276 | 20231221 | 145600 | 973799811 | 442 | 442 | 442 | 442 | 10003 |
| 277 | 20231221 | 145500 | 969378485 | 442 | 441 | 442 | 441 | 108 |
| 278 | 20231221 | 145400 | 969330849 | 441 | 440 | 441 | 440 | 24348 |
| 279 | 20231221 | 145300 | 958593481 | 441 | 440 | 441 | 440 | 103 |
| 280 | 20231221 | 145200 | 958548158 | 440 | 441 | 441 | 440 | 1006 |
| 281 | 20231221 | 145100 | 958104515 | 441 | 440 | 441 | 440 | 6 |
| 282 | 20231221 | 145000 | 958101872 | 440 | 440 | 441 | 440 | 116 |
| 283 | 20231221 | 144900 | 958050829 | 440 | 440 | 441 | 440 | 4095 |
| 284 | 20231221 | 144800 | 956249026 | 440 | 440 | 441 | 440 | 2032 |
| 285 | 20231221 | 144700 | 955354943 | 440 | 440 | 441 | 440 | 379 |
| 286 | 20231221 | 144600 | 955188180 | 440 | 440 | 441 | 440 | 696 |
| 287 | 20231221 | 144500 | 954881256 | 440 | 441 | 441 | 439 | 37 |
| 288 | 20231221 | 144400 | 954864964 | 441 | 439 | 441 | 438 | 27437 |
| 289 | 20231221 | 144300 | 942807464 | 440 | 440 | 441 | 440 | 10181 |
| 290 | 20231221 | 144200 | 938327621 | 440 | 440 | 441 | 440 | 15 |
| 291 | 20231221 | 144100 | 938321018 | 440 | 439 | 441 | 439 | 733 |
| 292 | 20231221 | 144000 | 937999215 | 440 | 440 | 441 | 440 | 8342 |
| 293 | 20231221 | 143900 | 934328732 | 440 | 440 | 441 | 440 | 15 |
| 294 | 20231221 | 143800 | 934322129 | 440 | 440 | 441 | 440 | 15 |
| 295 | 20231221 | 143700 | 934315526 | 440 | 440 | 441 | 440 | 20 |
| 296 | 20231221 | 143600 | 934306723 | 440 | 440 | 442 | 440 | 3494 |
| 297 | 20231221 | 143500 | 932767090 | 440 | 440 | 441 | 440 | 16 |
| 298 | 20231221 | 143400 | 932760047 | 440 | 440 | 441 | 440 | 16 |
| 299 | 20231221 | 143300 | 932753004 | 440 | 440 | 441 | 440 | 12084 |
| 300 | 20231221 | 143200 | 927436041 | 440 | 440 | 441 | 440 | 48 |
| 301 | 20231221 | 143100 | 927414918 | 440 | 440 | 441 | 440 | 197 |
| 302 | 20231221 | 143000 | 927328235 | 440 | 440 | 441 | 440 | 45 |
| 303 | 20231221 | 142900 | 927308432 | 440 | 440 | 441 | 440 | 25 |
| 304 | 20231221 | 142800 | 927297429 | 440 | 440 | 441 | 438 | 4356 |
| 305 | 20231221 | 142700 | 925384773 | 440 | 440 | 441 | 440 | 18 |
| 306 | 20231221 | 142600 | 925376850 | 440 | 440 | 441 | 440 | 19 |
| 307 | 20231221 | 142500 | 925368487 | 440 | 440 | 441 | 440 | 17 |
| 308 | 20231221 | 142400 | 925361004 | 440 | 440 | 441 | 440 | 69 |
| 309 | 20231221 | 142300 | 925330641 | 440 | 440 | 441 | 440 | 1801 |
| 310 | 20231221 | 142200 | 924538198 | 440 | 440 | 441 | 440 | 19 |
| 311 | 20231221 | 142100 | 924529835 | 440 | 440 | 441 | 440 | 19 |
| 312 | 20231221 | 142000 | 924521472 | 440 | 440 | 441 | 440 | 18 |
| 313 | 20231221 | 141900 | 924513549 | 440 | 440 | 441 | 440 | 20 |
| 314 | 20231221 | 141800 | 924504745 | 440 | 440 | 441 | 440 | 243 |
| 315 | 20231221 | 141700 | 924397822 | 440 | 439 | 441 | 439 | 16641 |
| 316 | 20231221 | 141600 | 917074758 | 439 | 440 | 440 | 439 | 11 |
| 317 | 20231221 | 141500 | 917069926 | 440 | 439 | 440 | 439 | 22 |
| 318 | 20231221 | 141400 | 917060247 | 439 | 440 | 440 | 439 | 4 |
| 319 | 20231221 | 141300 | 917058488 | 439 | 440 | 440 | 438 | 547 |
| 320 | 20231221 | 141200 | 916818360 | 440 | 440 | 440 | 440 | 3 |
| 321 | 20231221 | 141100 | 916817040 | 440 | 439 | 440 | 438 | 508 |
| 322 | 20231221 | 141000 | 916594028 | 440 | 439 | 440 | 439 | 330 |
| 323 | 20231221 | 140900 | 916448854 | 439 | 439 | 440 | 439 | 478 |
| 324 | 20231221 | 140800 | 916239009 | 439 | 440 | 440 | 439 | 19 |
| 325 | 20231221 | 140700 | 916230665 | 438 | 440 | 440 | 438 | 4 |
| 326 | 20231221 | 140600 | 916228907 | 440 | 439 | 440 | 439 | 5 |
| 327 | 20231221 | 140500 | 916226709 | 439 | 440 | 440 | 438 | 31 |
| 328 | 20231221 | 140400 | 916213117 | 438 | 440 | 440 | 438 | 111 |
| 329 | 20231221 | 140300 | 916164393 | 439 | 439 | 440 | 439 | 9828 |
| 330 | 20231221 | 140200 | 911849898 | 439 | 439 | 440 | 439 | 23 |
| 331 | 20231221 | 140100 | 911839798 | 439 | 439 | 440 | 439 | 254 |
| 332 | 20231221 | 140000 | 911728287 | 439 | 439 | 440 | 439 | 19 |
| 333 | 20231221 | 135900 | 911719943 | 439 | 440 | 440 | 438 | 525 |
| 334 | 20231221 | 135800 | 911489474 | 439 | 439 | 440 | 439 | 71 |
| 335 | 20231221 | 135700 | 911458302 | 439 | 440 | 440 | 439 | 130 |
| 336 | 20231221 | 135600 | 911401229 | 439 | 440 | 440 | 439 | 2713 |
| 337 | 20231221 | 135500 | 910210209 | 439 | 439 | 439 | 439 | 551 |
| 338 | 20231221 | 135400 | 909968320 | 440 | 439 | 440 | 439 | 31 |
| 339 | 20231221 | 135300 | 909954708 | 441 | 439 | 441 | 439 | 30 |
| 340 | 20231221 | 135200 | 909941532 | 441 | 439 | 441 | 439 | 13 |
| 341 | 20231221 | 135100 | 909935819 | 441 | 439 | 441 | 439 | 6086 |
| 342 | 20231221 | 135000 | 907262265 | 440 | 439 | 440 | 439 | 2060 |
| 343 | 20231221 | 134900 | 906357922 | 440 | 440 | 440 | 438 | 11904 |
| 344 | 20231221 | 134800 | 901141131 | 441 | 440 | 441 | 440 | 23 |
| 345 | 20231221 | 134700 | 901131008 | 441 | 440 | 441 | 440 | 1038 |
| 346 | 20231221 | 134600 | 900674285 | 441 | 441 | 441 | 440 | 3896 |
| 347 | 20231221 | 134500 | 898959448 | 442 | 441 | 442 | 441 | 23 |
| 348 | 20231221 | 134400 | 898949302 | 442 | 442 | 442 | 441 | 8014 |
| 349 | 20231221 | 134300 | 895407129 | 443 | 442 | 443 | 442 | 12541 |
| 350 | 20231221 | 134200 | 889864004 | 443 | 441 | 443 | 441 | 2654 |
| 351 | 20231221 | 134100 | 888690938 | 442 | 439 | 442 | 439 | 8027 |
| 352 | 20231221 | 134000 | 885152964 | 440 | 439 | 440 | 439 | 523 |
| 353 | 20231221 | 133900 | 884923364 | 440 | 439 | 440 | 439 | 24 |
| 354 | 20231221 | 133800 | 884912825 | 440 | 439 | 440 | 439 | 25 |
| 355 | 20231221 | 133700 | 884901847 | 440 | 439 | 440 | 439 | 26 |
| 356 | 20231221 | 133600 | 884890430 | 440 | 439 | 440 | 439 | 208 |
| 357 | 20231221 | 133500 | 884799115 | 440 | 439 | 440 | 439 | 183 |
| 358 | 20231221 | 133400 | 884718774 | 441 | 439 | 441 | 439 | 72 |
| 359 | 20231221 | 133300 | 884687130 | 440 | 439 | 440 | 439 | 13905 |
| 360 | 20231221 | 133200 | 878572134 | 441 | 439 | 441 | 439 | 47 |
| 361 | 20231221 | 133100 | 878551495 | 441 | 439 | 441 | 439 | 31 |
| 362 | 20231221 | 133000 | 878537880 | 441 | 439 | 441 | 439 | 33 |
| 363 | 20231221 | 132900 | 878523387 | 439 | 439 | 441 | 438 | 1149 |
| 364 | 20231221 | 132800 | 878019005 | 439 | 439 | 441 | 439 | 6138 |
| 365 | 20231221 | 132700 | 875324417 | 439 | 440 | 441 | 439 | 31 |
| 366 | 20231221 | 132600 | 875310779 | 440 | 440 | 441 | 440 | 210 |
| 367 | 20231221 | 132500 | 875218376 | 441 | 440 | 441 | 440 | 28 |
| 368 | 20231221 | 132400 | 875206052 | 441 | 440 | 441 | 440 | 34 |
| 369 | 20231221 | 132300 | 875191085 | 441 | 440 | 441 | 440 | 685 |
| 370 | 20231221 | 132200 | 874889679 | 441 | 440 | 441 | 440 | 27 |
| 371 | 20231221 | 132100 | 874877796 | 441 | 441 | 442 | 441 | 2075 |
| 372 | 20231221 | 132000 | 873962717 | 442 | 439 | 442 | 439 | 10160 |
| 373 | 20231221 | 131900 | 869482292 | 439 | 439 | 440 | 439 | 397 |
| 374 | 20231221 | 131800 | 869308006 | 439 | 439 | 440 | 439 | 4433 |
| 375 | 20231221 | 131700 | 867361916 | 439 | 439 | 440 | 439 | 31 |
| 376 | 20231221 | 131600 | 867348304 | 439 | 439 | 440 | 439 | 31 |
| 377 | 20231221 | 131500 | 867334692 | 439 | 438 | 440 | 438 | 550 |
| 378 | 20231221 | 131400 | 867093246 | 438 | 439 | 440 | 438 | 1012 |
| 379 | 20231221 | 131300 | 866648991 | 440 | 440 | 440 | 439 | 47 |
| 380 | 20231221 | 131200 | 866628332 | 441 | 440 | 441 | 440 | 35 |
| 381 | 20231221 | 131100 | 866612925 | 441 | 440 | 441 | 440 | 35 |
| 382 | 20231221 | 131000 | 866597518 | 442 | 439 | 442 | 439 | 1705 |
| 383 | 20231221 | 130900 | 865847313 | 439 | 439 | 440 | 439 | 1333 |
| 384 | 20231221 | 130800 | 865262123 | 439 | 440 | 441 | 439 | 264 |
| 385 | 20231221 | 130700 | 865146155 | 441 | 440 | 442 | 440 | 4064 |
| 386 | 20231221 | 130600 | 863357988 | 440 | 442 | 442 | 440 | 18 |
| 387 | 20231221 | 130500 | 863350062 | 442 | 442 | 442 | 440 | 19 |
| 388 | 20231221 | 130400 | 863341666 | 442 | 438 | 442 | 438 | 1550 |
| 389 | 20231221 | 130300 | 862659558 | 438 | 437 | 439 | 437 | 47 |
| 390 | 20231221 | 130200 | 862639006 | 437 | 437 | 439 | 437 | 39 |
| 391 | 20231221 | 130100 | 862621957 | 439 | 440 | 440 | 437 | 230 |
| 392 | 20231221 | 130000 | 862521410 | 437 | 436 | 440 | 436 | 12227 |
| 393 | 20231221 | 125900 | 857171592 | 436 | 436 | 437 | 436 | 4728 |
| 394 | 20231221 | 125800 | 855110181 | 436 | 436 | 437 | 436 | 1027 |
| 395 | 20231221 | 125700 | 854662406 | 436 | 436 | 437 | 436 | 11283 |
| 396 | 20231221 | 125600 | 849742300 | 437 | 436 | 437 | 436 | 697 |
| 397 | 20231221 | 125500 | 849438100 | 436 | 436 | 437 | 436 | 31 |
| 398 | 20231221 | 125400 | 849424581 | 436 | 436 | 437 | 436 | 131 |
| 399 | 20231221 | 125300 | 849367462 | 436 | 436 | 437 | 436 | 1236 |
| 400 | 20231221 | 125200 | 848827725 | 437 | 437 | 438 | 437 | 2161 |
| 401 | 20231221 | 125100 | 847883365 | 437 | 437 | 438 | 437 | 678 |
| 402 | 20231221 | 125000 | 847587076 | 437 | 438 | 439 | 436 | 44709 |
| 403 | 20231221 | 124900 | 828034993 | 438 | 438 | 439 | 438 | 31 |
| 404 | 20231221 | 124800 | 828021412 | 438 | 438 | 439 | 438 | 31 |
| 405 | 20231221 | 124700 | 828007831 | 438 | 438 | 439 | 438 | 31 |
| 406 | 20231221 | 124600 | 827994250 | 438 | 438 | 439 | 438 | 213 |
| 407 | 20231221 | 124500 | 827900953 | 438 | 439 | 440 | 438 | 725 |
| 408 | 20231221 | 124400 | 827582696 | 439 | 439 | 440 | 439 | 444 |
| 409 | 20231221 | 124300 | 827387770 | 439 | 439 | 440 | 439 | 237 |
| 410 | 20231221 | 124200 | 827283724 | 439 | 438 | 440 | 438 | 1843 |
| 411 | 20231221 | 124100 | 826475651 | 438 | 438 | 439 | 438 | 35 |
| 412 | 20231221 | 124000 | 826460317 | 438 | 438 | 439 | 438 | 136 |
| 413 | 20231221 | 123900 | 826400746 | 438 | 438 | 440 | 438 | 1038 |
| 414 | 20231221 | 123800 | 825945075 | 438 | 438 | 440 | 438 | 464 |
| 415 | 20231221 | 123700 | 825741415 | 440 | 440 | 440 | 438 | 51 |
| 416 | 20231221 | 123600 | 825719017 | 440 | 439 | 440 | 438 | 1567 |
| 417 | 20231221 | 123500 | 825032321 | 439 | 439 | 440 | 439 | 6135 |
| 418 | 20231221 | 123400 | 822339053 | 439 | 439 | 440 | 439 | 535 |
| 419 | 20231221 | 123300 | 822104185 | 439 | 439 | 440 | 439 | 55 |
| 420 | 20231221 | 123200 | 822080037 | 439 | 438 | 439 | 438 | 949 |
| 421 | 20231221 | 123100 | 821663460 | 438 | 438 | 439 | 438 | 45 |
| 422 | 20231221 | 123000 | 821643747 | 438 | 438 | 439 | 438 | 615 |
| 423 | 20231221 | 122900 | 821374373 | 438 | 438 | 439 | 438 | 135 |
| 424 | 20231221 | 122800 | 821315140 | 439 | 438 | 439 | 438 | 38 |
| 425 | 20231221 | 122700 | 821298490 | 438 | 438 | 439 | 438 | 37 |
| 426 | 20231221 | 122600 | 821282281 | 438 | 438 | 439 | 438 | 1077 |
| 427 | 20231221 | 122500 | 820810552 | 439 | 438 | 439 | 438 | 5336 |
| 428 | 20231221 | 122400 | 818473065 | 438 | 437 | 438 | 437 | 1356 |
| 429 | 20231221 | 122300 | 817880473 | 437 | 437 | 438 | 437 | 39 |
| 430 | 20231221 | 122200 | 817863427 | 437 | 437 | 438 | 437 | 39 |
| 431 | 20231221 | 122100 | 817846381 | 439 | 439 | 439 | 439 | 3 |
| 432 | 20231221 | 122000 | 817845064 | 440 | 437 | 440 | 437 | 18 |
| 433 | 20231221 | 121900 | 817837189 | 437 | 440 | 440 | 437 | 1198 |
| 434 | 20231221 | 121800 | 817313554 | 440 | 440 | 440 | 440 | 3 |
| 435 | 20231221 | 121700 | 817312234 | 440 | 438 | 440 | 437 | 5022 |
| 436 | 20231221 | 121600 | 815103112 | 439 | 436 | 439 | 436 | 1448 |
| 437 | 20231221 | 121500 | 814471775 | 436 | 437 | 440 | 436 | 258 |
| 438 | 20231221 | 121400 | 814358474 | 440 | 437 | 440 | 437 | 15003 |
| 439 | 20231221 | 121300 | 807775706 | 437 | 433 | 437 | 433 | 15061 |
| 440 | 20231221 | 121200 | 801213039 | 433 | 433 | 435 | 433 | 1504 |
| 441 | 20231221 | 121100 | 800561801 | 433 | 433 | 435 | 433 | 257 |
| 442 | 20231221 | 121000 | 800450514 | 433 | 432 | 434 | 432 | 6059 |
| 443 | 20231221 | 120900 | 797821048 | 432 | 434 | 434 | 432 | 43 |
| 444 | 20231221 | 120800 | 797802466 | 434 | 433 | 434 | 433 | 3014 |
| 445 | 20231221 | 120700 | 796497400 | 433 | 432 | 433 | 432 | 9092 |
| 446 | 20231221 | 120600 | 792560604 | 432 | 431 | 432 | 431 | 678 |
| 447 | 20231221 | 120500 | 792267922 | 432 | 432 | 432 | 431 | 590 |
| 448 | 20231221 | 120400 | 792013075 | 432 | 431 | 432 | 431 | 5842 |
| 449 | 20231221 | 120300 | 789489590 | 431 | 431 | 432 | 431 | 47 |
| 450 | 20231221 | 120200 | 789469330 | 431 | 431 | 432 | 431 | 77 |
| 451 | 20231221 | 120100 | 789436140 | 431 | 431 | 432 | 431 | 479 |
| 452 | 20231221 | 120000 | 789229688 | 431 | 431 | 432 | 431 | 2215 |
| 453 | 20231221 | 115900 | 788275020 | 431 | 431 | 431 | 430 | 910 |
| 454 | 20231221 | 115800 | 787882821 | 431 | 431 | 432 | 431 | 269 |
| 455 | 20231221 | 115700 | 787766879 | 430 | 431 | 432 | 430 | 8549 |
| 456 | 20231221 | 115600 | 784089705 | 431 | 430 | 432 | 430 | 2605 |
| 457 | 20231221 | 115500 | 782966985 | 431 | 430 | 431 | 430 | 144 |
| 458 | 20231221 | 115400 | 782905052 | 431 | 430 | 431 | 430 | 98 |
| 459 | 20231221 | 115300 | 782862899 | 431 | 431 | 431 | 430 | 4982 |
| 460 | 20231221 | 115200 | 780715703 | 431 | 430 | 431 | 430 | 170 |
| 461 | 20231221 | 115100 | 780642595 | 431 | 432 | 432 | 430 | 151 |
| 462 | 20231221 | 115000 | 780577559 | 432 | 430 | 432 | 430 | 6002 |
| 463 | 20231221 | 114900 | 777988783 | 431 | 430 | 431 | 430 | 361 |
| 464 | 20231221 | 114800 | 777833350 | 430 | 430 | 431 | 430 | 3884 |
| 465 | 20231221 | 114700 | 776159392 | 430 | 432 | 432 | 430 | 151 |
| 466 | 20231221 | 114600 | 776094358 | 432 | 432 | 433 | 432 | 2133 |
| 467 | 20231221 | 114500 | 775172899 | 432 | 432 | 432 | 432 | 1563 |
| 468 | 20231221 | 114400 | 774497683 | 430 | 432 | 432 | 430 | 203 |
| 469 | 20231221 | 114300 | 774410387 | 430 | 430 | 433 | 430 | 4318 |
| 470 | 20231221 | 114200 | 772544148 | 431 | 429 | 432 | 429 | 8954 |
| 471 | 20231221 | 114100 | 768688192 | 430 | 429 | 430 | 429 | 1402 |
| 472 | 20231221 | 114000 | 768085383 | 429 | 428 | 430 | 428 | 168 |
| 473 | 20231221 | 113900 | 768013334 | 429 | 427 | 429 | 427 | 5675 |
| 474 | 20231221 | 113800 | 765584345 | 428 | 427 | 428 | 427 | 481 |
| 475 | 20231221 | 113700 | 765378529 | 427 | 427 | 428 | 427 | 56 |
| 476 | 20231221 | 113600 | 765354614 | 427 | 427 | 428 | 427 | 239 |
| 477 | 20231221 | 113500 | 765252558 | 427 | 427 | 428 | 427 | 59 |
| 478 | 20231221 | 113400 | 765227362 | 427 | 426 | 427 | 426 | 64 |
| 479 | 20231221 | 113300 | 765200048 | 426 | 426 | 427 | 426 | 73 |
| 480 | 20231221 | 113200 | 765168947 | 426 | 428 | 428 | 425 | 12962 |
| 481 | 20231221 | 113100 | 759645405 | 427 | 427 | 428 | 427 | 246 |
| 482 | 20231221 | 113000 | 759540354 | 428 | 427 | 428 | 427 | 167 |
| 483 | 20231221 | 112900 | 759468935 | 427 | 428 | 428 | 427 | 234 |
| 484 | 20231221 | 112800 | 759368914 | 427 | 428 | 428 | 426 | 279 |
| 485 | 20231221 | 112700 | 759249833 | 428 | 428 | 428 | 426 | 5101 |
| 486 | 20231221 | 112600 | 757076797 | 428 | 426 | 428 | 426 | 132 |
| 487 | 20231221 | 112500 | 757020547 | 428 | 427 | 428 | 425 | 2374 |
| 488 | 20231221 | 112400 | 756009217 | 428 | 427 | 428 | 426 | 484 |
| 489 | 20231221 | 112300 | 755802604 | 427 | 429 | 429 | 425 | 17128 |
| 490 | 20231221 | 112200 | 748477676 | 430 | 428 | 430 | 428 | 2891 |
| 491 | 20231221 | 112100 | 747239498 | 429 | 429 | 429 | 426 | 409 |
| 492 | 20231221 | 112000 | 747064450 | 425 | 430 | 431 | 425 | 33612 |
| 493 | 20231221 | 111900 | 732741167 | 430 | 430 | 430 | 430 | 8 |
| 494 | 20231221 | 111800 | 732737727 | 430 | 429 | 430 | 428 | 16443 |
| 495 | 20231221 | 111700 | 725695615 | 430 | 429 | 430 | 429 | 83 |
| 496 | 20231221 | 111600 | 725659993 | 430 | 428 | 430 | 428 | 462 |
| 497 | 20231221 | 111500 | 725461843 | 429 | 428 | 429 | 428 | 1805 |
| 498 | 20231221 | 111400 | 724689300 | 429 | 429 | 430 | 429 | 8832 |
| 499 | 20231221 | 111300 | 720899386 | 430 | 429 | 430 | 429 | 3085 |
| 500 | 20231221 | 111200 | 719575513 | 430 | 426 | 430 | 425 | 2406 |
| 501 | 20231221 | 111100 | 718548792 | 427 | 430 | 431 | 423 | 92338 |
| 502 | 20231221 | 111000 | 679043643 | 430 | 429 | 430 | 429 | 954 |
| 503 | 20231221 | 110900 | 678633637 | 430 | 429 | 430 | 429 | 408 |
| 504 | 20231221 | 110800 | 678458592 | 429 | 427 | 430 | 427 | 3756 |
| 505 | 20231221 | 110700 | 676847339 | 429 | 427 | 429 | 423 | 8590 |
| 506 | 20231221 | 110600 | 673177856 | 427 | 427 | 427 | 422 | 7221 |
| 507 | 20231221 | 110500 | 670114734 | 422 | 427 | 427 | 421 | 9381 |
| 508 | 20231221 | 110400 | 666154784 | 427 | 427 | 427 | 423 | 847 |
| 509 | 20231221 | 110300 | 665793423 | 427 | 426 | 428 | 422 | 14440 |
| 510 | 20231221 | 110200 | 659647782 | 429 | 425 | 431 | 425 | 27336 |
| 511 | 20231221 | 110100 | 647944880 | 424 | 422 | 426 | 422 | 29881 |
| 512 | 20231221 | 110000 | 635303251 | 422 | 422 | 424 | 415 | 42181 |
| 513 | 20231221 | 105900 | 617672573 | 422 | 428 | 428 | 417 | 82186 |
| 514 | 20231221 | 105800 | 583043567 | 427 | 431 | 431 | 426 | 14602 |
| 515 | 20231221 | 105700 | 576795597 | 431 | 432 | 432 | 427 | 3785 |
| 516 | 20231221 | 105600 | 575169235 | 432 | 428 | 434 | 427 | 47875 |
| 517 | 20231221 | 105500 | 554636887 | 428 | 436 | 436 | 427 | 160173 |
| 518 | 20231221 | 105400 | 485859587 | 435 | 435 | 435 | 434 | 4592 |
| 519 | 20231221 | 105300 | 483863297 | 435 | 434 | 436 | 434 | 1405 |
| 520 | 20231221 | 105200 | 483251419 | 435 | 434 | 437 | 434 | 3787 |
| 521 | 20231221 | 105100 | 481607378 | 433 | 434 | 437 | 433 | 4710 |
| 522 | 20231221 | 105000 | 479566835 | 434 | 436 | 437 | 434 | 3419 |
| 523 | 20231221 | 104900 | 478082966 | 434 | 437 | 438 | 434 | 93462 |
| 524 | 20231221 | 104800 | 437492625 | 438 | 438 | 438 | 438 | 6 |
| 525 | 20231221 | 104700 | 437489997 | 438 | 437 | 438 | 437 | 183 |
| 526 | 20231221 | 104600 | 437410018 | 437 | 437 | 438 | 436 | 2959 |
| 527 | 20231221 | 104500 | 436119880 | 438 | 438 | 438 | 438 | 3 |
| 528 | 20231221 | 104400 | 436118566 | 438 | 438 | 438 | 438 | 6 |
| 529 | 20231221 | 104300 | 436115938 | 436 | 437 | 438 | 436 | 2263 |
| 530 | 20231221 | 104200 | 435127104 | 438 | 435 | 438 | 435 | 303 |
| 531 | 20231221 | 104100 | 434995290 | 438 | 438 | 438 | 437 | 198 |
| 532 | 20231221 | 104000 | 434908748 | 438 | 437 | 438 | 436 | 4063 |
| 533 | 20231221 | 103900 | 433136115 | 437 | 437 | 437 | 437 | 21 |
| 534 | 20231221 | 103800 | 433126938 | 437 | 438 | 438 | 436 | 399 |
| 535 | 20231221 | 103700 | 432952939 | 438 | 436 | 438 | 435 | 26840 |
| 536 | 20231221 | 103600 | 421276796 | 437 | 438 | 438 | 437 | 118 |
| 537 | 20231221 | 103500 | 421225227 | 439 | 437 | 439 | 437 | 3466 |
| 538 | 20231221 | 103400 | 419710579 | 439 | 437 | 439 | 437 | 10 |
| 539 | 20231221 | 103300 | 419706203 | 439 | 438 | 439 | 437 | 217 |
| 540 | 20231221 | 103200 | 419611364 | 437 | 437 | 437 | 437 | 103 |
| 541 | 20231221 | 103100 | 419566353 | 439 | 439 | 439 | 439 | 3 |
| 542 | 20231221 | 103000 | 419565036 | 439 | 439 | 439 | 439 | 4 |
| 543 | 20231221 | 102900 | 419563280 | 439 | 436 | 439 | 436 | 13035 |
| 544 | 20231221 | 102800 | 413880008 | 439 | 439 | 439 | 437 | 214 |
| 545 | 20231221 | 102700 | 413786412 | 439 | 438 | 439 | 437 | 2005 |
| 546 | 20231221 | 102600 | 412910209 | 439 | 439 | 439 | 439 | 2 |
| 547 | 20231221 | 102500 | 412909331 | 439 | 437 | 439 | 437 | 5 |
| 548 | 20231221 | 102400 | 412907138 | 439 | 436 | 440 | 436 | 4511 |
| 549 | 20231221 | 102300 | 410934158 | 439 | 439 | 439 | 437 | 555 |
| 550 | 20231221 | 102200 | 410691613 | 439 | 439 | 439 | 437 | 602 |
| 551 | 20231221 | 102100 | 410428335 | 439 | 439 | 439 | 439 | 21 |
| 552 | 20231221 | 102000 | 410419116 | 436 | 439 | 439 | 436 | 6965 |
| 553 | 20231221 | 101900 | 407373293 | 440 | 440 | 440 | 440 | 6 |
| 554 | 20231221 | 101800 | 407370653 | 440 | 440 | 440 | 437 | 654 |
| 555 | 20231221 | 101700 | 407084840 | 441 | 440 | 441 | 437 | 243 |
| 556 | 20231221 | 101600 | 406977913 | 439 | 438 | 439 | 438 | 4792 |
| 557 | 20231221 | 101500 | 404874624 | 438 | 437 | 438 | 437 | 9193 |
| 558 | 20231221 | 101400 | 400857181 | 437 | 437 | 437 | 436 | 2147 |
| 559 | 20231221 | 101300 | 399921065 | 437 | 437 | 437 | 436 | 1097 |
| 560 | 20231221 | 101200 | 399442750 | 437 | 437 | 437 | 436 | 1176 |
| 561 | 20231221 | 101100 | 398928839 | 437 | 437 | 437 | 435 | 4323 |
| 562 | 20231221 | 101000 | 397046104 | 437 | 437 | 437 | 436 | 266 |
| 563 | 20231221 | 100900 | 396929912 | 437 | 437 | 437 | 436 | 22 |
| 564 | 20231221 | 100800 | 396920303 | 438 | 437 | 438 | 437 | 2503 |
| 565 | 20231221 | 100700 | 395826469 | 437 | 437 | 437 | 437 | 1105 |
| 566 | 20231221 | 100600 | 395343584 | 437 | 438 | 438 | 437 | 2140 |
| 567 | 20231221 | 100500 | 394408389 | 438 | 439 | 439 | 438 | 5354 |
| 568 | 20231221 | 100400 | 392063177 | 440 | 441 | 441 | 440 | 1142 |
| 569 | 20231221 | 100300 | 391559696 | 441 | 441 | 441 | 441 | 8 |
| 570 | 20231221 | 100200 | 391556168 | 441 | 441 | 441 | 441 | 6 |
| 571 | 20231221 | 100100 | 391553522 | 441 | 440 | 441 | 440 | 2106 |
| 572 | 20231221 | 100000 | 390626772 | 440 | 438 | 440 | 438 | 1972 |
| 573 | 20231221 | 095900 | 389762426 | 438 | 439 | 439 | 438 | 70 |
| 574 | 20231221 | 095800 | 389731760 | 439 | 438 | 440 | 438 | 19028 |
| 575 | 20231221 | 095700 | 381370679 | 438 | 438 | 438 | 438 | 35 |
| 576 | 20231221 | 095600 | 381355349 | 437 | 436 | 437 | 433 | 27741 |
| 577 | 20231221 | 095500 | 369307964 | 440 | 439 | 442 | 435 | 27067 |
| 578 | 20231221 | 095400 | 357502091 | 440 | 441 | 441 | 440 | 2613 |
| 579 | 20231221 | 095300 | 356350838 | 441 | 440 | 441 | 440 | 3915 |
| 580 | 20231221 | 095200 | 354628231 | 440 | 440 | 440 | 438 | 8651 |
| 581 | 20231221 | 095100 | 350826293 | 440 | 439 | 440 | 439 | 5447 |
| 582 | 20231221 | 095000 | 348431917 | 439 | 440 | 440 | 439 | 3979 |
| 583 | 20231221 | 094900 | 346684157 | 440 | 438 | 440 | 437 | 8991 |
| 584 | 20231221 | 094800 | 342750207 | 439 | 439 | 439 | 439 | 508 |
| 585 | 20231221 | 094700 | 342527195 | 439 | 439 | 439 | 436 | 1024 |
| 586 | 20231221 | 094600 | 342077689 | 439 | 438 | 441 | 435 | 11566 |
| 587 | 20231221 | 094500 | 337038048 | 441 | 442 | 442 | 438 | 6140 |
| 588 | 20231221 | 094400 | 334347439 | 442 | 441 | 443 | 439 | 4277 |
| 589 | 20231221 | 094300 | 332463285 | 443 | 440 | 443 | 440 | 13048 |
| 590 | 20231221 | 094200 | 326708545 | 441 | 439 | 441 | 439 | 3029 |
| 591 | 20231221 | 094100 | 325375823 | 440 | 439 | 440 | 439 | 2993 |
| 592 | 20231221 | 094000 | 324059130 | 440 | 438 | 442 | 438 | 22005 |
| 593 | 20231221 | 093900 | 314355188 | 438 | 436 | 438 | 434 | 12444 |
| 594 | 20231221 | 093800 | 308939097 | 437 | 437 | 437 | 436 | 1377 |
| 595 | 20231221 | 093700 | 308338719 | 437 | 437 | 438 | 437 | 3318 |
| 596 | 20231221 | 093600 | 306888752 | 437 | 435 | 437 | 435 | 747 |
| 597 | 20231221 | 093500 | 306563217 | 436 | 434 | 436 | 434 | 3416 |
| 598 | 20231221 | 093400 | 305076629 | 436 | 436 | 437 | 435 | 5205 |
| 599 | 20231221 | 093300 | 302807477 | 436 | 436 | 436 | 434 | 16 |
| 600 | 20231221 | 093200 | 302800511 | 436 | 435 | 436 | 435 | 424 |
| 601 | 20231221 | 093100 | 302616041 | 435 | 435 | 435 | 434 | 8619 |
| 602 | 20231221 | 093000 | 298870996 | 435 | 434 | 435 | 434 | 8369 |
| 603 | 20231221 | 092900 | 295238658 | 434 | 434 | 434 | 431 | 722 |
| 604 | 20231221 | 092800 | 294927214 | 433 | 433 | 434 | 430 | 13242 |
| 605 | 20231221 | 092700 | 289217449 | 434 | 433 | 434 | 430 | 13734 |
| 606 | 20231221 | 092600 | 283288014 | 433 | 435 | 435 | 432 | 218 |
| 607 | 20231221 | 092500 | 283193585 | 432 | 434 | 435 | 432 | 14287 |
| 608 | 20231221 | 092400 | 277005819 | 434 | 434 | 435 | 434 | 1442 |
| 609 | 20231221 | 092300 | 276379990 | 434 | 435 | 435 | 433 | 9396 |
| 610 | 20231221 | 092200 | 272295627 | 435 | 430 | 435 | 430 | 7994 |
| 611 | 20231221 | 092100 | 268850562 | 429 | 436 | 436 | 429 | 48852 |
| 612 | 20231221 | 092000 | 247822991 | 436 | 436 | 436 | 430 | 96602 |
| 613 | 20231221 | 091900 | 206143839 | 439 | 435 | 439 | 434 | 8478 |
| 614 | 20231221 | 091800 | 202453574 | 435 | 436 | 436 | 432 | 106901 |
| 615 | 20231221 | 091700 | 156186579 | 436 | 438 | 438 | 432 | 49185 |
| 616 | 20231221 | 091600 | 134842269 | 437 | 438 | 438 | 437 | 34873 |
| 617 | 20231221 | 091500 | 119595649 | 438 | 438 | 442 | 438 | 2816 |
| 618 | 20231221 | 091400 | 118361521 | 442 | 440 | 442 | 438 | 7307 |
| 619 | 20231221 | 091300 | 115154357 | 440 | 441 | 441 | 439 | 8760 |
| 620 | 20231221 | 091200 | 111301565 | 440 | 443 | 443 | 440 | 17591 |
| 621 | 20231221 | 091100 | 103561498 | 440 | 444 | 444 | 440 | 53 |
| 622 | 20231221 | 091000 | 103538174 | 442 | 442 | 442 | 440 | 8868 |
| 623 | 20231221 | 090900 | 99627894 | 441 | 437 | 441 | 434 | 18405 |
| 624 | 20231221 | 090800 | 91589488 | 436 | 444 | 444 | 435 | 55550 |
| 625 | 20231221 | 090700 | 67141037 | 443 | 446 | 446 | 443 | 19691 |
| 626 | 20231221 | 090600 | 58389238 | 449 | 445 | 451 | 444 | 11690 |
| 627 | 20231221 | 090500 | 53152024 | 444 | 445 | 448 | 444 | 12838 |
| 628 | 20231221 | 090400 | 47431374 | 445 | 446 | 449 | 445 | 20017 |
| 629 | 20231221 | 090300 | 38496855 | 450 | 447 | 450 | 445 | 27835 |
| 630 | 20231221 | 090200 | 26075517 | 451 | 453 | 453 | 448 | 8584 |
| 631 | 20231221 | 090100 | 22213164 | 453 | 452 | 454 | 449 | 16568 |
| 632 | 20231221 | 090000 | 14727012 | 452 | 449 | 453 | 449 | 32751 |