30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 10918 |
| 3 | 20231214 | 190400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 4 | 20231214 | 190300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 5 | 20231214 | 190200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 6 | 20231214 | 190100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 7 | 20231214 | 190000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 8 | 20231214 | 185900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 9 | 20231214 | 185800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 10 | 20231214 | 185700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 11 | 20231214 | 185600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 12 | 20231214 | 185500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 13 | 20231214 | 185400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 14 | 20231214 | 185300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 15 | 20231214 | 185200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 16 | 20231214 | 185100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 17 | 20231214 | 185000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 18 | 20231214 | 184900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 19 | 20231214 | 184800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 20 | 20231214 | 184700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 21 | 20231214 | 184600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 22 | 20231214 | 184500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 23 | 20231214 | 184400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 24 | 20231214 | 184300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 25 | 20231214 | 184200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 26 | 20231214 | 184100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 27 | 20231214 | 184000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 28 | 20231214 | 183900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 29 | 20231214 | 183800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 30 | 20231214 | 183700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 31 | 20231214 | 183600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 32 | 20231214 | 183500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 10918 |
| 33 | 20231214 | 183400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 34 | 20231214 | 183300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 35 | 20231214 | 183200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 36 | 20231214 | 183100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 37 | 20231214 | 183000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 38 | 20231214 | 182900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 39 | 20231214 | 182800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 40 | 20231214 | 182700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 41 | 20231214 | 182600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 42 | 20231214 | 182500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 43 | 20231214 | 182400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 44 | 20231214 | 182300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 45 | 20231214 | 182200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 46 | 20231214 | 182100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 47 | 20231214 | 182000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 48 | 20231214 | 181900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 49 | 20231214 | 181800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 50 | 20231214 | 181700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 51 | 20231214 | 181600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 52 | 20231214 | 181500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 53 | 20231214 | 181400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 54 | 20231214 | 181300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 55 | 20231214 | 181200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 56 | 20231214 | 181100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 57 | 20231214 | 181000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 58 | 20231214 | 180900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 59 | 20231214 | 180800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 60 | 20231214 | 180700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 61 | 20231214 | 180600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 62 | 20231214 | 180500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 10918 |
| 63 | 20231214 | 180400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 64 | 20231214 | 180300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 65 | 20231214 | 180200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 66 | 20231214 | 180100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 67 | 20231214 | 180000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 68 | 20231214 | 175900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 69 | 20231214 | 175800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 70 | 20231214 | 175700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 71 | 20231214 | 175600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 72 | 20231214 | 175500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 73 | 20231214 | 175400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 74 | 20231214 | 175300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 75 | 20231214 | 175200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 76 | 20231214 | 175100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 77 | 20231214 | 175000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 78 | 20231214 | 174900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 79 | 20231214 | 174800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 80 | 20231214 | 174700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 81 | 20231214 | 174600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 82 | 20231214 | 174500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 83 | 20231214 | 174400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 84 | 20231214 | 174300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 85 | 20231214 | 174200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 86 | 20231214 | 174100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 87 | 20231214 | 174000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 88 | 20231214 | 173900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 89 | 20231214 | 173800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 90 | 20231214 | 173700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 91 | 20231214 | 173600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 92 | 20231214 | 173500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 10918 |
| 93 | 20231214 | 173400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 94 | 20231214 | 173300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 95 | 20231214 | 173200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 96 | 20231214 | 173100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 97 | 20231214 | 173000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 98 | 20231214 | 172900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 99 | 20231214 | 172800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 100 | 20231214 | 172700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 101 | 20231214 | 172600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 102 | 20231214 | 172500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 103 | 20231214 | 172400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 104 | 20231214 | 172300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 105 | 20231214 | 172200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 106 | 20231214 | 172100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 107 | 20231214 | 172000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 108 | 20231214 | 171900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 109 | 20231214 | 171800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 110 | 20231214 | 171700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 111 | 20231214 | 171600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 112 | 20231214 | 171500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 113 | 20231214 | 171400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 114 | 20231214 | 171300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 115 | 20231214 | 171200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 116 | 20231214 | 171100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 117 | 20231214 | 171000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 118 | 20231214 | 170900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 119 | 20231214 | 170800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 120 | 20231214 | 170700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 121 | 20231214 | 170600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 122 | 20231214 | 170500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 10918 |
| 123 | 20231214 | 170400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 124 | 20231214 | 170300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 125 | 20231214 | 170200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 126 | 20231214 | 170100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 127 | 20231214 | 170000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 128 | 20231214 | 165900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 129 | 20231214 | 165800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 130 | 20231214 | 165700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 131 | 20231214 | 165600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 132 | 20231214 | 165500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 133 | 20231214 | 165400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 134 | 20231214 | 165300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 135 | 20231214 | 165200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 136 | 20231214 | 165100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 137 | 20231214 | 165000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 138 | 20231214 | 164900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 139 | 20231214 | 164800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 140 | 20231214 | 164700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 141 | 20231214 | 164600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 142 | 20231214 | 164500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 143 | 20231214 | 164400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 144 | 20231214 | 164300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 145 | 20231214 | 164200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 146 | 20231214 | 164100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 147 | 20231214 | 164000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 148 | 20231214 | 163900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 149 | 20231214 | 163800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 150 | 20231214 | 163700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 151 | 20231214 | 163600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 152 | 20231214 | 163500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 10918 |
| 153 | 20231214 | 163400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 154 | 20231214 | 163300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 155 | 20231214 | 163200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 156 | 20231214 | 163100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 157 | 20231214 | 163000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 158 | 20231214 | 162900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 159 | 20231214 | 162800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 160 | 20231214 | 162700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 161 | 20231214 | 162600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 162 | 20231214 | 162500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 163 | 20231214 | 162400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 164 | 20231214 | 162300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 165 | 20231214 | 162200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 166 | 20231214 | 162100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 167 | 20231214 | 162000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 168 | 20231214 | 161900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 169 | 20231214 | 161800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 170 | 20231214 | 161700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 171 | 20231214 | 161600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 172 | 20231214 | 161500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 173 | 20231214 | 161400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 174 | 20231214 | 161300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 175 | 20231214 | 161200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 176 | 20231214 | 161100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 177 | 20231214 | 161000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 178 | 20231214 | 160900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 179 | 20231214 | 160800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 180 | 20231214 | 160700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 181 | 20231214 | 160600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 182 | 20231214 | 160500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 10918 |
| 183 | 20231214 | 160400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 184 | 20231214 | 160300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 185 | 20231214 | 160200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 186 | 20231214 | 160100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 187 | 20231214 | 160000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 188 | 20231214 | 155900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 189 | 20231214 | 155800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 190 | 20231214 | 155700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 191 | 20231214 | 155600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 192 | 20231214 | 155500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 193 | 20231214 | 155400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 194 | 20231214 | 155300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 195 | 20231214 | 155200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 196 | 20231214 | 155100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 197 | 20231214 | 155000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 198 | 20231214 | 154900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 199 | 20231214 | 154800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 200 | 20231214 | 154700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 201 | 20231214 | 154600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 202 | 20231214 | 154500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 203 | 20231214 | 154400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 204 | 20231214 | 154300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 205 | 20231214 | 154200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 206 | 20231214 | 154100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 207 | 20231214 | 154000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 208 | 20231214 | 153900 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 209 | 20231214 | 153800 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 210 | 20231214 | 153700 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 211 | 20231214 | 153600 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 212 | 20231214 | 153500 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 10918 |
| 213 | 20231214 | 153400 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 214 | 20231214 | 153300 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 215 | 20231214 | 153200 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 216 | 20231214 | 153100 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 0 |
| 217 | 20231214 | 153000 | 2397639916 | 1473 | 1473 | 1473 | 1473 | 10918 |
| 218 | 20231214 | 152900 | 2381557702 | 1462 | 1462 | 1462 | 1462 | 0 |
| 219 | 20231214 | 152800 | 2381557702 | 1462 | 1462 | 1462 | 1462 | 0 |
| 220 | 20231214 | 152700 | 2381557702 | 1462 | 1462 | 1462 | 1462 | 0 |
| 221 | 20231214 | 152600 | 2381557702 | 1462 | 1462 | 1462 | 1462 | 0 |
| 222 | 20231214 | 152500 | 2381557702 | 1462 | 1462 | 1462 | 1462 | 0 |
| 223 | 20231214 | 152400 | 2381557702 | 1462 | 1462 | 1462 | 1462 | 0 |
| 224 | 20231214 | 152300 | 2381557702 | 1462 | 1462 | 1462 | 1462 | 0 |
| 225 | 20231214 | 152200 | 2381557702 | 1462 | 1462 | 1462 | 1462 | 0 |
| 226 | 20231214 | 152100 | 2381557702 | 1462 | 1462 | 1462 | 1462 | 0 |
| 227 | 20231214 | 152000 | 2381557702 | 1462 | 1462 | 1462 | 1462 | 0 |
| 228 | 20231214 | 151900 | 2381557702 | 1462 | 1462 | 1468 | 1462 | 7234 |
| 229 | 20231214 | 151800 | 2370973505 | 1462 | 1459 | 1462 | 1459 | 4145 |
| 230 | 20231214 | 151700 | 2364919040 | 1460 | 1459 | 1460 | 1459 | 2104 |
| 231 | 20231214 | 151600 | 2361847304 | 1460 | 1460 | 1460 | 1460 | 3597 |
| 232 | 20231214 | 151500 | 2356595684 | 1460 | 1458 | 1460 | 1458 | 6619 |
| 233 | 20231214 | 151400 | 2346934940 | 1458 | 1456 | 1458 | 1456 | 1320 |
| 234 | 20231214 | 151300 | 2345012980 | 1455 | 1454 | 1458 | 1454 | 274 |
| 235 | 20231214 | 151200 | 2344614265 | 1455 | 1458 | 1458 | 1454 | 9888 |
| 236 | 20231214 | 151100 | 2330225273 | 1459 | 1460 | 1460 | 1458 | 3249 |
| 237 | 20231214 | 151000 | 2325481867 | 1460 | 1469 | 1470 | 1460 | 5731 |
| 238 | 20231214 | 150900 | 2317088554 | 1470 | 1477 | 1478 | 1469 | 11660 |
| 239 | 20231214 | 150800 | 2299915194 | 1478 | 1487 | 1487 | 1471 | 25063 |
| 240 | 20231214 | 150700 | 2262895572 | 1487 | 1475 | 1487 | 1475 | 15138 |
| 241 | 20231214 | 150600 | 2240453578 | 1470 | 1467 | 1476 | 1467 | 3351 |
| 242 | 20231214 | 150500 | 2235529493 | 1467 | 1470 | 1470 | 1467 | 2014 |
| 243 | 20231214 | 150400 | 2232571110 | 1469 | 1469 | 1469 | 1468 | 1853 |
| 244 | 20231214 | 150300 | 2229849169 | 1469 | 1472 | 1472 | 1467 | 1185 |
| 245 | 20231214 | 150200 | 2228109533 | 1474 | 1482 | 1482 | 1464 | 12421 |
| 246 | 20231214 | 150100 | 2209739086 | 1470 | 1461 | 1477 | 1461 | 8954 |
| 247 | 20231214 | 150000 | 2196556641 | 1461 | 1458 | 1461 | 1458 | 2396 |
| 248 | 20231214 | 145900 | 2193058599 | 1458 | 1456 | 1459 | 1456 | 1212 |
| 249 | 20231214 | 145800 | 2191292332 | 1455 | 1455 | 1455 | 1454 | 746 |
| 250 | 20231214 | 145700 | 2190207065 | 1448 | 1445 | 1448 | 1445 | 3093 |
| 251 | 20231214 | 145600 | 2185732685 | 1448 | 1448 | 1449 | 1448 | 1443 |
| 252 | 20231214 | 145500 | 2183643219 | 1448 | 1448 | 1449 | 1444 | 6006 |
| 253 | 20231214 | 145400 | 2174946768 | 1448 | 1449 | 1453 | 1446 | 1113 |
| 254 | 20231214 | 145300 | 2173334646 | 1447 | 1457 | 1457 | 1443 | 15907 |
| 255 | 20231214 | 145200 | 2150290078 | 1455 | 1450 | 1455 | 1446 | 2605 |
| 256 | 20231214 | 145100 | 2146504928 | 1450 | 1454 | 1454 | 1450 | 530 |
| 257 | 20231214 | 145000 | 2145736421 | 1454 | 1449 | 1455 | 1449 | 234 |
| 258 | 20231214 | 144900 | 2145396189 | 1450 | 1441 | 1450 | 1441 | 11898 |
| 259 | 20231214 | 144800 | 2128186257 | 1443 | 1442 | 1443 | 1440 | 521 |
| 260 | 20231214 | 144700 | 2127435377 | 1443 | 1442 | 1444 | 1442 | 202 |
| 261 | 20231214 | 144600 | 2127143989 | 1441 | 1441 | 1443 | 1441 | 2605 |
| 262 | 20231214 | 144500 | 2123387846 | 1441 | 1441 | 1441 | 1441 | 585 |
| 263 | 20231214 | 144400 | 2122544861 | 1441 | 1442 | 1442 | 1441 | 2164 |
| 264 | 20231214 | 144300 | 2119426534 | 1442 | 1443 | 1443 | 1441 | 1742 |
| 265 | 20231214 | 144200 | 2116915831 | 1443 | 1443 | 1443 | 1441 | 2934 |
| 266 | 20231214 | 144100 | 2112685170 | 1443 | 1446 | 1446 | 1441 | 3325 |
| 267 | 20231214 | 144000 | 2107890462 | 1444 | 1448 | 1449 | 1444 | 10652 |
| 268 | 20231214 | 143900 | 2092498371 | 1448 | 1448 | 1448 | 1448 | 291 |
| 269 | 20231214 | 143800 | 2092077003 | 1449 | 1447 | 1451 | 1447 | 652 |
| 270 | 20231214 | 143700 | 2091133252 | 1447 | 1446 | 1447 | 1445 | 4575 |
| 271 | 20231214 | 143600 | 2084517740 | 1446 | 1445 | 1453 | 1444 | 13770 |
| 272 | 20231214 | 143500 | 2064613458 | 1445 | 1454 | 1455 | 1445 | 17812 |
| 273 | 20231214 | 143400 | 2038816813 | 1452 | 1457 | 1457 | 1452 | 1245 |
| 274 | 20231214 | 143300 | 2037007595 | 1458 | 1464 | 1464 | 1457 | 1014 |
| 275 | 20231214 | 143200 | 2035529635 | 1466 | 1455 | 1466 | 1455 | 2748 |
| 276 | 20231214 | 143100 | 2031525296 | 1455 | 1448 | 1455 | 1446 | 15308 |
| 277 | 20231214 | 143000 | 2009342372 | 1449 | 1457 | 1458 | 1449 | 7550 |
| 278 | 20231214 | 142900 | 1998375886 | 1457 | 1466 | 1467 | 1457 | 13944 |
| 279 | 20231214 | 142800 | 1977993659 | 1466 | 1457 | 1474 | 1457 | 31459 |
| 280 | 20231214 | 142700 | 1931964386 | 1453 | 1454 | 1457 | 1453 | 9484 |
| 281 | 20231214 | 142600 | 1918171066 | 1454 | 1458 | 1458 | 1453 | 1247 |
| 282 | 20231214 | 142500 | 1916355369 | 1455 | 1459 | 1459 | 1450 | 15913 |
| 283 | 20231214 | 142400 | 1893227554 | 1459 | 1464 | 1464 | 1459 | 1808 |
| 284 | 20231214 | 142300 | 1890584919 | 1464 | 1464 | 1464 | 1463 | 853 |
| 285 | 20231214 | 142200 | 1889336128 | 1463 | 1470 | 1474 | 1463 | 20412 |
| 286 | 20231214 | 142100 | 1859390821 | 1470 | 1478 | 1478 | 1465 | 13393 |
| 287 | 20231214 | 142000 | 1839704841 | 1477 | 1489 | 1489 | 1477 | 21424 |
| 288 | 20231214 | 141900 | 1807945732 | 1489 | 1488 | 1492 | 1487 | 1066 |
| 289 | 20231214 | 141800 | 1806359951 | 1487 | 1486 | 1493 | 1486 | 8266 |
| 290 | 20231214 | 141700 | 1794067846 | 1486 | 1495 | 1495 | 1480 | 19840 |
| 291 | 20231214 | 141600 | 1764609980 | 1494 | 1500 | 1500 | 1492 | 8923 |
| 292 | 20231214 | 141500 | 1751250030 | 1500 | 1498 | 1502 | 1491 | 24388 |
| 293 | 20231214 | 141400 | 1714844252 | 1498 | 1498 | 1498 | 1498 | 153 |
| 294 | 20231214 | 141300 | 1714615058 | 1493 | 1493 | 1493 | 1492 | 637 |
| 295 | 20231214 | 141200 | 1713664078 | 1493 | 1497 | 1497 | 1487 | 14003 |
| 296 | 20231214 | 141100 | 1692793433 | 1498 | 1506 | 1506 | 1491 | 7898 |
| 297 | 20231214 | 141000 | 1680964644 | 1501 | 1511 | 1511 | 1501 | 9012 |
| 298 | 20231214 | 140900 | 1667393229 | 1511 | 1480 | 1513 | 1479 | 45651 |
| 299 | 20231214 | 140800 | 1598927073 | 1479 | 1482 | 1483 | 1479 | 9267 |
| 300 | 20231214 | 140700 | 1585203354 | 1482 | 1484 | 1484 | 1481 | 5065 |
| 301 | 20231214 | 140600 | 1577693328 | 1484 | 1489 | 1489 | 1484 | 1568 |
| 302 | 20231214 | 140500 | 1575359821 | 1484 | 1481 | 1484 | 1479 | 4147 |
| 303 | 20231214 | 140400 | 1569212740 | 1478 | 1480 | 1483 | 1477 | 8049 |
| 304 | 20231214 | 140300 | 1557300565 | 1477 | 1488 | 1489 | 1477 | 8455 |
| 305 | 20231214 | 140200 | 1544772331 | 1488 | 1489 | 1492 | 1488 | 8948 |
| 306 | 20231214 | 140100 | 1531439347 | 1488 | 1485 | 1495 | 1480 | 23127 |
| 307 | 20231214 | 140000 | 1497010646 | 1485 | 1494 | 1494 | 1474 | 12427 |
| 308 | 20231214 | 135900 | 1478599623 | 1489 | 1491 | 1500 | 1487 | 25407 |
| 309 | 20231214 | 135800 | 1440642467 | 1490 | 1487 | 1492 | 1471 | 21709 |
| 310 | 20231214 | 135700 | 1408386391 | 1492 | 1457 | 1498 | 1456 | 42050 |
| 311 | 20231214 | 135600 | 1346190408 | 1462 | 1507 | 1512 | 1450 | 72595 |
| 312 | 20231214 | 135500 | 1239084161 | 1507 | 1484 | 1519 | 1471 | 127465 |
| 313 | 20231214 | 135400 | 1048643776 | 1479 | 1478 | 1487 | 1456 | 104272 |
| 314 | 20231214 | 135300 | 895800464 | 1479 | 1470 | 1494 | 1466 | 60545 |
| 315 | 20231214 | 135200 | 806526797 | 1462 | 1462 | 1462 | 1462 | 0 |
| 316 | 20231214 | 135100 | 806526797 | 1462 | 1451 | 1462 | 1451 | 25717 |
| 317 | 20231214 | 135000 | 769044927 | 1451 | 1444 | 1454 | 1444 | 19068 |
| 318 | 20231214 | 134900 | 741377252 | 1446 | 1441 | 1446 | 1435 | 28376 |
| 319 | 20231214 | 134800 | 700478030 | 1441 | 1449 | 1449 | 1441 | 8778 |
| 320 | 20231214 | 134700 | 687771804 | 1449 | 1440 | 1449 | 1437 | 7528 |
| 321 | 20231214 | 134600 | 676900669 | 1439 | 1425 | 1439 | 1420 | 16907 |
| 322 | 20231214 | 134500 | 652676101 | 1425 | 1421 | 1425 | 1421 | 1115 |
| 323 | 20231214 | 134400 | 651087744 | 1421 | 1421 | 1428 | 1421 | 6855 |
| 324 | 20231214 | 134300 | 641321273 | 1420 | 1417 | 1421 | 1417 | 1987 |
| 325 | 20231214 | 134200 | 638501723 | 1415 | 1433 | 1433 | 1415 | 14901 |
| 326 | 20231214 | 134100 | 617298452 | 1428 | 1428 | 1433 | 1427 | 6571 |
| 327 | 20231214 | 134000 | 607913832 | 1427 | 1430 | 1433 | 1423 | 3240 |
| 328 | 20231214 | 133900 | 603290065 | 1430 | 1421 | 1430 | 1421 | 5477 |
| 329 | 20231214 | 133800 | 595490874 | 1422 | 1428 | 1428 | 1419 | 8375 |
| 330 | 20231214 | 133700 | 583568924 | 1427 | 1417 | 1427 | 1416 | 14381 |
| 331 | 20231214 | 133600 | 563113132 | 1416 | 1408 | 1416 | 1408 | 3171 |
| 332 | 20231214 | 133500 | 558631342 | 1407 | 1404 | 1407 | 1404 | 4031 |
| 333 | 20231214 | 133400 | 552966757 | 1404 | 1404 | 1404 | 1404 | 69 |
| 334 | 20231214 | 133300 | 552869881 | 1400 | 1400 | 1404 | 1400 | 3437 |
| 335 | 20231214 | 133200 | 548057565 | 1400 | 1400 | 1405 | 1400 | 1416 |
| 336 | 20231214 | 133100 | 546070073 | 1402 | 1404 | 1407 | 1402 | 3082 |
| 337 | 20231214 | 133000 | 541743039 | 1404 | 1403 | 1407 | 1403 | 1138 |
| 338 | 20231214 | 132900 | 540145169 | 1407 | 1406 | 1410 | 1403 | 9449 |
| 339 | 20231214 | 132800 | 526858365 | 1410 | 1395 | 1410 | 1395 | 16970 |
| 340 | 20231214 | 132700 | 503109796 | 1393 | 1393 | 1395 | 1393 | 5094 |
| 341 | 20231214 | 132600 | 496012332 | 1393 | 1393 | 1393 | 1393 | 2786 |
| 342 | 20231214 | 132500 | 492131434 | 1393 | 1390 | 1393 | 1390 | 2097 |
| 343 | 20231214 | 132400 | 489212267 | 1390 | 1386 | 1390 | 1386 | 6042 |
| 344 | 20231214 | 132300 | 480823913 | 1386 | 1386 | 1386 | 1383 | 101 |
| 345 | 20231214 | 132200 | 480684008 | 1387 | 1387 | 1387 | 1387 | 33 |
| 346 | 20231214 | 132100 | 480638237 | 1387 | 1370 | 1387 | 1370 | 12312 |
| 347 | 20231214 | 132000 | 463680213 | 1374 | 1374 | 1374 | 1374 | 0 |
| 348 | 20231214 | 131900 | 463680213 | 1374 | 1374 | 1374 | 1374 | 0 |
| 349 | 20231214 | 131800 | 463680213 | 1374 | 1374 | 1374 | 1374 | 0 |
| 350 | 20231214 | 131700 | 463680213 | 1374 | 1369 | 1374 | 1368 | 1003 |
| 351 | 20231214 | 131600 | 462307786 | 1375 | 1374 | 1375 | 1374 | 1451 |
| 352 | 20231214 | 131500 | 460314111 | 1375 | 1370 | 1375 | 1370 | 1773 |
| 353 | 20231214 | 131400 | 457882148 | 1372 | 1365 | 1372 | 1365 | 5644 |
| 354 | 20231214 | 131300 | 450161280 | 1365 | 1359 | 1365 | 1359 | 801 |
| 355 | 20231214 | 131200 | 449072715 | 1365 | 1359 | 1365 | 1359 | 4090 |
| 356 | 20231214 | 131100 | 443510166 | 1359 | 1359 | 1359 | 1359 | 0 |
| 357 | 20231214 | 131000 | 443510166 | 1359 | 1357 | 1360 | 1354 | 6833 |
| 358 | 20231214 | 130900 | 434235732 | 1357 | 1357 | 1357 | 1357 | 0 |
| 359 | 20231214 | 130800 | 434235732 | 1357 | 1356 | 1358 | 1353 | 3608 |
| 360 | 20231214 | 130700 | 429341075 | 1357 | 1355 | 1357 | 1355 | 318 |
| 361 | 20231214 | 130600 | 428910183 | 1354 | 1353 | 1354 | 1351 | 5196 |
| 362 | 20231214 | 130500 | 421885213 | 1349 | 1349 | 1349 | 1349 | 10 |
| 363 | 20231214 | 130400 | 421871723 | 1354 | 1348 | 1354 | 1348 | 7014 |
| 364 | 20231214 | 130300 | 412404887 | 1348 | 1348 | 1348 | 1347 | 510 |
| 365 | 20231214 | 130200 | 411717907 | 1347 | 1347 | 1347 | 1347 | 110 |
| 366 | 20231214 | 130100 | 411569737 | 1347 | 1347 | 1347 | 1347 | 100 |
| 367 | 20231214 | 130000 | 411435037 | 1348 | 1348 | 1348 | 1348 | 20 |
| 368 | 20231214 | 125900 | 411408077 | 1348 | 1348 | 1348 | 1348 | 383 |
| 369 | 20231214 | 125800 | 410891793 | 1348 | 1348 | 1348 | 1348 | 0 |
| 370 | 20231214 | 125700 | 410891793 | 1348 | 1348 | 1348 | 1348 | 149 |
| 371 | 20231214 | 125600 | 410690941 | 1348 | 1348 | 1348 | 1348 | 0 |
| 372 | 20231214 | 125500 | 410690941 | 1348 | 1348 | 1348 | 1348 | 104 |
| 373 | 20231214 | 125400 | 410550749 | 1349 | 1349 | 1349 | 1349 | 1 |
| 374 | 20231214 | 125300 | 410549400 | 1346 | 1346 | 1346 | 1346 | 0 |
| 375 | 20231214 | 125200 | 410549400 | 1346 | 1347 | 1347 | 1346 | 613 |
| 376 | 20231214 | 125100 | 409724226 | 1346 | 1347 | 1347 | 1346 | 6 |
| 377 | 20231214 | 125000 | 409716145 | 1347 | 1347 | 1347 | 1347 | 2010 |
| 378 | 20231214 | 124900 | 407008675 | 1347 | 1347 | 1347 | 1347 | 4 |
| 379 | 20231214 | 124800 | 407003287 | 1347 | 1347 | 1347 | 1347 | 110 |
| 380 | 20231214 | 124700 | 406855117 | 1347 | 1347 | 1347 | 1347 | 0 |
| 381 | 20231214 | 124600 | 406855117 | 1347 | 1347 | 1347 | 1347 | 0 |
| 382 | 20231214 | 124500 | 406855117 | 1347 | 1347 | 1347 | 1347 | 0 |
| 383 | 20231214 | 124400 | 406855117 | 1347 | 1347 | 1347 | 1347 | 1 |
| 384 | 20231214 | 124300 | 406853770 | 1346 | 1346 | 1346 | 1346 | 0 |
| 385 | 20231214 | 124200 | 406853770 | 1346 | 1346 | 1346 | 1346 | 0 |
| 386 | 20231214 | 124100 | 406853770 | 1346 | 1346 | 1346 | 1346 | 0 |
| 387 | 20231214 | 124000 | 406853770 | 1346 | 1346 | 1346 | 1346 | 313 |
| 388 | 20231214 | 123900 | 406432472 | 1346 | 1346 | 1346 | 1346 | 9 |
| 389 | 20231214 | 123800 | 406420358 | 1346 | 1346 | 1346 | 1346 | 77 |
| 390 | 20231214 | 123700 | 406316716 | 1346 | 1346 | 1346 | 1346 | 182 |
| 391 | 20231214 | 123600 | 406071744 | 1346 | 1344 | 1346 | 1344 | 1938 |
| 392 | 20231214 | 123500 | 403466992 | 1344 | 1340 | 1345 | 1340 | 2586 |
| 393 | 20231214 | 123400 | 399990501 | 1340 | 1340 | 1340 | 1340 | 1 |
| 394 | 20231214 | 123300 | 399989161 | 1340 | 1341 | 1341 | 1340 | 480 |
| 395 | 20231214 | 123200 | 399345861 | 1346 | 1346 | 1346 | 1346 | 500 |
| 396 | 20231214 | 123100 | 398672861 | 1342 | 1342 | 1342 | 1342 | 164 |
| 397 | 20231214 | 123000 | 398452773 | 1340 | 1340 | 1340 | 1340 | 0 |
| 398 | 20231214 | 122900 | 398452773 | 1340 | 1341 | 1341 | 1340 | 2704 |
| 399 | 20231214 | 122800 | 394829348 | 1341 | 1341 | 1341 | 1341 | 15 |
| 400 | 20231214 | 122700 | 394809233 | 1342 | 1342 | 1342 | 1342 | 0 |
| 401 | 20231214 | 122600 | 394809233 | 1342 | 1342 | 1342 | 1342 | 100 |
| 402 | 20231214 | 122500 | 394675033 | 1342 | 1342 | 1342 | 1342 | 23 |
| 403 | 20231214 | 122400 | 394644167 | 1340 | 1340 | 1340 | 1340 | 0 |
| 404 | 20231214 | 122300 | 394644167 | 1340 | 1340 | 1340 | 1340 | 177 |
| 405 | 20231214 | 122200 | 394406987 | 1339 | 1341 | 1341 | 1339 | 549 |
| 406 | 20231214 | 122100 | 393671176 | 1346 | 1339 | 1346 | 1337 | 535 |
| 407 | 20231214 | 122000 | 392955413 | 1340 | 1340 | 1340 | 1340 | 0 |
| 408 | 20231214 | 121900 | 392955413 | 1340 | 1348 | 1348 | 1340 | 3529 |
| 409 | 20231214 | 121800 | 388225729 | 1348 | 1348 | 1348 | 1342 | 3151 |
| 410 | 20231214 | 121700 | 383996066 | 1345 | 1345 | 1345 | 1345 | 103 |
| 411 | 20231214 | 121600 | 383857531 | 1345 | 1345 | 1345 | 1345 | 95 |
| 412 | 20231214 | 121500 | 383729756 | 1349 | 1349 | 1349 | 1349 | 0 |
| 413 | 20231214 | 121400 | 383729756 | 1349 | 1349 | 1349 | 1342 | 1075 |
| 414 | 20231214 | 121300 | 382285957 | 1349 | 1348 | 1349 | 1348 | 135 |
| 415 | 20231214 | 121200 | 382103846 | 1350 | 1350 | 1350 | 1350 | 0 |
| 416 | 20231214 | 121100 | 382103846 | 1350 | 1350 | 1350 | 1350 | 100 |
| 417 | 20231214 | 121000 | 381968846 | 1350 | 1350 | 1350 | 1350 | 0 |
| 418 | 20231214 | 120900 | 381968846 | 1350 | 1350 | 1350 | 1350 | 40 |
| 419 | 20231214 | 120800 | 381914846 | 1350 | 1350 | 1350 | 1350 | 200 |
| 420 | 20231214 | 120700 | 381644846 | 1350 | 1350 | 1350 | 1350 | 20 |
| 421 | 20231214 | 120600 | 381617846 | 1350 | 1350 | 1350 | 1350 | 0 |
| 422 | 20231214 | 120500 | 381617846 | 1350 | 1350 | 1350 | 1350 | 0 |
| 423 | 20231214 | 120400 | 381617846 | 1350 | 1350 | 1350 | 1350 | 0 |
| 424 | 20231214 | 120300 | 381617846 | 1350 | 1350 | 1350 | 1350 | 0 |
| 425 | 20231214 | 120200 | 381617846 | 1350 | 1350 | 1350 | 1350 | 1 |
| 426 | 20231214 | 120100 | 381616496 | 1350 | 1350 | 1350 | 1350 | 0 |
| 427 | 20231214 | 120000 | 381616496 | 1350 | 1350 | 1350 | 1344 | 622 |
| 428 | 20231214 | 115900 | 380780396 | 1350 | 1350 | 1350 | 1350 | 69 |
| 429 | 20231214 | 115800 | 380687246 | 1344 | 1344 | 1344 | 1344 | 0 |
| 430 | 20231214 | 115700 | 380687246 | 1344 | 1350 | 1350 | 1344 | 2163 |
| 431 | 20231214 | 115600 | 377779556 | 1351 | 1351 | 1351 | 1351 | 3 |
| 432 | 20231214 | 115500 | 377775503 | 1351 | 1351 | 1351 | 1351 | 2 |
| 433 | 20231214 | 115400 | 377772801 | 1351 | 1350 | 1351 | 1349 | 1887 |
| 434 | 20231214 | 115300 | 375225505 | 1349 | 1347 | 1349 | 1347 | 642 |
| 435 | 20231214 | 115200 | 374359871 | 1347 | 1347 | 1347 | 1347 | 196 |
| 436 | 20231214 | 115100 | 374095859 | 1349 | 1350 | 1350 | 1349 | 92 |
| 437 | 20231214 | 115000 | 373971749 | 1349 | 1349 | 1349 | 1349 | 166 |
| 438 | 20231214 | 114900 | 373747815 | 1349 | 1349 | 1349 | 1349 | 0 |
| 439 | 20231214 | 114800 | 373747815 | 1349 | 1349 | 1349 | 1347 | 244 |
| 440 | 20231214 | 114700 | 373419121 | 1349 | 1349 | 1349 | 1349 | 5 |
| 441 | 20231214 | 114600 | 373412376 | 1349 | 1350 | 1350 | 1349 | 800 |
| 442 | 20231214 | 114500 | 372333175 | 1350 | 1350 | 1350 | 1350 | 40 |
| 443 | 20231214 | 114400 | 372279175 | 1350 | 1350 | 1350 | 1350 | 1 |
| 444 | 20231214 | 114300 | 372277825 | 1349 | 1350 | 1350 | 1349 | 198 |
| 445 | 20231214 | 114200 | 372010532 | 1351 | 1351 | 1351 | 1351 | 8 |
| 446 | 20231214 | 114100 | 371999724 | 1351 | 1351 | 1351 | 1350 | 574 |
| 447 | 20231214 | 114000 | 371224800 | 1353 | 1354 | 1354 | 1351 | 23 |
| 448 | 20231214 | 113900 | 371193697 | 1354 | 1354 | 1354 | 1354 | 0 |
| 449 | 20231214 | 113800 | 371193697 | 1354 | 1355 | 1355 | 1354 | 272 |
| 450 | 20231214 | 113700 | 370825226 | 1355 | 1355 | 1355 | 1355 | 0 |
| 451 | 20231214 | 113600 | 370825226 | 1355 | 1355 | 1355 | 1355 | 0 |
| 452 | 20231214 | 113500 | 370825226 | 1355 | 1357 | 1357 | 1355 | 671 |
| 453 | 20231214 | 113400 | 369916013 | 1356 | 1356 | 1356 | 1356 | 85 |
| 454 | 20231214 | 113300 | 369800753 | 1356 | 1356 | 1358 | 1356 | 204 |
| 455 | 20231214 | 113200 | 369524127 | 1356 | 1356 | 1356 | 1351 | 3011 |
| 456 | 20231214 | 113100 | 365456021 | 1358 | 1365 | 1365 | 1355 | 841 |
| 457 | 20231214 | 113000 | 364312156 | 1365 | 1366 | 1366 | 1365 | 79 |
| 458 | 20231214 | 112900 | 364204320 | 1366 | 1367 | 1367 | 1366 | 73 |
| 459 | 20231214 | 112800 | 364104579 | 1364 | 1363 | 1364 | 1363 | 67 |
| 460 | 20231214 | 112700 | 364013213 | 1363 | 1363 | 1363 | 1361 | 160 |
| 461 | 20231214 | 112600 | 363795147 | 1363 | 1363 | 1363 | 1363 | 10 |
| 462 | 20231214 | 112500 | 363781517 | 1361 | 1370 | 1370 | 1361 | 1867 |
| 463 | 20231214 | 112400 | 361230580 | 1375 | 1376 | 1379 | 1375 | 1144 |
| 464 | 20231214 | 112300 | 359655603 | 1373 | 1364 | 1377 | 1364 | 15436 |
| 465 | 20231214 | 112200 | 338496888 | 1364 | 1359 | 1364 | 1359 | 5649 |
| 466 | 20231214 | 112100 | 330805727 | 1359 | 1359 | 1360 | 1359 | 1495 |
| 467 | 20231214 | 112000 | 328773043 | 1359 | 1360 | 1361 | 1359 | 756 |
| 468 | 20231214 | 111900 | 327745279 | 1359 | 1358 | 1361 | 1358 | 2025 |
| 469 | 20231214 | 111800 | 324992584 | 1358 | 1354 | 1358 | 1354 | 1338 |
| 470 | 20231214 | 111700 | 323179042 | 1354 | 1353 | 1354 | 1353 | 731 |
| 471 | 20231214 | 111600 | 322189935 | 1353 | 1346 | 1353 | 1346 | 1751 |
| 472 | 20231214 | 111500 | 319829843 | 1346 | 1344 | 1346 | 1344 | 30 |
| 473 | 20231214 | 111400 | 319789467 | 1344 | 1343 | 1345 | 1343 | 1057 |
| 474 | 20231214 | 111300 | 318368680 | 1340 | 1340 | 1340 | 1340 | 0 |
| 475 | 20231214 | 111200 | 318368680 | 1340 | 1340 | 1340 | 1340 | 0 |
| 476 | 20231214 | 111100 | 318368680 | 1340 | 1340 | 1340 | 1340 | 1 |
| 477 | 20231214 | 111000 | 318367340 | 1339 | 1339 | 1339 | 1339 | 0 |
| 478 | 20231214 | 110900 | 318367340 | 1339 | 1334 | 1339 | 1334 | 5970 |
| 479 | 20231214 | 110800 | 310373647 | 1335 | 1338 | 1338 | 1335 | 155 |
| 480 | 20231214 | 110700 | 310166367 | 1338 | 1338 | 1339 | 1338 | 331 |
| 481 | 20231214 | 110600 | 309723375 | 1339 | 1339 | 1339 | 1339 | 0 |
| 482 | 20231214 | 110500 | 309723375 | 1339 | 1339 | 1339 | 1339 | 729 |
| 483 | 20231214 | 110400 | 308747244 | 1339 | 1339 | 1339 | 1339 | 50 |
| 484 | 20231214 | 110300 | 308680294 | 1334 | 1334 | 1334 | 1334 | 0 |
| 485 | 20231214 | 110200 | 308680294 | 1334 | 1334 | 1334 | 1334 | 848 |
| 486 | 20231214 | 110100 | 307549062 | 1334 | 1334 | 1334 | 1334 | 0 |
| 487 | 20231214 | 110000 | 307549062 | 1334 | 1334 | 1334 | 1334 | 1520 |
| 488 | 20231214 | 105900 | 305521382 | 1335 | 1337 | 1337 | 1335 | 4800 |
| 489 | 20231214 | 105800 | 299112972 | 1337 | 1337 | 1337 | 1337 | 933 |
| 490 | 20231214 | 105700 | 297865551 | 1339 | 1338 | 1339 | 1336 | 106 |
| 491 | 20231214 | 105600 | 297723783 | 1336 | 1337 | 1337 | 1336 | 3050 |
| 492 | 20231214 | 105500 | 293648933 | 1336 | 1336 | 1336 | 1336 | 0 |
| 493 | 20231214 | 105400 | 293648933 | 1336 | 1337 | 1337 | 1336 | 99 |
| 494 | 20231214 | 105300 | 293516668 | 1337 | 1338 | 1338 | 1337 | 1681 |
| 495 | 20231214 | 105200 | 291269120 | 1338 | 1339 | 1339 | 1338 | 154 |
| 496 | 20231214 | 105100 | 291062964 | 1337 | 1337 | 1337 | 1337 | 193 |
| 497 | 20231214 | 105000 | 290804923 | 1336 | 1336 | 1336 | 1336 | 1501 |
| 498 | 20231214 | 104900 | 288799587 | 1336 | 1336 | 1336 | 1336 | 100 |
| 499 | 20231214 | 104800 | 288665987 | 1339 | 1339 | 1339 | 1339 | 8 |
| 500 | 20231214 | 104700 | 288655275 | 1339 | 1339 | 1339 | 1339 | 60 |
| 501 | 20231214 | 104600 | 288574935 | 1339 | 1339 | 1339 | 1339 | 0 |
| 502 | 20231214 | 104500 | 288574935 | 1339 | 1339 | 1339 | 1339 | 1 |
| 503 | 20231214 | 104400 | 288573596 | 1342 | 1342 | 1342 | 1342 | 0 |
| 504 | 20231214 | 104300 | 288573596 | 1342 | 1342 | 1342 | 1342 | 0 |
| 505 | 20231214 | 104200 | 288573596 | 1342 | 1342 | 1342 | 1342 | 10 |
| 506 | 20231214 | 104100 | 288560176 | 1342 | 1339 | 1343 | 1339 | 5137 |
| 507 | 20231214 | 104000 | 281681383 | 1335 | 1336 | 1336 | 1335 | 6300 |
| 508 | 20231214 | 103900 | 273269787 | 1336 | 1343 | 1343 | 1336 | 1111 |
| 509 | 20231214 | 103800 | 271779797 | 1342 | 1342 | 1342 | 1342 | 514 |
| 510 | 20231214 | 103700 | 271090009 | 1336 | 1342 | 1342 | 1336 | 3216 |
| 511 | 20231214 | 103600 | 266782926 | 1342 | 1344 | 1344 | 1342 | 2914 |
| 512 | 20231214 | 103500 | 262868980 | 1344 | 1344 | 1344 | 1344 | 94 |
| 513 | 20231214 | 103400 | 262742644 | 1344 | 1344 | 1344 | 1344 | 26 |
| 514 | 20231214 | 103300 | 262707700 | 1344 | 1343 | 1344 | 1342 | 210 |
| 515 | 20231214 | 103200 | 262425689 | 1342 | 1343 | 1343 | 1342 | 1050 |
| 516 | 20231214 | 103100 | 261016272 | 1343 | 1344 | 1344 | 1343 | 2300 |
| 517 | 20231214 | 103000 | 257926814 | 1345 | 1344 | 1345 | 1344 | 504 |
| 518 | 20231214 | 102900 | 257249434 | 1345 | 1345 | 1345 | 1345 | 0 |
| 519 | 20231214 | 102800 | 257249434 | 1345 | 1345 | 1345 | 1345 | 56 |
| 520 | 20231214 | 102700 | 257174114 | 1345 | 1345 | 1345 | 1345 | 502 |
| 521 | 20231214 | 102600 | 256498924 | 1345 | 1345 | 1345 | 1345 | 0 |
| 522 | 20231214 | 102500 | 256498924 | 1345 | 1345 | 1345 | 1345 | 123 |
| 523 | 20231214 | 102400 | 256333489 | 1344 | 1348 | 1348 | 1344 | 71 |
| 524 | 20231214 | 102300 | 256237985 | 1348 | 1348 | 1348 | 1348 | 185 |
| 525 | 20231214 | 102200 | 255988605 | 1343 | 1344 | 1344 | 1343 | 900 |
| 526 | 20231214 | 102100 | 254779069 | 1349 | 1349 | 1349 | 1349 | 0 |
| 527 | 20231214 | 102000 | 254779069 | 1349 | 1348 | 1349 | 1344 | 1985 |
| 528 | 20231214 | 101900 | 252111219 | 1344 | 1348 | 1348 | 1344 | 2627 |
| 529 | 20231214 | 101800 | 248576915 | 1348 | 1352 | 1352 | 1348 | 1387 |
| 530 | 20231214 | 101700 | 246705641 | 1355 | 1355 | 1355 | 1355 | 260 |
| 531 | 20231214 | 101600 | 246353341 | 1355 | 1355 | 1355 | 1355 | 240 |
| 532 | 20231214 | 101500 | 246028141 | 1355 | 1351 | 1355 | 1351 | 1781 |
| 533 | 20231214 | 101400 | 243618620 | 1351 | 1351 | 1351 | 1351 | 172 |
| 534 | 20231214 | 101300 | 243386248 | 1351 | 1350 | 1351 | 1350 | 253 |
| 535 | 20231214 | 101200 | 243044597 | 1350 | 1350 | 1350 | 1350 | 863 |
| 536 | 20231214 | 101100 | 241879547 | 1348 | 1348 | 1350 | 1348 | 1835 |
| 537 | 20231214 | 101000 | 239404697 | 1348 | 1348 | 1348 | 1348 | 828 |
| 538 | 20231214 | 100900 | 238288553 | 1348 | 1348 | 1348 | 1348 | 8819 |
| 539 | 20231214 | 100800 | 226400541 | 1348 | 1345 | 1348 | 1345 | 1600 |
| 540 | 20231214 | 100700 | 224248241 | 1345 | 1345 | 1345 | 1345 | 0 |
| 541 | 20231214 | 100600 | 224248241 | 1345 | 1345 | 1345 | 1345 | 212 |
| 542 | 20231214 | 100500 | 223963101 | 1346 | 1346 | 1346 | 1346 | 1871 |
| 543 | 20231214 | 100400 | 221444735 | 1346 | 1346 | 1346 | 1346 | 0 |
| 544 | 20231214 | 100300 | 221444735 | 1346 | 1346 | 1346 | 1346 | 881 |
| 545 | 20231214 | 100200 | 220258909 | 1347 | 1347 | 1347 | 1347 | 43 |
| 546 | 20231214 | 100100 | 220200988 | 1346 | 1346 | 1347 | 1346 | 4814 |
| 547 | 20231214 | 100000 | 213721126 | 1346 | 1347 | 1347 | 1346 | 2134 |
| 548 | 20231214 | 095900 | 210848761 | 1347 | 1346 | 1348 | 1346 | 415 |
| 549 | 20231214 | 095800 | 210290146 | 1346 | 1345 | 1346 | 1345 | 572 |
| 550 | 20231214 | 095700 | 209520236 | 1346 | 1346 | 1346 | 1346 | 57 |
| 551 | 20231214 | 095600 | 209443514 | 1346 | 1350 | 1350 | 1346 | 256 |
| 552 | 20231214 | 095500 | 209098138 | 1351 | 1352 | 1352 | 1351 | 3 |
| 553 | 20231214 | 095400 | 209094084 | 1352 | 1353 | 1353 | 1352 | 309 |
| 554 | 20231214 | 095300 | 208676314 | 1352 | 1354 | 1354 | 1352 | 570 |
| 555 | 20231214 | 095200 | 207904536 | 1356 | 1359 | 1359 | 1356 | 3340 |
| 556 | 20231214 | 095100 | 203374983 | 1360 | 1361 | 1363 | 1360 | 7358 |
| 557 | 20231214 | 095000 | 193361367 | 1361 | 1354 | 1361 | 1354 | 8719 |
| 558 | 20231214 | 094900 | 181522778 | 1354 | 1349 | 1354 | 1349 | 1455 |
| 559 | 20231214 | 094800 | 179554682 | 1348 | 1348 | 1348 | 1348 | 664 |
| 560 | 20231214 | 094700 | 178659610 | 1348 | 1347 | 1348 | 1347 | 1000 |
| 561 | 20231214 | 094600 | 177312091 | 1348 | 1348 | 1348 | 1348 | 653 |
| 562 | 20231214 | 094500 | 176431847 | 1348 | 1348 | 1348 | 1348 | 100 |
| 563 | 20231214 | 094400 | 176297047 | 1348 | 1345 | 1348 | 1345 | 211 |
| 564 | 20231214 | 094300 | 176012984 | 1345 | 1339 | 1348 | 1339 | 6314 |
| 565 | 20231214 | 094200 | 167527871 | 1340 | 1340 | 1340 | 1340 | 0 |
| 566 | 20231214 | 094100 | 167527871 | 1340 | 1340 | 1340 | 1340 | 0 |
| 567 | 20231214 | 094000 | 167527871 | 1340 | 1340 | 1340 | 1340 | 0 |
| 568 | 20231214 | 093900 | 167527871 | 1340 | 1339 | 1340 | 1339 | 11 |
| 569 | 20231214 | 093800 | 167513141 | 1340 | 1336 | 1340 | 1336 | 26 |
| 570 | 20231214 | 093700 | 167478305 | 1341 | 1341 | 1341 | 1341 | 6 |
| 571 | 20231214 | 093600 | 167470259 | 1341 | 1335 | 1341 | 1335 | 1435 |
| 572 | 20231214 | 093500 | 165554504 | 1335 | 1335 | 1335 | 1335 | 1 |
| 573 | 20231214 | 093400 | 165553169 | 1328 | 1328 | 1328 | 1328 | 116 |
| 574 | 20231214 | 093300 | 165399121 | 1326 | 1326 | 1327 | 1326 | 1326 |
| 575 | 20231214 | 093200 | 163640840 | 1326 | 1328 | 1328 | 1326 | 4433 |
| 576 | 20231214 | 093100 | 157757168 | 1334 | 1328 | 1334 | 1328 | 4 |
| 577 | 20231214 | 093000 | 157751850 | 1326 | 1326 | 1326 | 1326 | 0 |
| 578 | 20231214 | 092900 | 157751850 | 1326 | 1323 | 1326 | 1323 | 4704 |
| 579 | 20231214 | 092800 | 151517688 | 1325 | 1326 | 1326 | 1322 | 1077 |
| 580 | 20231214 | 092700 | 150090920 | 1326 | 1325 | 1326 | 1325 | 1266 |
| 581 | 20231214 | 092600 | 148413451 | 1324 | 1335 | 1335 | 1322 | 23345 |
| 582 | 20231214 | 092500 | 117355411 | 1341 | 1343 | 1343 | 1336 | 3782 |
| 583 | 20231214 | 092400 | 112302146 | 1344 | 1344 | 1344 | 1336 | 970 |
| 584 | 20231214 | 092300 | 110999655 | 1344 | 1341 | 1344 | 1341 | 1174 |
| 585 | 20231214 | 092200 | 109424175 | 1341 | 1336 | 1342 | 1336 | 3175 |
| 586 | 20231214 | 092100 | 105168872 | 1333 | 1333 | 1333 | 1333 | 244 |
| 587 | 20231214 | 092000 | 104843620 | 1336 | 1333 | 1336 | 1332 | 10001 |
| 588 | 20231214 | 091900 | 91522280 | 1333 | 1340 | 1342 | 1333 | 2029 |
| 589 | 20231214 | 091800 | 88817458 | 1342 | 1346 | 1349 | 1342 | 742 |
| 590 | 20231214 | 091700 | 87818590 | 1349 | 1343 | 1349 | 1342 | 1021 |
| 591 | 20231214 | 091600 | 86447901 | 1343 | 1348 | 1353 | 1342 | 1250 |
| 592 | 20231214 | 091500 | 84768080 | 1348 | 1349 | 1349 | 1345 | 264 |
| 593 | 20231214 | 091400 | 84412749 | 1349 | 1347 | 1357 | 1347 | 3941 |
| 594 | 20231214 | 091300 | 79089945 | 1346 | 1336 | 1346 | 1336 | 4504 |
| 595 | 20231214 | 091200 | 73047899 | 1335 | 1332 | 1335 | 1332 | 52 |
| 596 | 20231214 | 091100 | 72978482 | 1336 | 1331 | 1336 | 1331 | 3203 |
| 597 | 20231214 | 091000 | 68709995 | 1331 | 1332 | 1332 | 1331 | 60 |
| 598 | 20231214 | 090900 | 68630125 | 1332 | 1332 | 1333 | 1332 | 690 |
| 599 | 20231214 | 090800 | 67710965 | 1333 | 1330 | 1333 | 1330 | 951 |
| 600 | 20231214 | 090700 | 66443582 | 1330 | 1334 | 1337 | 1330 | 1869 |
| 601 | 20231214 | 090600 | 63947797 | 1336 | 1328 | 1337 | 1328 | 4876 |
| 602 | 20231214 | 090500 | 57471899 | 1328 | 1325 | 1328 | 1325 | 2683 |
| 603 | 20231214 | 090400 | 53908881 | 1325 | 1320 | 1325 | 1320 | 16516 |
| 604 | 20231214 | 090300 | 32088088 | 1319 | 1319 | 1319 | 1319 | 2179 |
| 605 | 20231214 | 090200 | 29213987 | 1319 | 1319 | 1319 | 1319 | 1195 |
| 606 | 20231214 | 090100 | 27637782 | 1319 | 1316 | 1320 | 1310 | 2002 |
| 607 | 20231214 | 090000 | 25008731 | 1319 | 1330 | 1330 | 1319 | 18922 |