30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 22350 |
| 3 | 20231214 | 190800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 4 | 20231214 | 190700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 5 | 20231214 | 190600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 6 | 20231214 | 190500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 7 | 20231214 | 190400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 8 | 20231214 | 190300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 9 | 20231214 | 190200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 10 | 20231214 | 190100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 11 | 20231214 | 190000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 12 | 20231214 | 185900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 13 | 20231214 | 185800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 14 | 20231214 | 185700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 15 | 20231214 | 185600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 16 | 20231214 | 185500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 17 | 20231214 | 185400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 18 | 20231214 | 185300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 19 | 20231214 | 185200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 20 | 20231214 | 185100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 21 | 20231214 | 185000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 22 | 20231214 | 184900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 23 | 20231214 | 184800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 24 | 20231214 | 184700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 25 | 20231214 | 184600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 26 | 20231214 | 184500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 27 | 20231214 | 184400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 28 | 20231214 | 184300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 29 | 20231214 | 184200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 30 | 20231214 | 184100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 31 | 20231214 | 184000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 32 | 20231214 | 183900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 22350 |
| 33 | 20231214 | 183800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 34 | 20231214 | 183700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 35 | 20231214 | 183600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 36 | 20231214 | 183500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 37 | 20231214 | 183400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 38 | 20231214 | 183300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 39 | 20231214 | 183200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 40 | 20231214 | 183100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 41 | 20231214 | 183000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 42 | 20231214 | 182900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 43 | 20231214 | 182800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 44 | 20231214 | 182700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 45 | 20231214 | 182600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 46 | 20231214 | 182500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 47 | 20231214 | 182400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 48 | 20231214 | 182300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 49 | 20231214 | 182200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 50 | 20231214 | 182100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 51 | 20231214 | 182000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 52 | 20231214 | 181900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 53 | 20231214 | 181800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 54 | 20231214 | 181700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 55 | 20231214 | 181600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 56 | 20231214 | 181500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 57 | 20231214 | 181400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 58 | 20231214 | 181300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 59 | 20231214 | 181200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 60 | 20231214 | 181100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 61 | 20231214 | 181000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 62 | 20231214 | 180900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 22350 |
| 63 | 20231214 | 180800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 64 | 20231214 | 180700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 65 | 20231214 | 180600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 66 | 20231214 | 180500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 67 | 20231214 | 180400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 68 | 20231214 | 180300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 69 | 20231214 | 180200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 70 | 20231214 | 180100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 71 | 20231214 | 180000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 72 | 20231214 | 175900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 73 | 20231214 | 175800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 74 | 20231214 | 175700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 75 | 20231214 | 175600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 76 | 20231214 | 175500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 77 | 20231214 | 175400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 78 | 20231214 | 175300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 79 | 20231214 | 175200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 80 | 20231214 | 175100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 81 | 20231214 | 175000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 82 | 20231214 | 174900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 83 | 20231214 | 174800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 84 | 20231214 | 174700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 85 | 20231214 | 174600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 86 | 20231214 | 174500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 87 | 20231214 | 174400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 88 | 20231214 | 174300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 89 | 20231214 | 174200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 90 | 20231214 | 174100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 91 | 20231214 | 174000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 92 | 20231214 | 173900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 22350 |
| 93 | 20231214 | 173800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 94 | 20231214 | 173700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 95 | 20231214 | 173600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 96 | 20231214 | 173500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 97 | 20231214 | 173400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 98 | 20231214 | 173300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 99 | 20231214 | 173200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 100 | 20231214 | 173100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 101 | 20231214 | 173000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 102 | 20231214 | 172900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 103 | 20231214 | 172800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 104 | 20231214 | 172700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 105 | 20231214 | 172600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 106 | 20231214 | 172500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 107 | 20231214 | 172400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 108 | 20231214 | 172300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 109 | 20231214 | 172200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 110 | 20231214 | 172100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 111 | 20231214 | 172000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 112 | 20231214 | 171900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 113 | 20231214 | 171800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 114 | 20231214 | 171700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 115 | 20231214 | 171600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 116 | 20231214 | 171500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 117 | 20231214 | 171400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 118 | 20231214 | 171300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 119 | 20231214 | 171200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 120 | 20231214 | 171100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 121 | 20231214 | 171000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 122 | 20231214 | 170900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 22350 |
| 123 | 20231214 | 170800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 124 | 20231214 | 170700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 125 | 20231214 | 170600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 126 | 20231214 | 170500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 127 | 20231214 | 170400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 128 | 20231214 | 170300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 129 | 20231214 | 170200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 130 | 20231214 | 170100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 131 | 20231214 | 170000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 132 | 20231214 | 165900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 133 | 20231214 | 165800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 134 | 20231214 | 165700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 135 | 20231214 | 165600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 136 | 20231214 | 165500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 137 | 20231214 | 165400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 138 | 20231214 | 165300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 139 | 20231214 | 165200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 140 | 20231214 | 165100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 141 | 20231214 | 165000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 142 | 20231214 | 164900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 143 | 20231214 | 164800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 144 | 20231214 | 164700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 145 | 20231214 | 164600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 146 | 20231214 | 164500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 147 | 20231214 | 164400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 148 | 20231214 | 164300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 149 | 20231214 | 164200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 150 | 20231214 | 164100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 151 | 20231214 | 164000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 152 | 20231214 | 163900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 22350 |
| 153 | 20231214 | 163800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 154 | 20231214 | 163700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 155 | 20231214 | 163600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 156 | 20231214 | 163500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 157 | 20231214 | 163400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 158 | 20231214 | 163300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 159 | 20231214 | 163200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 160 | 20231214 | 163100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 161 | 20231214 | 163000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 162 | 20231214 | 162900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 163 | 20231214 | 162800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 164 | 20231214 | 162700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 165 | 20231214 | 162600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 166 | 20231214 | 162500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 167 | 20231214 | 162400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 168 | 20231214 | 162300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 169 | 20231214 | 162200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 170 | 20231214 | 162100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 171 | 20231214 | 162000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 172 | 20231214 | 161900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 173 | 20231214 | 161800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 174 | 20231214 | 161700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 175 | 20231214 | 161600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 176 | 20231214 | 161500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 177 | 20231214 | 161400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 178 | 20231214 | 161300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 179 | 20231214 | 161200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 180 | 20231214 | 161100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 181 | 20231214 | 161000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 182 | 20231214 | 160900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 22350 |
| 183 | 20231214 | 160800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 184 | 20231214 | 160700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 185 | 20231214 | 160600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 186 | 20231214 | 160500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 187 | 20231214 | 160400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 188 | 20231214 | 160300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 189 | 20231214 | 160200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 190 | 20231214 | 160100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 191 | 20231214 | 160000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 192 | 20231214 | 155900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 193 | 20231214 | 155800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 194 | 20231214 | 155700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 195 | 20231214 | 155600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 196 | 20231214 | 155500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 197 | 20231214 | 155400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 198 | 20231214 | 155300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 199 | 20231214 | 155200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 200 | 20231214 | 155100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 201 | 20231214 | 155000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 202 | 20231214 | 154900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 203 | 20231214 | 154800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 204 | 20231214 | 154700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 205 | 20231214 | 154600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 206 | 20231214 | 154500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 207 | 20231214 | 154400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 208 | 20231214 | 154300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 209 | 20231214 | 154200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 210 | 20231214 | 154100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 211 | 20231214 | 154000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 212 | 20231214 | 153900 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 22350 |
| 213 | 20231214 | 153800 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 214 | 20231214 | 153700 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 215 | 20231214 | 153600 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 216 | 20231214 | 153500 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 217 | 20231214 | 153400 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 218 | 20231214 | 153300 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 219 | 20231214 | 153200 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 220 | 20231214 | 153100 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 0 |
| 221 | 20231214 | 153000 | 1274598982 | 1658 | 1658 | 1658 | 1658 | 22350 |
| 222 | 20231214 | 152900 | 1237542682 | 1662 | 1662 | 1662 | 1662 | 0 |
| 223 | 20231214 | 152800 | 1237542682 | 1662 | 1662 | 1662 | 1662 | 0 |
| 224 | 20231214 | 152700 | 1237542682 | 1662 | 1662 | 1662 | 1662 | 0 |
| 225 | 20231214 | 152600 | 1237542682 | 1662 | 1662 | 1662 | 1662 | 0 |
| 226 | 20231214 | 152500 | 1237542682 | 1662 | 1662 | 1662 | 1662 | 0 |
| 227 | 20231214 | 152400 | 1237542682 | 1662 | 1662 | 1662 | 1662 | 0 |
| 228 | 20231214 | 152300 | 1237542682 | 1662 | 1662 | 1662 | 1662 | 0 |
| 229 | 20231214 | 152200 | 1237542682 | 1662 | 1662 | 1662 | 1662 | 0 |
| 230 | 20231214 | 152100 | 1237542682 | 1662 | 1662 | 1662 | 1662 | 0 |
| 231 | 20231214 | 152000 | 1237542682 | 1662 | 1662 | 1662 | 1662 | 0 |
| 232 | 20231214 | 151900 | 1237542682 | 1662 | 1661 | 1662 | 1659 | 1205 |
| 233 | 20231214 | 151800 | 1235542263 | 1661 | 1661 | 1661 | 1660 | 2003 |
| 234 | 20231214 | 151700 | 1232216190 | 1660 | 1662 | 1662 | 1660 | 1153 |
| 235 | 20231214 | 151600 | 1230301304 | 1662 | 1662 | 1662 | 1662 | 200 |
| 236 | 20231214 | 151500 | 1229968904 | 1662 | 1660 | 1662 | 1660 | 5 |
| 237 | 20231214 | 151400 | 1229960602 | 1659 | 1660 | 1661 | 1659 | 6150 |
| 238 | 20231214 | 151300 | 1219755422 | 1662 | 1661 | 1662 | 1660 | 4106 |
| 239 | 20231214 | 151200 | 1212937852 | 1660 | 1660 | 1661 | 1660 | 903 |
| 240 | 20231214 | 151100 | 1211438832 | 1660 | 1660 | 1661 | 1660 | 263 |
| 241 | 20231214 | 151000 | 1211002249 | 1662 | 1661 | 1662 | 1659 | 374 |
| 242 | 20231214 | 150900 | 1210381279 | 1662 | 1660 | 1662 | 1660 | 2719 |
| 243 | 20231214 | 150800 | 1205867737 | 1660 | 1661 | 1661 | 1660 | 10353 |
| 244 | 20231214 | 150700 | 1188681753 | 1661 | 1661 | 1661 | 1660 | 1984 |
| 245 | 20231214 | 150600 | 1185387898 | 1661 | 1661 | 1661 | 1661 | 117 |
| 246 | 20231214 | 150500 | 1185193561 | 1661 | 1661 | 1661 | 1660 | 75 |
| 247 | 20231214 | 150400 | 1185068994 | 1662 | 1662 | 1662 | 1661 | 142 |
| 248 | 20231214 | 150300 | 1184833060 | 1662 | 1662 | 1662 | 1660 | 123 |
| 249 | 20231214 | 150200 | 1184628834 | 1662 | 1662 | 1662 | 1660 | 6713 |
| 250 | 20231214 | 150100 | 1173484875 | 1663 | 1661 | 1663 | 1661 | 1127 |
| 251 | 20231214 | 150000 | 1171612320 | 1661 | 1661 | 1663 | 1660 | 173 |
| 252 | 20231214 | 145900 | 1171324966 | 1663 | 1663 | 1663 | 1660 | 1002 |
| 253 | 20231214 | 145800 | 1169661640 | 1660 | 1662 | 1663 | 1660 | 22548 |
| 254 | 20231214 | 145700 | 1132218179 | 1663 | 1663 | 1663 | 1663 | 83 |
| 255 | 20231214 | 145600 | 1132080150 | 1663 | 1663 | 1663 | 1663 | 43 |
| 256 | 20231214 | 145500 | 1132008641 | 1664 | 1664 | 1664 | 1664 | 2 |
| 257 | 20231214 | 145400 | 1132005313 | 1664 | 1663 | 1664 | 1663 | 304 |
| 258 | 20231214 | 145300 | 1131499458 | 1664 | 1663 | 1664 | 1663 | 1492 |
| 259 | 20231214 | 145200 | 1129018260 | 1664 | 1664 | 1664 | 1664 | 2 |
| 260 | 20231214 | 145100 | 1129014932 | 1663 | 1663 | 1664 | 1663 | 1003 |
| 261 | 20231214 | 145000 | 1127346942 | 1664 | 1664 | 1664 | 1664 | 13 |
| 262 | 20231214 | 144900 | 1127325310 | 1664 | 1664 | 1664 | 1664 | 21 |
| 263 | 20231214 | 144800 | 1127290366 | 1664 | 1665 | 1665 | 1662 | 290 |
| 264 | 20231214 | 144700 | 1126808361 | 1665 | 1663 | 1665 | 1663 | 2500 |
| 265 | 20231214 | 144600 | 1122648431 | 1664 | 1662 | 1664 | 1662 | 151 |
| 266 | 20231214 | 144500 | 1122397465 | 1664 | 1662 | 1664 | 1661 | 2659 |
| 267 | 20231214 | 144400 | 1117980633 | 1662 | 1663 | 1663 | 1662 | 1001 |
| 268 | 20231214 | 144300 | 1116316891 | 1664 | 1664 | 1664 | 1663 | 1221 |
| 269 | 20231214 | 144200 | 1114285947 | 1664 | 1664 | 1664 | 1664 | 0 |
| 270 | 20231214 | 144100 | 1114285947 | 1664 | 1664 | 1664 | 1664 | 1 |
| 271 | 20231214 | 144000 | 1114284283 | 1663 | 1664 | 1664 | 1663 | 103 |
| 272 | 20231214 | 143900 | 1114112981 | 1664 | 1663 | 1664 | 1663 | 2593 |
| 273 | 20231214 | 143800 | 1109800821 | 1663 | 1663 | 1663 | 1662 | 1314 |
| 274 | 20231214 | 143700 | 1107615926 | 1664 | 1662 | 1664 | 1662 | 1830 |
| 275 | 20231214 | 143600 | 1104571776 | 1662 | 1661 | 1662 | 1661 | 1227 |
| 276 | 20231214 | 143500 | 1102533649 | 1661 | 1661 | 1663 | 1661 | 1881 |
| 277 | 20231214 | 143400 | 1099409093 | 1661 | 1661 | 1661 | 1661 | 575 |
| 278 | 20231214 | 143300 | 1098454018 | 1661 | 1661 | 1661 | 1661 | 586 |
| 279 | 20231214 | 143200 | 1097480672 | 1661 | 1663 | 1663 | 1661 | 1137 |
| 280 | 20231214 | 143100 | 1095592113 | 1661 | 1663 | 1663 | 1661 | 3523 |
| 281 | 20231214 | 143000 | 1089739854 | 1661 | 1661 | 1661 | 1661 | 1042 |
| 282 | 20231214 | 142900 | 1088009092 | 1661 | 1661 | 1661 | 1661 | 0 |
| 283 | 20231214 | 142800 | 1088009092 | 1661 | 1663 | 1663 | 1661 | 1069 |
| 284 | 20231214 | 142700 | 1086233478 | 1661 | 1663 | 1663 | 1661 | 7138 |
| 285 | 20231214 | 142600 | 1074372532 | 1663 | 1662 | 1663 | 1662 | 321 |
| 286 | 20231214 | 142500 | 1073838830 | 1663 | 1663 | 1663 | 1662 | 54 |
| 287 | 20231214 | 142400 | 1073749073 | 1662 | 1663 | 1663 | 1662 | 865 |
| 288 | 20231214 | 142300 | 1072311428 | 1663 | 1663 | 1663 | 1662 | 122 |
| 289 | 20231214 | 142200 | 1072108622 | 1662 | 1663 | 1663 | 1662 | 155 |
| 290 | 20231214 | 142100 | 1071850945 | 1663 | 1663 | 1663 | 1663 | 1062 |
| 291 | 20231214 | 142000 | 1070084839 | 1664 | 1664 | 1664 | 1664 | 70 |
| 292 | 20231214 | 141900 | 1069968359 | 1664 | 1663 | 1664 | 1663 | 431 |
| 293 | 20231214 | 141800 | 1069251506 | 1663 | 1663 | 1663 | 1663 | 3863 |
| 294 | 20231214 | 141700 | 1062827337 | 1663 | 1663 | 1663 | 1663 | 941 |
| 295 | 20231214 | 141600 | 1061262454 | 1663 | 1663 | 1663 | 1663 | 3000 |
| 296 | 20231214 | 141500 | 1056273454 | 1663 | 1662 | 1663 | 1662 | 1032 |
| 297 | 20231214 | 141400 | 1054558269 | 1662 | 1663 | 1663 | 1662 | 560 |
| 298 | 20231214 | 141300 | 1053627539 | 1662 | 1663 | 1663 | 1662 | 600 |
| 299 | 20231214 | 141200 | 1052630145 | 1663 | 1663 | 1663 | 1663 | 809 |
| 300 | 20231214 | 141100 | 1051284778 | 1663 | 1664 | 1664 | 1662 | 2576 |
| 301 | 20231214 | 141000 | 1047001221 | 1664 | 1664 | 1664 | 1664 | 65 |
| 302 | 20231214 | 140900 | 1046893061 | 1664 | 1664 | 1664 | 1664 | 500 |
| 303 | 20231214 | 140800 | 1046061061 | 1665 | 1664 | 1665 | 1664 | 368 |
| 304 | 20231214 | 140700 | 1045448708 | 1664 | 1664 | 1664 | 1664 | 201 |
| 305 | 20231214 | 140600 | 1045114244 | 1664 | 1664 | 1664 | 1664 | 1001 |
| 306 | 20231214 | 140500 | 1043448580 | 1663 | 1664 | 1664 | 1663 | 455 |
| 307 | 20231214 | 140400 | 1042691860 | 1665 | 1663 | 1665 | 1663 | 2 |
| 308 | 20231214 | 140300 | 1042688532 | 1665 | 1662 | 1665 | 1662 | 1075 |
| 309 | 20231214 | 140200 | 1040901876 | 1662 | 1662 | 1662 | 1662 | 50 |
| 310 | 20231214 | 140100 | 1040818776 | 1666 | 1662 | 1666 | 1662 | 1401 |
| 311 | 20231214 | 140000 | 1038490310 | 1662 | 1663 | 1663 | 1662 | 500 |
| 312 | 20231214 | 135900 | 1037659309 | 1663 | 1663 | 1663 | 1663 | 395 |
| 313 | 20231214 | 135800 | 1037002424 | 1663 | 1663 | 1663 | 1663 | 0 |
| 314 | 20231214 | 135700 | 1037002424 | 1663 | 1663 | 1663 | 1663 | 1199 |
| 315 | 20231214 | 135600 | 1035008487 | 1663 | 1665 | 1665 | 1663 | 2500 |
| 316 | 20231214 | 135500 | 1030849674 | 1666 | 1667 | 1667 | 1666 | 18 |
| 317 | 20231214 | 135400 | 1030819685 | 1664 | 1664 | 1667 | 1664 | 153 |
| 318 | 20231214 | 135300 | 1030565090 | 1664 | 1666 | 1667 | 1664 | 2549 |
| 319 | 20231214 | 135200 | 1026320934 | 1666 | 1666 | 1666 | 1666 | 67 |
| 320 | 20231214 | 135100 | 1026209312 | 1667 | 1666 | 1667 | 1666 | 22 |
| 321 | 20231214 | 135000 | 1026172648 | 1667 | 1666 | 1667 | 1666 | 71 |
| 322 | 20231214 | 134900 | 1026054361 | 1667 | 1667 | 1667 | 1666 | 12 |
| 323 | 20231214 | 134800 | 1026034367 | 1666 | 1667 | 1667 | 1666 | 26 |
| 324 | 20231214 | 134700 | 1025991050 | 1666 | 1667 | 1667 | 1666 | 11 |
| 325 | 20231214 | 134600 | 1025972723 | 1665 | 1666 | 1666 | 1665 | 2204 |
| 326 | 20231214 | 134500 | 1022300863 | 1666 | 1666 | 1666 | 1666 | 3 |
| 327 | 20231214 | 134400 | 1022295865 | 1666 | 1666 | 1666 | 1665 | 239 |
| 328 | 20231214 | 134300 | 1021897928 | 1666 | 1666 | 1666 | 1666 | 14 |
| 329 | 20231214 | 134200 | 1021874604 | 1666 | 1666 | 1666 | 1666 | 10 |
| 330 | 20231214 | 134100 | 1021857944 | 1666 | 1666 | 1666 | 1666 | 1051 |
| 331 | 20231214 | 134000 | 1020106978 | 1666 | 1666 | 1666 | 1666 | 295 |
| 332 | 20231214 | 133900 | 1019615508 | 1666 | 1666 | 1666 | 1666 | 961 |
| 333 | 20231214 | 133800 | 1018014482 | 1667 | 1667 | 1667 | 1667 | 0 |
| 334 | 20231214 | 133700 | 1018014482 | 1667 | 1667 | 1668 | 1667 | 653 |
| 335 | 20231214 | 133600 | 1016925930 | 1667 | 1666 | 1667 | 1665 | 801 |
| 336 | 20231214 | 133500 | 1015591479 | 1667 | 1666 | 1667 | 1665 | 2743 |
| 337 | 20231214 | 133400 | 1011022276 | 1666 | 1666 | 1666 | 1666 | 1997 |
| 338 | 20231214 | 133300 | 1007695274 | 1666 | 1666 | 1666 | 1666 | 175 |
| 339 | 20231214 | 133200 | 1007403724 | 1666 | 1666 | 1666 | 1666 | 265 |
| 340 | 20231214 | 133100 | 1006962234 | 1666 | 1665 | 1666 | 1665 | 2639 |
| 341 | 20231214 | 133000 | 1002568109 | 1665 | 1664 | 1665 | 1664 | 1001 |
| 342 | 20231214 | 132900 | 1000901445 | 1664 | 1664 | 1664 | 1664 | 0 |
| 343 | 20231214 | 132800 | 1000901445 | 1664 | 1664 | 1664 | 1664 | 10 |
| 344 | 20231214 | 132700 | 1000884805 | 1664 | 1663 | 1664 | 1663 | 660 |
| 345 | 20231214 | 132600 | 999786665 | 1663 | 1663 | 1663 | 1663 | 1001 |
| 346 | 20231214 | 132500 | 998122002 | 1663 | 1663 | 1663 | 1663 | 163 |
| 347 | 20231214 | 132400 | 997850933 | 1662 | 1661 | 1662 | 1661 | 13 |
| 348 | 20231214 | 132300 | 997829337 | 1660 | 1664 | 1664 | 1660 | 29607 |
| 349 | 20231214 | 132200 | 948636869 | 1664 | 1665 | 1665 | 1663 | 1676 |
| 350 | 20231214 | 132100 | 945848008 | 1665 | 1665 | 1665 | 1665 | 780 |
| 351 | 20231214 | 132000 | 944549308 | 1665 | 1665 | 1665 | 1665 | 2 |
| 352 | 20231214 | 131900 | 944545978 | 1665 | 1665 | 1665 | 1665 | 1 |
| 353 | 20231214 | 131800 | 944544313 | 1665 | 1665 | 1665 | 1665 | 1 |
| 354 | 20231214 | 131700 | 944542648 | 1664 | 1663 | 1664 | 1663 | 1001 |
| 355 | 20231214 | 131600 | 942877984 | 1665 | 1665 | 1665 | 1663 | 18312 |
| 356 | 20231214 | 131500 | 912411717 | 1665 | 1665 | 1665 | 1665 | 760 |
| 357 | 20231214 | 131400 | 911146317 | 1665 | 1665 | 1665 | 1665 | 250 |
| 358 | 20231214 | 131300 | 910730067 | 1665 | 1666 | 1666 | 1665 | 1798 |
| 359 | 20231214 | 131200 | 907735598 | 1665 | 1666 | 1666 | 1665 | 3087 |
| 360 | 20231214 | 131100 | 902595737 | 1666 | 1666 | 1666 | 1666 | 31 |
| 361 | 20231214 | 131000 | 902544091 | 1666 | 1666 | 1666 | 1666 | 100 |
| 362 | 20231214 | 130900 | 902377491 | 1665 | 1665 | 1665 | 1665 | 10 |
| 363 | 20231214 | 130800 | 902360841 | 1669 | 1668 | 1669 | 1668 | 2100 |
| 364 | 20231214 | 130700 | 898856856 | 1665 | 1665 | 1665 | 1665 | 0 |
| 365 | 20231214 | 130600 | 898856856 | 1665 | 1665 | 1665 | 1665 | 2654 |
| 366 | 20231214 | 130500 | 894437946 | 1665 | 1666 | 1666 | 1665 | 1080 |
| 367 | 20231214 | 130400 | 892639183 | 1666 | 1666 | 1666 | 1666 | 19 |
| 368 | 20231214 | 130300 | 892607529 | 1668 | 1668 | 1668 | 1665 | 3289 |
| 369 | 20231214 | 130200 | 887131329 | 1669 | 1668 | 1669 | 1668 | 300 |
| 370 | 20231214 | 130100 | 886630917 | 1668 | 1669 | 1669 | 1665 | 414 |
| 371 | 20231214 | 130000 | 885941553 | 1665 | 1668 | 1668 | 1665 | 3060 |
| 372 | 20231214 | 125900 | 880845107 | 1669 | 1669 | 1669 | 1669 | 119 |
| 373 | 20231214 | 125800 | 880646496 | 1667 | 1669 | 1669 | 1667 | 3 |
| 374 | 20231214 | 125700 | 880641493 | 1664 | 1669 | 1669 | 1664 | 581 |
| 375 | 20231214 | 125600 | 879674704 | 1664 | 1667 | 1667 | 1664 | 750 |
| 376 | 20231214 | 125500 | 878426322 | 1669 | 1669 | 1669 | 1668 | 702 |
| 377 | 20231214 | 125400 | 877254784 | 1669 | 1670 | 1670 | 1669 | 4 |
| 378 | 20231214 | 125300 | 877248107 | 1670 | 1670 | 1670 | 1670 | 40 |
| 379 | 20231214 | 125200 | 877181307 | 1670 | 1671 | 1671 | 1670 | 5 |
| 380 | 20231214 | 125100 | 877172955 | 1671 | 1670 | 1671 | 1670 | 593 |
| 381 | 20231214 | 125000 | 876182644 | 1670 | 1670 | 1670 | 1670 | 0 |
| 382 | 20231214 | 124900 | 876182644 | 1670 | 1669 | 1670 | 1669 | 1000 |
| 383 | 20231214 | 124800 | 874512921 | 1669 | 1667 | 1669 | 1664 | 4002 |
| 384 | 20231214 | 124700 | 867849447 | 1666 | 1667 | 1667 | 1666 | 130 |
| 385 | 20231214 | 124600 | 867632819 | 1669 | 1669 | 1669 | 1669 | 0 |
| 386 | 20231214 | 124500 | 867632819 | 1669 | 1669 | 1669 | 1669 | 0 |
| 387 | 20231214 | 124400 | 867632819 | 1669 | 1669 | 1669 | 1669 | 179 |
| 388 | 20231214 | 124300 | 867334068 | 1669 | 1669 | 1669 | 1669 | 52 |
| 389 | 20231214 | 124200 | 867247280 | 1669 | 1665 | 1669 | 1665 | 346 |
| 390 | 20231214 | 124100 | 866671186 | 1669 | 1667 | 1669 | 1666 | 2009 |
| 391 | 20231214 | 124000 | 863321318 | 1666 | 1667 | 1667 | 1666 | 1063 |
| 392 | 20231214 | 123900 | 861550310 | 1667 | 1668 | 1669 | 1667 | 689 |
| 393 | 20231214 | 123800 | 860401735 | 1669 | 1668 | 1669 | 1668 | 21 |
| 394 | 20231214 | 123700 | 860366697 | 1664 | 1664 | 1664 | 1664 | 0 |
| 395 | 20231214 | 123600 | 860366697 | 1664 | 1664 | 1664 | 1664 | 1000 |
| 396 | 20231214 | 123500 | 858702697 | 1669 | 1664 | 1669 | 1664 | 2665 |
| 397 | 20231214 | 123400 | 854265698 | 1664 | 1663 | 1664 | 1663 | 2300 |
| 398 | 20231214 | 123300 | 850438798 | 1664 | 1664 | 1664 | 1664 | 566 |
| 399 | 20231214 | 123200 | 849496974 | 1664 | 1664 | 1664 | 1664 | 0 |
| 400 | 20231214 | 123100 | 849496974 | 1664 | 1664 | 1664 | 1664 | 4 |
| 401 | 20231214 | 123000 | 849490318 | 1664 | 1664 | 1664 | 1664 | 43 |
| 402 | 20231214 | 122900 | 849418766 | 1663 | 1664 | 1664 | 1663 | 951 |
| 403 | 20231214 | 122800 | 847837173 | 1663 | 1665 | 1665 | 1663 | 2589 |
| 404 | 20231214 | 122700 | 843527934 | 1665 | 1665 | 1665 | 1665 | 1 |
| 405 | 20231214 | 122600 | 843526269 | 1663 | 1664 | 1664 | 1663 | 552 |
| 406 | 20231214 | 122500 | 842607812 | 1664 | 1665 | 1666 | 1664 | 2435 |
| 407 | 20231214 | 122400 | 838553528 | 1666 | 1666 | 1666 | 1664 | 949 |
| 408 | 20231214 | 122300 | 836973202 | 1666 | 1664 | 1666 | 1663 | 647 |
| 409 | 20231214 | 122200 | 835897171 | 1664 | 1664 | 1665 | 1663 | 822 |
| 410 | 20231214 | 122100 | 834530061 | 1665 | 1666 | 1666 | 1665 | 234 |
| 411 | 20231214 | 122000 | 834140421 | 1669 | 1669 | 1669 | 1669 | 3 |
| 412 | 20231214 | 121900 | 834135414 | 1669 | 1669 | 1669 | 1669 | 0 |
| 413 | 20231214 | 121800 | 834135414 | 1669 | 1669 | 1669 | 1669 | 4 |
| 414 | 20231214 | 121700 | 834128738 | 1669 | 1668 | 1669 | 1668 | 10 |
| 415 | 20231214 | 121600 | 834112056 | 1668 | 1668 | 1668 | 1668 | 0 |
| 416 | 20231214 | 121500 | 834112056 | 1668 | 1668 | 1668 | 1661 | 10564 |
| 417 | 20231214 | 121400 | 816530698 | 1668 | 1668 | 1668 | 1668 | 10 |
| 418 | 20231214 | 121300 | 816514018 | 1668 | 1669 | 1669 | 1668 | 508 |
| 419 | 20231214 | 121200 | 815666594 | 1669 | 1669 | 1669 | 1669 | 360 |
| 420 | 20231214 | 121100 | 815065754 | 1670 | 1669 | 1670 | 1669 | 3035 |
| 421 | 20231214 | 121000 | 810000035 | 1669 | 1669 | 1670 | 1669 | 1655 |
| 422 | 20231214 | 120900 | 807237390 | 1670 | 1670 | 1670 | 1670 | 158 |
| 423 | 20231214 | 120800 | 806973530 | 1670 | 1670 | 1670 | 1670 | 2 |
| 424 | 20231214 | 120700 | 806970190 | 1670 | 1670 | 1670 | 1670 | 67 |
| 425 | 20231214 | 120600 | 806858300 | 1669 | 1670 | 1670 | 1669 | 3194 |
| 426 | 20231214 | 120500 | 801524420 | 1670 | 1670 | 1670 | 1670 | 500 |
| 427 | 20231214 | 120400 | 800689420 | 1672 | 1672 | 1672 | 1672 | 0 |
| 428 | 20231214 | 120300 | 800689420 | 1672 | 1672 | 1672 | 1672 | 14 |
| 429 | 20231214 | 120200 | 800666012 | 1673 | 1673 | 1673 | 1673 | 0 |
| 430 | 20231214 | 120100 | 800666012 | 1673 | 1673 | 1673 | 1673 | 0 |
| 431 | 20231214 | 120000 | 800666012 | 1673 | 1673 | 1673 | 1673 | 0 |
| 432 | 20231214 | 115900 | 800666012 | 1673 | 1673 | 1673 | 1673 | 0 |
| 433 | 20231214 | 115800 | 800666012 | 1673 | 1672 | 1673 | 1672 | 100 |
| 434 | 20231214 | 115700 | 800498809 | 1669 | 1671 | 1671 | 1669 | 495 |
| 435 | 20231214 | 115600 | 799672087 | 1672 | 1672 | 1672 | 1672 | 3 |
| 436 | 20231214 | 115500 | 799667071 | 1673 | 1673 | 1673 | 1673 | 0 |
| 437 | 20231214 | 115400 | 799667071 | 1673 | 1673 | 1673 | 1673 | 1000 |
| 438 | 20231214 | 115300 | 797994071 | 1673 | 1673 | 1673 | 1673 | 61 |
| 439 | 20231214 | 115200 | 797892018 | 1672 | 1673 | 1673 | 1672 | 102 |
| 440 | 20231214 | 115100 | 797721472 | 1673 | 1673 | 1673 | 1673 | 100 |
| 441 | 20231214 | 115000 | 797554172 | 1673 | 1674 | 1674 | 1673 | 2006 |
| 442 | 20231214 | 114900 | 794198133 | 1673 | 1673 | 1673 | 1673 | 1002 |
| 443 | 20231214 | 114800 | 792521787 | 1673 | 1673 | 1673 | 1673 | 0 |
| 444 | 20231214 | 114700 | 792521787 | 1673 | 1673 | 1673 | 1673 | 60 |
| 445 | 20231214 | 114600 | 792421407 | 1673 | 1673 | 1673 | 1673 | 1 |
| 446 | 20231214 | 114500 | 792419734 | 1669 | 1669 | 1669 | 1669 | 300 |
| 447 | 20231214 | 114400 | 791919034 | 1673 | 1673 | 1673 | 1673 | 1 |
| 448 | 20231214 | 114300 | 791917361 | 1670 | 1670 | 1670 | 1670 | 655 |
| 449 | 20231214 | 114200 | 790823511 | 1670 | 1671 | 1671 | 1670 | 7778 |
| 450 | 20231214 | 114100 | 777826676 | 1671 | 1671 | 1671 | 1671 | 2780 |
| 451 | 20231214 | 114000 | 773181296 | 1674 | 1671 | 1674 | 1671 | 25 |
| 452 | 20231214 | 113900 | 773139512 | 1671 | 1671 | 1671 | 1671 | 0 |
| 453 | 20231214 | 113800 | 773139512 | 1671 | 1671 | 1671 | 1671 | 22 |
| 454 | 20231214 | 113700 | 773102750 | 1671 | 1671 | 1671 | 1671 | 5 |
| 455 | 20231214 | 113600 | 773094395 | 1671 | 1671 | 1671 | 1671 | 775 |
| 456 | 20231214 | 113500 | 771799370 | 1671 | 1671 | 1671 | 1671 | 166 |
| 457 | 20231214 | 113400 | 771521984 | 1671 | 1671 | 1671 | 1671 | 1 |
| 458 | 20231214 | 113300 | 771520313 | 1670 | 1670 | 1670 | 1670 | 600 |
| 459 | 20231214 | 113200 | 770518313 | 1670 | 1671 | 1671 | 1670 | 53 |
| 460 | 20231214 | 113100 | 770429800 | 1671 | 1671 | 1671 | 1671 | 0 |
| 461 | 20231214 | 113000 | 770429800 | 1671 | 1671 | 1671 | 1671 | 39 |
| 462 | 20231214 | 112900 | 770364631 | 1671 | 1670 | 1671 | 1670 | 1962 |
| 463 | 20231214 | 112800 | 767087797 | 1670 | 1670 | 1671 | 1670 | 1266 |
| 464 | 20231214 | 112700 | 764973559 | 1671 | 1671 | 1671 | 1671 | 10 |
| 465 | 20231214 | 112600 | 764956849 | 1671 | 1671 | 1671 | 1671 | 5 |
| 466 | 20231214 | 112500 | 764948494 | 1674 | 1674 | 1674 | 1674 | 0 |
| 467 | 20231214 | 112400 | 764948494 | 1674 | 1670 | 1674 | 1670 | 510 |
| 468 | 20231214 | 112300 | 764096786 | 1670 | 1674 | 1674 | 1670 | 867 |
| 469 | 20231214 | 112200 | 762646372 | 1674 | 1673 | 1674 | 1670 | 2001 |
| 470 | 20231214 | 112100 | 759302583 | 1673 | 1673 | 1674 | 1673 | 1598 |
| 471 | 20231214 | 112000 | 756629127 | 1672 | 1672 | 1672 | 1671 | 1550 |
| 472 | 20231214 | 111900 | 754039027 | 1673 | 1672 | 1673 | 1671 | 2078 |
| 473 | 20231214 | 111800 | 750566132 | 1673 | 1673 | 1673 | 1672 | 2848 |
| 474 | 20231214 | 111700 | 745803773 | 1672 | 1673 | 1673 | 1672 | 218 |
| 475 | 20231214 | 111600 | 745439224 | 1673 | 1671 | 1673 | 1671 | 1031 |
| 476 | 20231214 | 111500 | 743715461 | 1673 | 1673 | 1673 | 1673 | 0 |
| 477 | 20231214 | 111400 | 743715461 | 1673 | 1670 | 1673 | 1670 | 2949 |
| 478 | 20231214 | 111300 | 738790403 | 1670 | 1670 | 1670 | 1669 | 1060 |
| 479 | 20231214 | 111200 | 737020231 | 1670 | 1670 | 1670 | 1670 | 14 |
| 480 | 20231214 | 111100 | 736996851 | 1668 | 1668 | 1670 | 1668 | 3989 |
| 481 | 20231214 | 111000 | 730342814 | 1668 | 1668 | 1668 | 1667 | 6737 |
| 482 | 20231214 | 110900 | 719105679 | 1668 | 1668 | 1668 | 1668 | 7178 |
| 483 | 20231214 | 110800 | 707132775 | 1668 | 1667 | 1668 | 1667 | 1034 |
| 484 | 20231214 | 110700 | 705409045 | 1667 | 1667 | 1667 | 1667 | 1 |
| 485 | 20231214 | 110600 | 705407378 | 1666 | 1668 | 1668 | 1666 | 1585 |
| 486 | 20231214 | 110500 | 702763678 | 1668 | 1666 | 1668 | 1666 | 2387 |
| 487 | 20231214 | 110400 | 698783969 | 1666 | 1666 | 1667 | 1666 | 99 |
| 488 | 20231214 | 110300 | 698619033 | 1668 | 1668 | 1668 | 1668 | 189 |
| 489 | 20231214 | 110200 | 698303781 | 1668 | 1668 | 1668 | 1666 | 7015 |
| 490 | 20231214 | 110100 | 686602763 | 1666 | 1666 | 1668 | 1666 | 1132 |
| 491 | 20231214 | 110000 | 684716815 | 1668 | 1666 | 1668 | 1666 | 2885 |
| 492 | 20231214 | 105900 | 679905204 | 1666 | 1666 | 1666 | 1666 | 2062 |
| 493 | 20231214 | 105800 | 676469912 | 1666 | 1666 | 1666 | 1665 | 739 |
| 494 | 20231214 | 105700 | 675239029 | 1666 | 1665 | 1666 | 1664 | 611 |
| 495 | 20231214 | 105600 | 674221737 | 1665 | 1664 | 1665 | 1664 | 1197 |
| 496 | 20231214 | 105500 | 672229912 | 1664 | 1664 | 1664 | 1663 | 2617 |
| 497 | 20231214 | 105400 | 667876724 | 1663 | 1663 | 1664 | 1663 | 2649 |
| 498 | 20231214 | 105300 | 663471331 | 1663 | 1663 | 1663 | 1662 | 580 |
| 499 | 20231214 | 105200 | 662506881 | 1663 | 1666 | 1666 | 1660 | 19055 |
| 500 | 20231214 | 105100 | 630838836 | 1666 | 1670 | 1670 | 1666 | 40275 |
| 501 | 20231214 | 105000 | 563663204 | 1670 | 1674 | 1674 | 1669 | 16832 |
| 502 | 20231214 | 104900 | 535552329 | 1674 | 1674 | 1674 | 1671 | 5032 |
| 503 | 20231214 | 104800 | 527143459 | 1674 | 1673 | 1674 | 1671 | 928 |
| 504 | 20231214 | 104700 | 525591209 | 1674 | 1673 | 1674 | 1671 | 5269 |
| 505 | 20231214 | 104600 | 516781611 | 1674 | 1674 | 1674 | 1673 | 3276 |
| 506 | 20231214 | 104500 | 511300487 | 1674 | 1674 | 1674 | 1673 | 722 |
| 507 | 20231214 | 104400 | 510091862 | 1675 | 1675 | 1675 | 1675 | 2000 |
| 508 | 20231214 | 104300 | 506741862 | 1676 | 1676 | 1676 | 1674 | 1009 |
| 509 | 20231214 | 104200 | 505052781 | 1674 | 1676 | 1676 | 1674 | 302 |
| 510 | 20231214 | 104100 | 504547064 | 1677 | 1677 | 1677 | 1677 | 570 |
| 511 | 20231214 | 104000 | 503591174 | 1677 | 1676 | 1677 | 1675 | 2050 |
| 512 | 20231214 | 103900 | 500157421 | 1675 | 1675 | 1677 | 1675 | 420 |
| 513 | 20231214 | 103800 | 499453868 | 1676 | 1676 | 1676 | 1675 | 352 |
| 514 | 20231214 | 103700 | 498864016 | 1677 | 1677 | 1677 | 1675 | 587 |
| 515 | 20231214 | 103600 | 497880426 | 1677 | 1676 | 1677 | 1676 | 602 |
| 516 | 20231214 | 103500 | 496871372 | 1677 | 1677 | 1677 | 1676 | 704 |
| 517 | 20231214 | 103400 | 495691408 | 1677 | 1676 | 1677 | 1676 | 92 |
| 518 | 20231214 | 103300 | 495537200 | 1676 | 1677 | 1677 | 1676 | 3094 |
| 519 | 20231214 | 103200 | 490351556 | 1677 | 1676 | 1677 | 1676 | 37 |
| 520 | 20231214 | 103100 | 490289530 | 1677 | 1677 | 1677 | 1676 | 158 |
| 521 | 20231214 | 103000 | 490024699 | 1677 | 1677 | 1677 | 1677 | 679 |
| 522 | 20231214 | 102900 | 488886016 | 1677 | 1677 | 1677 | 1677 | 101 |
| 523 | 20231214 | 102800 | 488716639 | 1677 | 1675 | 1677 | 1675 | 902 |
| 524 | 20231214 | 102700 | 487204581 | 1676 | 1677 | 1677 | 1675 | 1133 |
| 525 | 20231214 | 102600 | 485306766 | 1678 | 1676 | 1678 | 1675 | 4307 |
| 526 | 20231214 | 102500 | 478091086 | 1677 | 1677 | 1678 | 1677 | 1636 |
| 527 | 20231214 | 102400 | 475347510 | 1678 | 1677 | 1678 | 1677 | 1649 |
| 528 | 20231214 | 102300 | 472581837 | 1677 | 1676 | 1677 | 1676 | 154 |
| 529 | 20231214 | 102200 | 472323679 | 1677 | 1676 | 1677 | 1676 | 55 |
| 530 | 20231214 | 102100 | 472231497 | 1677 | 1676 | 1677 | 1675 | 586 |
| 531 | 20231214 | 102000 | 471249442 | 1677 | 1677 | 1677 | 1677 | 307 |
| 532 | 20231214 | 101900 | 470734603 | 1678 | 1678 | 1678 | 1678 | 129 |
| 533 | 20231214 | 101800 | 470518141 | 1677 | 1677 | 1677 | 1677 | 698 |
| 534 | 20231214 | 101700 | 469347595 | 1677 | 1677 | 1677 | 1677 | 6 |
| 535 | 20231214 | 101600 | 469337533 | 1677 | 1676 | 1677 | 1675 | 4353 |
| 536 | 20231214 | 101500 | 462045458 | 1676 | 1677 | 1677 | 1676 | 21 |
| 537 | 20231214 | 101400 | 462010252 | 1675 | 1678 | 1678 | 1675 | 367 |
| 538 | 20231214 | 101300 | 461395524 | 1675 | 1675 | 1675 | 1675 | 118 |
| 539 | 20231214 | 101200 | 461197874 | 1679 | 1678 | 1679 | 1678 | 1091 |
| 540 | 20231214 | 101100 | 459367085 | 1679 | 1674 | 1679 | 1674 | 906 |
| 541 | 20231214 | 101000 | 457849136 | 1674 | 1676 | 1679 | 1674 | 416 |
| 542 | 20231214 | 100900 | 457152657 | 1679 | 1679 | 1679 | 1674 | 4795 |
| 543 | 20231214 | 100800 | 449116005 | 1679 | 1679 | 1679 | 1679 | 815 |
| 544 | 20231214 | 100700 | 447747620 | 1679 | 1679 | 1679 | 1679 | 5 |
| 545 | 20231214 | 100600 | 447739225 | 1679 | 1679 | 1679 | 1679 | 5 |
| 546 | 20231214 | 100500 | 447730830 | 1679 | 1678 | 1679 | 1678 | 2760 |
| 547 | 20231214 | 100400 | 443098545 | 1678 | 1679 | 1679 | 1678 | 359 |
| 548 | 20231214 | 100300 | 442496028 | 1678 | 1679 | 1679 | 1678 | 1718 |
| 549 | 20231214 | 100200 | 439613222 | 1679 | 1679 | 1679 | 1679 | 319 |
| 550 | 20231214 | 100100 | 439077621 | 1680 | 1680 | 1680 | 1680 | 25 |
| 551 | 20231214 | 100000 | 439035621 | 1680 | 1679 | 1680 | 1678 | 1349 |
| 552 | 20231214 | 095900 | 436770896 | 1679 | 1679 | 1679 | 1679 | 106 |
| 553 | 20231214 | 095800 | 436592922 | 1680 | 1680 | 1680 | 1679 | 2208 |
| 554 | 20231214 | 095700 | 432884787 | 1680 | 1677 | 1680 | 1675 | 1593 |
| 555 | 20231214 | 095600 | 430210981 | 1677 | 1676 | 1677 | 1675 | 33205 |
| 556 | 20231214 | 095500 | 374570706 | 1676 | 1676 | 1676 | 1675 | 3029 |
| 557 | 20231214 | 095400 | 369494104 | 1676 | 1676 | 1676 | 1674 | 1281 |
| 558 | 20231214 | 095300 | 367347448 | 1676 | 1675 | 1677 | 1674 | 201 |
| 559 | 20231214 | 095200 | 367010766 | 1675 | 1677 | 1677 | 1675 | 8893 |
| 560 | 20231214 | 095100 | 352113604 | 1677 | 1676 | 1677 | 1676 | 1036 |
| 561 | 20231214 | 095000 | 350377234 | 1676 | 1676 | 1677 | 1676 | 638 |
| 562 | 20231214 | 094900 | 349307643 | 1677 | 1676 | 1677 | 1676 | 920 |
| 563 | 20231214 | 094800 | 347765716 | 1677 | 1677 | 1677 | 1676 | 354 |
| 564 | 20231214 | 094700 | 347172308 | 1677 | 1676 | 1678 | 1676 | 1032 |
| 565 | 20231214 | 094600 | 345442139 | 1677 | 1678 | 1678 | 1677 | 8133 |
| 566 | 20231214 | 094500 | 331802984 | 1678 | 1682 | 1682 | 1678 | 2264 |
| 567 | 20231214 | 094400 | 328003960 | 1679 | 1682 | 1682 | 1679 | 5412 |
| 568 | 20231214 | 094300 | 318916485 | 1681 | 1681 | 1681 | 1681 | 618 |
| 569 | 20231214 | 094200 | 317877627 | 1679 | 1679 | 1681 | 1679 | 33 |
| 570 | 20231214 | 094100 | 317822211 | 1682 | 1682 | 1682 | 1679 | 2102 |
| 571 | 20231214 | 094000 | 314292686 | 1682 | 1679 | 1682 | 1679 | 2074 |
| 572 | 20231214 | 093900 | 310807587 | 1680 | 1679 | 1680 | 1678 | 896 |
| 573 | 20231214 | 093800 | 309303460 | 1679 | 1679 | 1680 | 1679 | 2145 |
| 574 | 20231214 | 093700 | 305701995 | 1679 | 1679 | 1679 | 1677 | 1374 |
| 575 | 20231214 | 093600 | 303396172 | 1679 | 1678 | 1679 | 1678 | 8 |
| 576 | 20231214 | 093500 | 303382741 | 1679 | 1679 | 1680 | 1677 | 6812 |
| 577 | 20231214 | 093400 | 291949225 | 1680 | 1680 | 1682 | 1680 | 1358 |
| 578 | 20231214 | 093300 | 289667781 | 1680 | 1682 | 1682 | 1680 | 498 |
| 579 | 20231214 | 093200 | 288831065 | 1683 | 1681 | 1683 | 1680 | 2871 |
| 580 | 20231214 | 093100 | 284004578 | 1683 | 1683 | 1683 | 1680 | 12338 |
| 581 | 20231214 | 093000 | 263257379 | 1683 | 1685 | 1685 | 1682 | 1285 |
| 582 | 20231214 | 092900 | 261093903 | 1684 | 1686 | 1686 | 1684 | 4301 |
| 583 | 20231214 | 092800 | 253845017 | 1686 | 1686 | 1686 | 1686 | 4 |
| 584 | 20231214 | 092700 | 253838273 | 1685 | 1686 | 1686 | 1685 | 202 |
| 585 | 20231214 | 092600 | 253497901 | 1685 | 1685 | 1685 | 1685 | 20 |
| 586 | 20231214 | 092500 | 253464201 | 1687 | 1686 | 1687 | 1686 | 1017 |
| 587 | 20231214 | 092400 | 251749058 | 1686 | 1686 | 1686 | 1686 | 171 |
| 588 | 20231214 | 092300 | 251460752 | 1687 | 1688 | 1689 | 1685 | 9251 |
| 589 | 20231214 | 092200 | 235845571 | 1689 | 1689 | 1690 | 1688 | 1987 |
| 590 | 20231214 | 092100 | 232490864 | 1690 | 1690 | 1691 | 1689 | 2652 |
| 591 | 20231214 | 092000 | 228011324 | 1691 | 1690 | 1692 | 1690 | 6947 |
| 592 | 20231214 | 091900 | 216264667 | 1690 | 1691 | 1692 | 1690 | 3237 |
| 593 | 20231214 | 091800 | 210788077 | 1692 | 1691 | 1692 | 1689 | 6034 |
| 594 | 20231214 | 091700 | 200583837 | 1691 | 1692 | 1692 | 1690 | 4417 |
| 595 | 20231214 | 091600 | 193111775 | 1692 | 1690 | 1692 | 1690 | 1820 |
| 596 | 20231214 | 091500 | 190033624 | 1691 | 1692 | 1693 | 1691 | 2603 |
| 597 | 20231214 | 091400 | 185629345 | 1692 | 1687 | 1693 | 1687 | 7563 |
| 598 | 20231214 | 091300 | 172847315 | 1688 | 1687 | 1688 | 1687 | 609 |
| 599 | 20231214 | 091200 | 171819471 | 1687 | 1693 | 1694 | 1685 | 7092 |
| 600 | 20231214 | 091100 | 159848290 | 1693 | 1687 | 1693 | 1685 | 9429 |
| 601 | 20231214 | 091000 | 143925559 | 1687 | 1686 | 1687 | 1685 | 1049 |
| 602 | 20231214 | 090900 | 142156940 | 1687 | 1685 | 1687 | 1679 | 6632 |
| 603 | 20231214 | 090800 | 130993411 | 1685 | 1684 | 1685 | 1680 | 4110 |
| 604 | 20231214 | 090700 | 124074695 | 1685 | 1683 | 1686 | 1680 | 1398 |
| 605 | 20231214 | 090600 | 121725878 | 1686 | 1686 | 1687 | 1685 | 2432 |
| 606 | 20231214 | 090500 | 117623181 | 1687 | 1687 | 1687 | 1680 | 4677 |
| 607 | 20231214 | 090400 | 109765793 | 1687 | 1688 | 1688 | 1678 | 1374 |
| 608 | 20231214 | 090300 | 107449917 | 1689 | 1678 | 1689 | 1677 | 3113 |
| 609 | 20231214 | 090200 | 102223262 | 1679 | 1678 | 1690 | 1678 | 1315 |
| 610 | 20231214 | 090100 | 100009362 | 1678 | 1675 | 1690 | 1675 | 19463 |
| 611 | 20231214 | 090000 | 67339252 | 1669 | 1673 | 1674 | 1669 | 40288 |