30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 6985 |
| 3 | 20231213 | 190400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 4 | 20231213 | 190300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 5 | 20231213 | 190200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 6 | 20231213 | 190100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 7 | 20231213 | 190000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 8 | 20231213 | 185900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 9 | 20231213 | 185800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 10 | 20231213 | 185700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 11 | 20231213 | 185600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 12 | 20231213 | 185500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 13 | 20231213 | 185400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 14 | 20231213 | 185300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 15 | 20231213 | 185200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 16 | 20231213 | 185100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 17 | 20231213 | 185000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 18 | 20231213 | 184900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 19 | 20231213 | 184800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 20 | 20231213 | 184700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 21 | 20231213 | 184600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 22 | 20231213 | 184500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 23 | 20231213 | 184400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 24 | 20231213 | 184300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 25 | 20231213 | 184200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 26 | 20231213 | 184100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 27 | 20231213 | 184000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 28 | 20231213 | 183900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 29 | 20231213 | 183800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 30 | 20231213 | 183700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 31 | 20231213 | 183600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 32 | 20231213 | 183500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 6985 |
| 33 | 20231213 | 183400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 34 | 20231213 | 183300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 35 | 20231213 | 183200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 36 | 20231213 | 183100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 37 | 20231213 | 183000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 38 | 20231213 | 182900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 39 | 20231213 | 182800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 40 | 20231213 | 182700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 41 | 20231213 | 182600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 42 | 20231213 | 182500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 43 | 20231213 | 182400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 44 | 20231213 | 182300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 45 | 20231213 | 182200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 46 | 20231213 | 182100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 47 | 20231213 | 182000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 48 | 20231213 | 181900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 49 | 20231213 | 181800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 50 | 20231213 | 181700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 51 | 20231213 | 181600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 52 | 20231213 | 181500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 53 | 20231213 | 181400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 54 | 20231213 | 181300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 55 | 20231213 | 181200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 56 | 20231213 | 181100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 57 | 20231213 | 181000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 58 | 20231213 | 180900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 59 | 20231213 | 180800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 60 | 20231213 | 180700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 61 | 20231213 | 180600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 62 | 20231213 | 180500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 6985 |
| 63 | 20231213 | 180400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 64 | 20231213 | 180300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 65 | 20231213 | 180200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 66 | 20231213 | 180100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 67 | 20231213 | 180000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 68 | 20231213 | 175900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 69 | 20231213 | 175800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 70 | 20231213 | 175700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 71 | 20231213 | 175600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 72 | 20231213 | 175500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 73 | 20231213 | 175400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 74 | 20231213 | 175300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 75 | 20231213 | 175200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 76 | 20231213 | 175100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 77 | 20231213 | 175000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 78 | 20231213 | 174900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 79 | 20231213 | 174800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 80 | 20231213 | 174700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 81 | 20231213 | 174600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 82 | 20231213 | 174500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 83 | 20231213 | 174400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 84 | 20231213 | 174300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 85 | 20231213 | 174200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 86 | 20231213 | 174100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 87 | 20231213 | 174000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 88 | 20231213 | 173900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 89 | 20231213 | 173800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 90 | 20231213 | 173700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 91 | 20231213 | 173600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 92 | 20231213 | 173500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 6985 |
| 93 | 20231213 | 173400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 94 | 20231213 | 173300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 95 | 20231213 | 173200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 96 | 20231213 | 173100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 97 | 20231213 | 173000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 98 | 20231213 | 172900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 99 | 20231213 | 172800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 100 | 20231213 | 172700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 101 | 20231213 | 172600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 102 | 20231213 | 172500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 103 | 20231213 | 172400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 104 | 20231213 | 172300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 105 | 20231213 | 172200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 106 | 20231213 | 172100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 107 | 20231213 | 172000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 108 | 20231213 | 171900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 109 | 20231213 | 171800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 110 | 20231213 | 171700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 111 | 20231213 | 171600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 112 | 20231213 | 171500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 113 | 20231213 | 171400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 114 | 20231213 | 171300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 115 | 20231213 | 171200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 116 | 20231213 | 171100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 117 | 20231213 | 171000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 118 | 20231213 | 170900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 119 | 20231213 | 170800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 120 | 20231213 | 170700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 121 | 20231213 | 170600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 122 | 20231213 | 170500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 6985 |
| 123 | 20231213 | 170400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 124 | 20231213 | 170300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 125 | 20231213 | 170200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 126 | 20231213 | 170100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 127 | 20231213 | 170000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 128 | 20231213 | 165900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 129 | 20231213 | 165800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 130 | 20231213 | 165700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 131 | 20231213 | 165600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 132 | 20231213 | 165500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 133 | 20231213 | 165400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 134 | 20231213 | 165300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 135 | 20231213 | 165200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 136 | 20231213 | 165100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 137 | 20231213 | 165000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 138 | 20231213 | 164900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 139 | 20231213 | 164800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 140 | 20231213 | 164700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 141 | 20231213 | 164600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 142 | 20231213 | 164500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 143 | 20231213 | 164400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 144 | 20231213 | 164300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 145 | 20231213 | 164200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 146 | 20231213 | 164100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 147 | 20231213 | 164000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 148 | 20231213 | 163900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 149 | 20231213 | 163800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 150 | 20231213 | 163700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 151 | 20231213 | 163600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 152 | 20231213 | 163500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 6985 |
| 153 | 20231213 | 163400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 154 | 20231213 | 163300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 155 | 20231213 | 163200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 156 | 20231213 | 163100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 157 | 20231213 | 163000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 158 | 20231213 | 162900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 159 | 20231213 | 162800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 160 | 20231213 | 162700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 161 | 20231213 | 162600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 162 | 20231213 | 162500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 163 | 20231213 | 162400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 164 | 20231213 | 162300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 165 | 20231213 | 162200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 166 | 20231213 | 162100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 167 | 20231213 | 162000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 168 | 20231213 | 161900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 169 | 20231213 | 161800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 170 | 20231213 | 161700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 171 | 20231213 | 161600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 172 | 20231213 | 161500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 173 | 20231213 | 161400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 174 | 20231213 | 161300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 175 | 20231213 | 161200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 176 | 20231213 | 161100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 177 | 20231213 | 161000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 178 | 20231213 | 160900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 179 | 20231213 | 160800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 180 | 20231213 | 160700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 181 | 20231213 | 160600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 182 | 20231213 | 160500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 6985 |
| 183 | 20231213 | 160400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 184 | 20231213 | 160300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 185 | 20231213 | 160200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 186 | 20231213 | 160100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 187 | 20231213 | 160000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 188 | 20231213 | 155900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 189 | 20231213 | 155800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 190 | 20231213 | 155700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 191 | 20231213 | 155600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 192 | 20231213 | 155500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 193 | 20231213 | 155400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 194 | 20231213 | 155300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 195 | 20231213 | 155200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 196 | 20231213 | 155100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 197 | 20231213 | 155000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 198 | 20231213 | 154900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 199 | 20231213 | 154800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 200 | 20231213 | 154700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 201 | 20231213 | 154600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 202 | 20231213 | 154500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 203 | 20231213 | 154400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 204 | 20231213 | 154300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 205 | 20231213 | 154200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 206 | 20231213 | 154100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 207 | 20231213 | 154000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 208 | 20231213 | 153900 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 209 | 20231213 | 153800 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 210 | 20231213 | 153700 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 211 | 20231213 | 153600 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 212 | 20231213 | 153500 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 6985 |
| 213 | 20231213 | 153400 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 214 | 20231213 | 153300 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 215 | 20231213 | 153200 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 216 | 20231213 | 153100 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 0 |
| 217 | 20231213 | 153000 | 1000730748 | 1411 | 1411 | 1411 | 1411 | 6985 |
| 218 | 20231213 | 152900 | 990874913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 219 | 20231213 | 152800 | 990874913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 220 | 20231213 | 152700 | 990874913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 221 | 20231213 | 152600 | 990874913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 222 | 20231213 | 152500 | 990874913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 223 | 20231213 | 152400 | 990874913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 224 | 20231213 | 152300 | 990874913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 225 | 20231213 | 152200 | 990874913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 226 | 20231213 | 152100 | 990874913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 227 | 20231213 | 152000 | 990874913 | 1405 | 1405 | 1405 | 1405 | 0 |
| 228 | 20231213 | 151900 | 990874913 | 1405 | 1405 | 1405 | 1405 | 22 |
| 229 | 20231213 | 151800 | 990844003 | 1407 | 1405 | 1407 | 1400 | 3842 |
| 230 | 20231213 | 151700 | 985452197 | 1405 | 1404 | 1405 | 1404 | 795 |
| 231 | 20231213 | 151600 | 984335993 | 1404 | 1404 | 1404 | 1404 | 70 |
| 232 | 20231213 | 151500 | 984237713 | 1404 | 1400 | 1404 | 1400 | 151 |
| 233 | 20231213 | 151400 | 984025993 | 1399 | 1401 | 1401 | 1399 | 5179 |
| 234 | 20231213 | 151300 | 976777760 | 1401 | 1402 | 1402 | 1401 | 200 |
| 235 | 20231213 | 151200 | 976497429 | 1401 | 1403 | 1403 | 1401 | 2796 |
| 236 | 20231213 | 151100 | 972578225 | 1403 | 1403 | 1403 | 1403 | 550 |
| 237 | 20231213 | 151000 | 971806575 | 1403 | 1402 | 1403 | 1402 | 1068 |
| 238 | 20231213 | 150900 | 970309199 | 1402 | 1403 | 1403 | 1402 | 108 |
| 239 | 20231213 | 150800 | 970157678 | 1403 | 1403 | 1403 | 1403 | 2 |
| 240 | 20231213 | 150700 | 970154872 | 1403 | 1403 | 1403 | 1403 | 1321 |
| 241 | 20231213 | 150600 | 968301509 | 1403 | 1403 | 1403 | 1403 | 100 |
| 242 | 20231213 | 150500 | 968161209 | 1402 | 1400 | 1402 | 1400 | 1407 |
| 243 | 20231213 | 150400 | 966188709 | 1400 | 1399 | 1400 | 1399 | 4099 |
| 244 | 20231213 | 150300 | 960454008 | 1400 | 1399 | 1400 | 1399 | 1700 |
| 245 | 20231213 | 150200 | 958075508 | 1400 | 1400 | 1400 | 1400 | 4100 |
| 246 | 20231213 | 150100 | 952335508 | 1402 | 1402 | 1402 | 1402 | 150 |
| 247 | 20231213 | 150000 | 952125208 | 1399 | 1399 | 1399 | 1399 | 30 |
| 248 | 20231213 | 145900 | 952083238 | 1398 | 1401 | 1401 | 1398 | 8000 |
| 249 | 20231213 | 145800 | 940888331 | 1401 | 1401 | 1401 | 1401 | 36 |
| 250 | 20231213 | 145700 | 940837895 | 1400 | 1400 | 1400 | 1400 | 0 |
| 251 | 20231213 | 145600 | 940837895 | 1400 | 1400 | 1400 | 1400 | 0 |
| 252 | 20231213 | 145500 | 940837895 | 1400 | 1400 | 1400 | 1400 | 11117 |
| 253 | 20231213 | 145400 | 925274095 | 1400 | 1399 | 1400 | 1399 | 1305 |
| 254 | 20231213 | 145300 | 923448330 | 1399 | 1399 | 1399 | 1399 | 3 |
| 255 | 20231213 | 145200 | 923444133 | 1399 | 1399 | 1399 | 1399 | 140 |
| 256 | 20231213 | 145100 | 923248273 | 1399 | 1399 | 1399 | 1399 | 0 |
| 257 | 20231213 | 145000 | 923248273 | 1399 | 1399 | 1399 | 1399 | 1528 |
| 258 | 20231213 | 144900 | 921110601 | 1399 | 1400 | 1400 | 1399 | 23 |
| 259 | 20231213 | 144800 | 921078404 | 1399 | 1401 | 1401 | 1399 | 10302 |
| 260 | 20231213 | 144700 | 906654193 | 1401 | 1401 | 1401 | 1401 | 180 |
| 261 | 20231213 | 144600 | 906402013 | 1400 | 1401 | 1401 | 1400 | 2679 |
| 262 | 20231213 | 144500 | 902650247 | 1401 | 1401 | 1401 | 1401 | 1596 |
| 263 | 20231213 | 144400 | 900414251 | 1401 | 1402 | 1403 | 1401 | 2705 |
| 264 | 20231213 | 144300 | 896622678 | 1403 | 1403 | 1403 | 1403 | 3 |
| 265 | 20231213 | 144200 | 896618469 | 1403 | 1403 | 1403 | 1402 | 245 |
| 266 | 20231213 | 144100 | 896274909 | 1403 | 1403 | 1403 | 1403 | 41 |
| 267 | 20231213 | 144000 | 896217386 | 1403 | 1402 | 1403 | 1402 | 10572 |
| 268 | 20231213 | 143900 | 881395428 | 1404 | 1404 | 1404 | 1404 | 2 |
| 269 | 20231213 | 143800 | 881392620 | 1401 | 1404 | 1404 | 1401 | 28 |
| 270 | 20231213 | 143700 | 881353338 | 1398 | 1399 | 1404 | 1398 | 1872 |
| 271 | 20231213 | 143600 | 878735216 | 1405 | 1401 | 1405 | 1398 | 1200 |
| 272 | 20231213 | 143500 | 877056396 | 1401 | 1403 | 1405 | 1400 | 2826 |
| 273 | 20231213 | 143400 | 873091211 | 1400 | 1403 | 1404 | 1400 | 101 |
| 274 | 20231213 | 143300 | 872949441 | 1400 | 1399 | 1404 | 1399 | 333 |
| 275 | 20231213 | 143200 | 872482454 | 1399 | 1399 | 1399 | 1399 | 524 |
| 276 | 20231213 | 143100 | 871749378 | 1397 | 1399 | 1399 | 1397 | 1123 |
| 277 | 20231213 | 143000 | 870179947 | 1399 | 1397 | 1399 | 1396 | 221 |
| 278 | 20231213 | 142900 | 869870825 | 1397 | 1397 | 1399 | 1397 | 2025 |
| 279 | 20231213 | 142800 | 867038892 | 1399 | 1397 | 1399 | 1397 | 1602 |
| 280 | 20231213 | 142700 | 864799061 | 1397 | 1397 | 1398 | 1397 | 5208 |
| 281 | 20231213 | 142600 | 857523381 | 1397 | 1399 | 1399 | 1396 | 7028 |
| 282 | 20231213 | 142500 | 847699352 | 1399 | 1399 | 1399 | 1398 | 331 |
| 283 | 20231213 | 142400 | 847236289 | 1399 | 1400 | 1401 | 1399 | 1266 |
| 284 | 20231213 | 142300 | 845464420 | 1400 | 1401 | 1401 | 1400 | 1029 |
| 285 | 20231213 | 142200 | 844023819 | 1400 | 1401 | 1401 | 1399 | 2320 |
| 286 | 20231213 | 142100 | 840775669 | 1405 | 1405 | 1405 | 1405 | 10 |
| 287 | 20231213 | 142000 | 840761619 | 1405 | 1400 | 1406 | 1400 | 699 |
| 288 | 20231213 | 141900 | 839782920 | 1400 | 1406 | 1406 | 1399 | 10664 |
| 289 | 20231213 | 141800 | 824853374 | 1406 | 1404 | 1406 | 1400 | 37621 |
| 290 | 20231213 | 141700 | 772139478 | 1407 | 1407 | 1407 | 1405 | 476 |
| 291 | 20231213 | 141600 | 771469792 | 1407 | 1406 | 1407 | 1405 | 1207 |
| 292 | 20231213 | 141500 | 769773884 | 1405 | 1405 | 1405 | 1405 | 57 |
| 293 | 20231213 | 141400 | 769693799 | 1406 | 1405 | 1406 | 1405 | 9 |
| 294 | 20231213 | 141300 | 769681153 | 1406 | 1405 | 1406 | 1405 | 317 |
| 295 | 20231213 | 141200 | 769235452 | 1406 | 1405 | 1406 | 1404 | 3797 |
| 296 | 20231213 | 141100 | 763900556 | 1404 | 1407 | 1407 | 1404 | 6827 |
| 297 | 20231213 | 141000 | 754309167 | 1408 | 1408 | 1408 | 1408 | 55 |
| 298 | 20231213 | 140900 | 754231727 | 1410 | 1410 | 1410 | 1410 | 12 |
| 299 | 20231213 | 140800 | 754214807 | 1410 | 1408 | 1410 | 1408 | 113 |
| 300 | 20231213 | 140700 | 754055693 | 1410 | 1410 | 1410 | 1410 | 12 |
| 301 | 20231213 | 140600 | 754038773 | 1410 | 1410 | 1410 | 1405 | 2656 |
| 302 | 20231213 | 140500 | 750306038 | 1410 | 1407 | 1410 | 1405 | 14081 |
| 303 | 20231213 | 140400 | 730513305 | 1409 | 1408 | 1409 | 1407 | 5774 |
| 304 | 20231213 | 140300 | 722384063 | 1410 | 1409 | 1410 | 1408 | 358 |
| 305 | 20231213 | 140200 | 721879685 | 1408 | 1409 | 1409 | 1408 | 480 |
| 306 | 20231213 | 140100 | 721203724 | 1409 | 1412 | 1412 | 1409 | 25451 |
| 307 | 20231213 | 140000 | 685321214 | 1410 | 1411 | 1412 | 1410 | 2749 |
| 308 | 20231213 | 135900 | 681442377 | 1411 | 1411 | 1411 | 1411 | 395 |
| 309 | 20231213 | 135800 | 680885032 | 1414 | 1414 | 1414 | 1414 | 1 |
| 310 | 20231213 | 135700 | 680883618 | 1411 | 1414 | 1414 | 1411 | 21 |
| 311 | 20231213 | 135600 | 680853927 | 1414 | 1412 | 1414 | 1412 | 115 |
| 312 | 20231213 | 135500 | 680691347 | 1414 | 1414 | 1414 | 1414 | 0 |
| 313 | 20231213 | 135400 | 680691347 | 1414 | 1413 | 1414 | 1413 | 751 |
| 314 | 20231213 | 135300 | 679629632 | 1413 | 1413 | 1413 | 1413 | 1 |
| 315 | 20231213 | 135200 | 679628219 | 1414 | 1411 | 1414 | 1411 | 8 |
| 316 | 20231213 | 135100 | 679616919 | 1411 | 1414 | 1414 | 1411 | 2192 |
| 317 | 20231213 | 135000 | 676523984 | 1413 | 1413 | 1413 | 1413 | 10 |
| 318 | 20231213 | 134900 | 676509854 | 1411 | 1411 | 1411 | 1411 | 1000 |
| 319 | 20231213 | 134800 | 675098854 | 1414 | 1414 | 1414 | 1414 | 0 |
| 320 | 20231213 | 134700 | 675098854 | 1414 | 1414 | 1414 | 1411 | 335 |
| 321 | 20231213 | 134600 | 674626115 | 1414 | 1414 | 1414 | 1414 | 1 |
| 322 | 20231213 | 134500 | 674624701 | 1414 | 1410 | 1414 | 1410 | 1009 |
| 323 | 20231213 | 134400 | 673201975 | 1411 | 1411 | 1411 | 1411 | 1293 |
| 324 | 20231213 | 134300 | 671377552 | 1412 | 1412 | 1412 | 1412 | 11 |
| 325 | 20231213 | 134200 | 671362020 | 1415 | 1415 | 1415 | 1415 | 100 |
| 326 | 20231213 | 134100 | 671220520 | 1415 | 1415 | 1415 | 1415 | 71 |
| 327 | 20231213 | 134000 | 671120055 | 1416 | 1416 | 1416 | 1416 | 0 |
| 328 | 20231213 | 133900 | 671120055 | 1416 | 1415 | 1416 | 1415 | 2000 |
| 329 | 20231213 | 133800 | 668288105 | 1417 | 1417 | 1417 | 1417 | 0 |
| 330 | 20231213 | 133700 | 668288105 | 1417 | 1417 | 1417 | 1417 | 204 |
| 331 | 20231213 | 133600 | 667999037 | 1416 | 1417 | 1417 | 1416 | 530 |
| 332 | 20231213 | 133500 | 667248527 | 1417 | 1416 | 1417 | 1416 | 1510 |
| 333 | 20231213 | 133400 | 665110207 | 1416 | 1416 | 1416 | 1416 | 16 |
| 334 | 20231213 | 133300 | 665087551 | 1417 | 1410 | 1417 | 1410 | 3112 |
| 335 | 20231213 | 133200 | 660698454 | 1411 | 1411 | 1411 | 1411 | 280 |
| 336 | 20231213 | 133100 | 660303374 | 1411 | 1413 | 1413 | 1411 | 410 |
| 337 | 20231213 | 133000 | 659724844 | 1413 | 1413 | 1413 | 1413 | 75 |
| 338 | 20231213 | 132900 | 659618869 | 1410 | 1411 | 1411 | 1410 | 600 |
| 339 | 20231213 | 132800 | 658772354 | 1413 | 1413 | 1413 | 1413 | 13 |
| 340 | 20231213 | 132700 | 658753985 | 1413 | 1412 | 1413 | 1412 | 101 |
| 341 | 20231213 | 132600 | 658611372 | 1410 | 1410 | 1410 | 1410 | 5 |
| 342 | 20231213 | 132500 | 658604322 | 1414 | 1411 | 1414 | 1410 | 6185 |
| 343 | 20231213 | 132400 | 649881457 | 1412 | 1414 | 1414 | 1412 | 1009 |
| 344 | 20231213 | 132300 | 648456615 | 1416 | 1414 | 1418 | 1414 | 511 |
| 345 | 20231213 | 132200 | 647734037 | 1418 | 1418 | 1418 | 1418 | 10 |
| 346 | 20231213 | 132100 | 647719857 | 1414 | 1415 | 1415 | 1414 | 2005 |
| 347 | 20231213 | 132000 | 644884782 | 1418 | 1418 | 1418 | 1418 | 0 |
| 348 | 20231213 | 131900 | 644884782 | 1418 | 1419 | 1419 | 1415 | 147 |
| 349 | 20231213 | 131800 | 644676701 | 1419 | 1419 | 1419 | 1419 | 2 |
| 350 | 20231213 | 131700 | 644673863 | 1419 | 1419 | 1419 | 1419 | 41 |
| 351 | 20231213 | 131600 | 644615684 | 1419 | 1415 | 1419 | 1414 | 808 |
| 352 | 20231213 | 131500 | 643473043 | 1420 | 1420 | 1420 | 1420 | 0 |
| 353 | 20231213 | 131400 | 643473043 | 1420 | 1413 | 1422 | 1413 | 1170 |
| 354 | 20231213 | 131300 | 641815553 | 1413 | 1420 | 1420 | 1413 | 2070 |
| 355 | 20231213 | 131200 | 638889340 | 1420 | 1416 | 1420 | 1412 | 145 |
| 356 | 20231213 | 131100 | 638683909 | 1422 | 1416 | 1422 | 1416 | 300 |
| 357 | 20231213 | 131000 | 638258428 | 1416 | 1416 | 1416 | 1416 | 0 |
| 358 | 20231213 | 130900 | 638258428 | 1416 | 1416 | 1416 | 1416 | 6292 |
| 359 | 20231213 | 130800 | 629348956 | 1416 | 1416 | 1416 | 1416 | 0 |
| 360 | 20231213 | 130700 | 629348956 | 1416 | 1411 | 1416 | 1411 | 2079 |
| 361 | 20231213 | 130600 | 626414454 | 1413 | 1413 | 1413 | 1411 | 37 |
| 362 | 20231213 | 130500 | 626362233 | 1413 | 1413 | 1413 | 1413 | 40 |
| 363 | 20231213 | 130400 | 626305713 | 1411 | 1412 | 1412 | 1411 | 4971 |
| 364 | 20231213 | 130300 | 619290592 | 1413 | 1412 | 1413 | 1412 | 4113 |
| 365 | 20231213 | 130200 | 613483004 | 1412 | 1411 | 1412 | 1411 | 934 |
| 366 | 20231213 | 130100 | 612165120 | 1412 | 1413 | 1413 | 1412 | 225 |
| 367 | 20231213 | 130000 | 611847400 | 1413 | 1411 | 1413 | 1411 | 202 |
| 368 | 20231213 | 125900 | 611562249 | 1411 | 1413 | 1413 | 1411 | 4301 |
| 369 | 20231213 | 125800 | 605491068 | 1414 | 1414 | 1414 | 1413 | 463 |
| 370 | 20231213 | 125700 | 604836596 | 1414 | 1417 | 1417 | 1414 | 137 |
| 371 | 20231213 | 125600 | 604642872 | 1415 | 1417 | 1417 | 1415 | 628 |
| 372 | 20231213 | 125500 | 603754232 | 1415 | 1417 | 1418 | 1415 | 363 |
| 373 | 20231213 | 125400 | 603240192 | 1418 | 1420 | 1420 | 1418 | 111 |
| 374 | 20231213 | 125300 | 603082734 | 1420 | 1420 | 1420 | 1420 | 196 |
| 375 | 20231213 | 125200 | 602804414 | 1420 | 1420 | 1420 | 1420 | 0 |
| 376 | 20231213 | 125100 | 602804414 | 1420 | 1420 | 1420 | 1420 | 97 |
| 377 | 20231213 | 125000 | 602666674 | 1422 | 1422 | 1422 | 1422 | 0 |
| 378 | 20231213 | 124900 | 602666674 | 1422 | 1417 | 1422 | 1417 | 2525 |
| 379 | 20231213 | 124800 | 599078112 | 1417 | 1418 | 1418 | 1417 | 81 |
| 380 | 20231213 | 124700 | 598963304 | 1418 | 1422 | 1422 | 1418 | 15 |
| 381 | 20231213 | 124600 | 598942026 | 1422 | 1418 | 1422 | 1418 | 227 |
| 382 | 20231213 | 124500 | 598620124 | 1422 | 1422 | 1422 | 1422 | 90 |
| 383 | 20231213 | 124400 | 598492144 | 1418 | 1422 | 1422 | 1418 | 443 |
| 384 | 20231213 | 124300 | 597863124 | 1426 | 1426 | 1426 | 1426 | 0 |
| 385 | 20231213 | 124200 | 597863124 | 1426 | 1426 | 1426 | 1426 | 0 |
| 386 | 20231213 | 124100 | 597863124 | 1426 | 1423 | 1426 | 1423 | 101 |
| 387 | 20231213 | 124000 | 597719332 | 1420 | 1424 | 1427 | 1420 | 458 |
| 388 | 20231213 | 123900 | 597067791 | 1427 | 1415 | 1427 | 1415 | 3501 |
| 389 | 20231213 | 123800 | 592100696 | 1412 | 1415 | 1415 | 1412 | 1206 |
| 390 | 20231213 | 123700 | 590397758 | 1413 | 1413 | 1413 | 1413 | 151 |
| 391 | 20231213 | 123600 | 590184395 | 1412 | 1412 | 1412 | 1412 | 728 |
| 392 | 20231213 | 123500 | 589156459 | 1412 | 1412 | 1412 | 1412 | 32 |
| 393 | 20231213 | 123400 | 589111275 | 1411 | 1411 | 1411 | 1411 | 0 |
| 394 | 20231213 | 123300 | 589111275 | 1411 | 1412 | 1412 | 1411 | 778 |
| 395 | 20231213 | 123200 | 588012740 | 1412 | 1413 | 1413 | 1412 | 1332 |
| 396 | 20231213 | 123100 | 586131924 | 1414 | 1414 | 1414 | 1414 | 100 |
| 397 | 20231213 | 123000 | 585990524 | 1414 | 1413 | 1414 | 1413 | 674 |
| 398 | 20231213 | 122900 | 585037688 | 1414 | 1414 | 1414 | 1414 | 2 |
| 399 | 20231213 | 122800 | 585034860 | 1414 | 1414 | 1414 | 1414 | 2 |
| 400 | 20231213 | 122700 | 585032032 | 1412 | 1412 | 1413 | 1412 | 280 |
| 401 | 20231213 | 122600 | 584636572 | 1412 | 1410 | 1412 | 1410 | 3116 |
| 402 | 20231213 | 122500 | 580241793 | 1410 | 1410 | 1411 | 1410 | 3152 |
| 403 | 20231213 | 122400 | 575797471 | 1411 | 1412 | 1412 | 1411 | 877 |
| 404 | 20231213 | 122300 | 574559237 | 1411 | 1412 | 1412 | 1411 | 5435 |
| 405 | 20231213 | 122200 | 566890402 | 1412 | 1413 | 1413 | 1412 | 3537 |
| 406 | 20231213 | 122100 | 561896143 | 1413 | 1412 | 1413 | 1412 | 1355 |
| 407 | 20231213 | 122000 | 559982825 | 1413 | 1413 | 1413 | 1413 | 55 |
| 408 | 20231213 | 121900 | 559905110 | 1413 | 1413 | 1413 | 1413 | 27 |
| 409 | 20231213 | 121800 | 559866959 | 1412 | 1413 | 1413 | 1412 | 900 |
| 410 | 20231213 | 121700 | 558596109 | 1413 | 1413 | 1413 | 1413 | 0 |
| 411 | 20231213 | 121600 | 558596109 | 1413 | 1413 | 1413 | 1413 | 10 |
| 412 | 20231213 | 121500 | 558581979 | 1413 | 1413 | 1413 | 1413 | 0 |
| 413 | 20231213 | 121400 | 558581979 | 1413 | 1413 | 1413 | 1413 | 2345 |
| 414 | 20231213 | 121300 | 555268494 | 1414 | 1414 | 1414 | 1414 | 10 |
| 415 | 20231213 | 121200 | 555254354 | 1413 | 1414 | 1414 | 1413 | 333 |
| 416 | 20231213 | 121100 | 554783793 | 1415 | 1415 | 1415 | 1415 | 736 |
| 417 | 20231213 | 121000 | 553742353 | 1415 | 1414 | 1415 | 1413 | 1132 |
| 418 | 20231213 | 120900 | 552142510 | 1415 | 1413 | 1415 | 1413 | 19 |
| 419 | 20231213 | 120800 | 552115633 | 1413 | 1413 | 1413 | 1413 | 0 |
| 420 | 20231213 | 120700 | 552115633 | 1413 | 1414 | 1414 | 1413 | 828 |
| 421 | 20231213 | 120600 | 550944936 | 1414 | 1414 | 1414 | 1414 | 0 |
| 422 | 20231213 | 120500 | 550944936 | 1414 | 1413 | 1414 | 1413 | 429 |
| 423 | 20231213 | 120400 | 550338730 | 1413 | 1413 | 1413 | 1413 | 2418 |
| 424 | 20231213 | 120300 | 546922096 | 1414 | 1414 | 1414 | 1414 | 320 |
| 425 | 20231213 | 120200 | 546469616 | 1414 | 1414 | 1414 | 1414 | 113 |
| 426 | 20231213 | 120100 | 546309834 | 1414 | 1415 | 1415 | 1414 | 7413 |
| 427 | 20231213 | 120000 | 535821689 | 1416 | 1417 | 1417 | 1416 | 2838 |
| 428 | 20231213 | 115900 | 531803047 | 1417 | 1417 | 1417 | 1417 | 0 |
| 429 | 20231213 | 115800 | 531803047 | 1417 | 1417 | 1417 | 1417 | 429 |
| 430 | 20231213 | 115700 | 531195154 | 1417 | 1417 | 1417 | 1417 | 23 |
| 431 | 20231213 | 115600 | 531162563 | 1417 | 1418 | 1418 | 1417 | 2348 |
| 432 | 20231213 | 115500 | 527835394 | 1420 | 1420 | 1420 | 1420 | 0 |
| 433 | 20231213 | 115400 | 527835394 | 1420 | 1420 | 1420 | 1420 | 57 |
| 434 | 20231213 | 115300 | 527754454 | 1418 | 1418 | 1418 | 1418 | 163 |
| 435 | 20231213 | 115200 | 527523320 | 1418 | 1418 | 1418 | 1418 | 100 |
| 436 | 20231213 | 115100 | 527381520 | 1418 | 1418 | 1418 | 1418 | 1396 |
| 437 | 20231213 | 115000 | 525401992 | 1418 | 1419 | 1419 | 1418 | 7410 |
| 438 | 20231213 | 114900 | 514888202 | 1420 | 1420 | 1420 | 1420 | 24 |
| 439 | 20231213 | 114800 | 514854122 | 1424 | 1424 | 1424 | 1424 | 0 |
| 440 | 20231213 | 114700 | 514854122 | 1424 | 1419 | 1424 | 1419 | 103 |
| 441 | 20231213 | 114600 | 514707955 | 1419 | 1422 | 1422 | 1419 | 500 |
| 442 | 20231213 | 114500 | 513998025 | 1422 | 1422 | 1422 | 1422 | 36 |
| 443 | 20231213 | 114400 | 513946833 | 1422 | 1423 | 1423 | 1422 | 2357 |
| 444 | 20231213 | 114300 | 510595167 | 1422 | 1422 | 1422 | 1422 | 0 |
| 445 | 20231213 | 114200 | 510595167 | 1422 | 1422 | 1422 | 1422 | 20 |
| 446 | 20231213 | 114100 | 510566727 | 1423 | 1423 | 1423 | 1423 | 286 |
| 447 | 20231213 | 114000 | 510159749 | 1423 | 1423 | 1423 | 1423 | 1 |
| 448 | 20231213 | 113900 | 510158326 | 1419 | 1419 | 1419 | 1419 | 1 |
| 449 | 20231213 | 113800 | 510156907 | 1420 | 1420 | 1420 | 1420 | 43 |
| 450 | 20231213 | 113700 | 510095847 | 1420 | 1420 | 1420 | 1420 | 700 |
| 451 | 20231213 | 113600 | 509101847 | 1419 | 1420 | 1420 | 1419 | 3605 |
| 452 | 20231213 | 113500 | 503982769 | 1420 | 1420 | 1420 | 1420 | 11 |
| 453 | 20231213 | 113400 | 503967149 | 1420 | 1422 | 1422 | 1420 | 6865 |
| 454 | 20231213 | 113300 | 494217466 | 1423 | 1423 | 1423 | 1423 | 1 |
| 455 | 20231213 | 113200 | 494216043 | 1423 | 1423 | 1423 | 1423 | 32 |
| 456 | 20231213 | 113100 | 494170507 | 1423 | 1422 | 1423 | 1422 | 418 |
| 457 | 20231213 | 113000 | 493575881 | 1421 | 1421 | 1421 | 1421 | 0 |
| 458 | 20231213 | 112900 | 493575881 | 1421 | 1421 | 1421 | 1421 | 52 |
| 459 | 20231213 | 112800 | 493501989 | 1420 | 1420 | 1420 | 1420 | 0 |
| 460 | 20231213 | 112700 | 493501989 | 1420 | 1420 | 1420 | 1420 | 1 |
| 461 | 20231213 | 112600 | 493500569 | 1433 | 1433 | 1433 | 1433 | 0 |
| 462 | 20231213 | 112500 | 493500569 | 1433 | 1424 | 1433 | 1420 | 2378 |
| 463 | 20231213 | 112400 | 490120016 | 1437 | 1424 | 1437 | 1424 | 3000 |
| 464 | 20231213 | 112300 | 485831411 | 1423 | 1424 | 1424 | 1423 | 396 |
| 465 | 20231213 | 112200 | 485267799 | 1424 | 1424 | 1424 | 1424 | 15 |
| 466 | 20231213 | 112100 | 485246439 | 1424 | 1424 | 1424 | 1424 | 15 |
| 467 | 20231213 | 112000 | 485225079 | 1424 | 1424 | 1424 | 1424 | 1 |
| 468 | 20231213 | 111900 | 485223655 | 1423 | 1423 | 1423 | 1423 | 0 |
| 469 | 20231213 | 111800 | 485223655 | 1423 | 1423 | 1423 | 1423 | 520 |
| 470 | 20231213 | 111700 | 484483695 | 1423 | 1423 | 1423 | 1423 | 12 |
| 471 | 20231213 | 111600 | 484466619 | 1423 | 1423 | 1423 | 1423 | 122 |
| 472 | 20231213 | 111500 | 484293013 | 1423 | 1423 | 1423 | 1423 | 24 |
| 473 | 20231213 | 111400 | 484258861 | 1423 | 1423 | 1423 | 1423 | 100 |
| 474 | 20231213 | 111300 | 484116561 | 1423 | 1423 | 1423 | 1423 | 0 |
| 475 | 20231213 | 111200 | 484116561 | 1423 | 1424 | 1424 | 1423 | 1358 |
| 476 | 20231213 | 111100 | 482184126 | 1423 | 1423 | 1423 | 1423 | 928 |
| 477 | 20231213 | 111000 | 480863582 | 1423 | 1424 | 1424 | 1423 | 1505 |
| 478 | 20231213 | 110900 | 478721701 | 1424 | 1424 | 1425 | 1424 | 1487 |
| 479 | 20231213 | 110800 | 476604180 | 1425 | 1425 | 1425 | 1425 | 1686 |
| 480 | 20231213 | 110700 | 474201630 | 1425 | 1426 | 1426 | 1425 | 313 |
| 481 | 20231213 | 110600 | 473755592 | 1426 | 1426 | 1426 | 1426 | 234 |
| 482 | 20231213 | 110500 | 473421908 | 1430 | 1427 | 1430 | 1427 | 400 |
| 483 | 20231213 | 110400 | 472850361 | 1427 | 1428 | 1428 | 1427 | 123 |
| 484 | 20231213 | 110300 | 472674769 | 1428 | 1428 | 1428 | 1428 | 130 |
| 485 | 20231213 | 110200 | 472489129 | 1428 | 1429 | 1429 | 1428 | 1505 |
| 486 | 20231213 | 110100 | 470338787 | 1434 | 1430 | 1434 | 1430 | 1407 |
| 487 | 20231213 | 110000 | 468326773 | 1436 | 1436 | 1436 | 1430 | 101 |
| 488 | 20231213 | 105900 | 468182037 | 1436 | 1436 | 1436 | 1436 | 34 |
| 489 | 20231213 | 105800 | 468133213 | 1437 | 1436 | 1437 | 1430 | 666 |
| 490 | 20231213 | 105700 | 467176806 | 1430 | 1431 | 1438 | 1428 | 560 |
| 491 | 20231213 | 105600 | 466373622 | 1431 | 1429 | 1431 | 1429 | 6867 |
| 492 | 20231213 | 105500 | 456560675 | 1429 | 1430 | 1430 | 1429 | 100 |
| 493 | 20231213 | 105400 | 456417712 | 1430 | 1428 | 1430 | 1428 | 10039 |
| 494 | 20231213 | 105300 | 442071970 | 1427 | 1426 | 1427 | 1426 | 768 |
| 495 | 20231213 | 105200 | 440976291 | 1426 | 1426 | 1426 | 1426 | 0 |
| 496 | 20231213 | 105100 | 440976291 | 1426 | 1426 | 1426 | 1426 | 109 |
| 497 | 20231213 | 105000 | 440820857 | 1426 | 1426 | 1426 | 1426 | 13 |
| 498 | 20231213 | 104900 | 440802319 | 1424 | 1426 | 1426 | 1424 | 589 |
| 499 | 20231213 | 104800 | 439962938 | 1427 | 1427 | 1427 | 1426 | 336 |
| 500 | 20231213 | 104700 | 439483800 | 1426 | 1426 | 1426 | 1426 | 3097 |
| 501 | 20231213 | 104600 | 435067478 | 1426 | 1423 | 1426 | 1423 | 326 |
| 502 | 20231213 | 104500 | 434602980 | 1428 | 1428 | 1429 | 1428 | 322 |
| 503 | 20231213 | 104400 | 434143162 | 1428 | 1433 | 1433 | 1428 | 3996 |
| 504 | 20231213 | 104300 | 428427817 | 1434 | 1438 | 1438 | 1434 | 846 |
| 505 | 20231213 | 104200 | 427214429 | 1439 | 1435 | 1439 | 1435 | 303 |
| 506 | 20231213 | 104100 | 426779560 | 1435 | 1423 | 1435 | 1423 | 5883 |
| 507 | 20231213 | 104000 | 418380383 | 1424 | 1423 | 1425 | 1423 | 2073 |
| 508 | 20231213 | 103900 | 415428380 | 1421 | 1418 | 1421 | 1418 | 7069 |
| 509 | 20231213 | 103800 | 405388302 | 1420 | 1420 | 1420 | 1420 | 1500 |
| 510 | 20231213 | 103700 | 403258302 | 1417 | 1417 | 1417 | 1417 | 351 |
| 511 | 20231213 | 103600 | 402760935 | 1421 | 1421 | 1421 | 1421 | 0 |
| 512 | 20231213 | 103500 | 402760935 | 1421 | 1420 | 1421 | 1420 | 523 |
| 513 | 20231213 | 103400 | 402017753 | 1419 | 1417 | 1419 | 1417 | 537 |
| 514 | 20231213 | 103300 | 401256822 | 1417 | 1414 | 1417 | 1414 | 2584 |
| 515 | 20231213 | 103200 | 397602746 | 1414 | 1414 | 1414 | 1414 | 267 |
| 516 | 20231213 | 103100 | 397225208 | 1414 | 1417 | 1417 | 1414 | 6937 |
| 517 | 20231213 | 103000 | 387409338 | 1417 | 1418 | 1418 | 1417 | 600 |
| 518 | 20231213 | 102900 | 386559072 | 1418 | 1417 | 1418 | 1417 | 1002 |
| 519 | 20231213 | 102800 | 385139236 | 1417 | 1415 | 1417 | 1415 | 2272 |
| 520 | 20231213 | 102700 | 381922550 | 1415 | 1415 | 1415 | 1415 | 144 |
| 521 | 20231213 | 102600 | 381718790 | 1415 | 1416 | 1416 | 1415 | 72 |
| 522 | 20231213 | 102500 | 381616845 | 1416 | 1416 | 1416 | 1416 | 151 |
| 523 | 20231213 | 102400 | 381403029 | 1418 | 1418 | 1418 | 1418 | 99 |
| 524 | 20231213 | 102300 | 381262647 | 1418 | 1419 | 1420 | 1417 | 106 |
| 525 | 20231213 | 102200 | 381112436 | 1412 | 1412 | 1412 | 1412 | 0 |
| 526 | 20231213 | 102100 | 381112436 | 1412 | 1413 | 1414 | 1411 | 9818 |
| 527 | 20231213 | 102000 | 367247892 | 1413 | 1418 | 1418 | 1413 | 10020 |
| 528 | 20231213 | 101900 | 353072770 | 1424 | 1424 | 1424 | 1424 | 0 |
| 529 | 20231213 | 101800 | 353072770 | 1424 | 1424 | 1424 | 1424 | 15 |
| 530 | 20231213 | 101700 | 353051410 | 1424 | 1424 | 1424 | 1424 | 0 |
| 531 | 20231213 | 101600 | 353051410 | 1424 | 1424 | 1424 | 1424 | 902 |
| 532 | 20231213 | 101500 | 351766962 | 1424 | 1424 | 1424 | 1424 | 0 |
| 533 | 20231213 | 101400 | 351766962 | 1424 | 1424 | 1424 | 1424 | 0 |
| 534 | 20231213 | 101300 | 351766962 | 1424 | 1424 | 1424 | 1424 | 0 |
| 535 | 20231213 | 101200 | 351766962 | 1424 | 1424 | 1424 | 1424 | 1 |
| 536 | 20231213 | 101100 | 351765538 | 1418 | 1418 | 1418 | 1418 | 0 |
| 537 | 20231213 | 101000 | 351765538 | 1418 | 1418 | 1418 | 1418 | 1160 |
| 538 | 20231213 | 100900 | 350120658 | 1418 | 1421 | 1421 | 1418 | 300 |
| 539 | 20231213 | 100800 | 349694886 | 1422 | 1422 | 1422 | 1422 | 154 |
| 540 | 20231213 | 100700 | 349475898 | 1423 | 1425 | 1425 | 1423 | 17 |
| 541 | 20231213 | 100600 | 349451698 | 1424 | 1425 | 1425 | 1424 | 5 |
| 542 | 20231213 | 100500 | 349444576 | 1423 | 1423 | 1423 | 1423 | 72 |
| 543 | 20231213 | 100400 | 349342120 | 1423 | 1424 | 1424 | 1423 | 442 |
| 544 | 20231213 | 100300 | 348712944 | 1424 | 1422 | 1428 | 1418 | 1194 |
| 545 | 20231213 | 100200 | 347015540 | 1420 | 1425 | 1425 | 1420 | 2417 |
| 546 | 20231213 | 100100 | 343574409 | 1426 | 1426 | 1426 | 1426 | 800 |
| 547 | 20231213 | 100000 | 342433609 | 1439 | 1440 | 1440 | 1439 | 123 |
| 548 | 20231213 | 095900 | 342256496 | 1440 | 1416 | 1445 | 1416 | 11969 |
| 549 | 20231213 | 095800 | 325275979 | 1416 | 1415 | 1416 | 1411 | 1204 |
| 550 | 20231213 | 095700 | 323576028 | 1416 | 1416 | 1416 | 1416 | 0 |
| 551 | 20231213 | 095600 | 323576028 | 1416 | 1416 | 1416 | 1416 | 150 |
| 552 | 20231213 | 095500 | 323363628 | 1417 | 1417 | 1417 | 1417 | 6 |
| 553 | 20231213 | 095400 | 323355126 | 1411 | 1411 | 1417 | 1410 | 5069 |
| 554 | 20231213 | 095300 | 316205281 | 1411 | 1416 | 1416 | 1411 | 5011 |
| 555 | 20231213 | 095200 | 309132987 | 1413 | 1415 | 1415 | 1413 | 3574 |
| 556 | 20231213 | 095100 | 304079175 | 1415 | 1415 | 1415 | 1415 | 9 |
| 557 | 20231213 | 095000 | 304066440 | 1415 | 1415 | 1419 | 1415 | 1002 |
| 558 | 20231213 | 094900 | 302648606 | 1415 | 1419 | 1419 | 1415 | 1817 |
| 559 | 20231213 | 094800 | 300070311 | 1419 | 1419 | 1419 | 1415 | 3 |
| 560 | 20231213 | 094700 | 300066058 | 1419 | 1419 | 1419 | 1413 | 2203 |
| 561 | 20231213 | 094600 | 296953137 | 1419 | 1417 | 1420 | 1413 | 1887 |
| 562 | 20231213 | 094500 | 294284777 | 1417 | 1417 | 1420 | 1413 | 13271 |
| 563 | 20231213 | 094400 | 275488078 | 1417 | 1417 | 1417 | 1416 | 3587 |
| 564 | 20231213 | 094300 | 270408302 | 1417 | 1419 | 1419 | 1416 | 6946 |
| 565 | 20231213 | 094200 | 260567679 | 1419 | 1419 | 1419 | 1419 | 478 |
| 566 | 20231213 | 094100 | 259889397 | 1418 | 1419 | 1419 | 1418 | 167 |
| 567 | 20231213 | 094000 | 259652559 | 1419 | 1418 | 1419 | 1418 | 1020 |
| 568 | 20231213 | 093900 | 258206170 | 1418 | 1420 | 1420 | 1418 | 3650 |
| 569 | 20231213 | 093800 | 253027160 | 1420 | 1422 | 1422 | 1420 | 682 |
| 570 | 20231213 | 093700 | 252057604 | 1422 | 1422 | 1422 | 1422 | 577 |
| 571 | 20231213 | 093600 | 251237110 | 1422 | 1423 | 1423 | 1422 | 653 |
| 572 | 20231213 | 093500 | 250308535 | 1423 | 1420 | 1423 | 1420 | 276 |
| 573 | 20231213 | 093400 | 249916427 | 1420 | 1421 | 1421 | 1418 | 11056 |
| 574 | 20231213 | 093300 | 234220242 | 1421 | 1421 | 1421 | 1421 | 400 |
| 575 | 20231213 | 093200 | 233651842 | 1419 | 1421 | 1421 | 1419 | 1244 |
| 576 | 20231213 | 093100 | 231884242 | 1421 | 1421 | 1421 | 1417 | 1469 |
| 577 | 20231213 | 093000 | 229798946 | 1421 | 1421 | 1421 | 1418 | 3075 |
| 578 | 20231213 | 092900 | 225437139 | 1421 | 1422 | 1423 | 1421 | 377 |
| 579 | 20231213 | 092800 | 224901410 | 1423 | 1424 | 1424 | 1422 | 485 |
| 580 | 20231213 | 092700 | 224211257 | 1419 | 1424 | 1424 | 1419 | 5041 |
| 581 | 20231213 | 092600 | 217046756 | 1424 | 1428 | 1428 | 1424 | 6899 |
| 582 | 20231213 | 092500 | 207211575 | 1428 | 1434 | 1435 | 1426 | 11615 |
| 583 | 20231213 | 092400 | 190612838 | 1435 | 1436 | 1436 | 1435 | 2 |
| 584 | 20231213 | 092300 | 190609967 | 1437 | 1432 | 1437 | 1432 | 33 |
| 585 | 20231213 | 092200 | 190562701 | 1432 | 1431 | 1432 | 1431 | 51 |
| 586 | 20231213 | 092100 | 190489670 | 1431 | 1444 | 1444 | 1431 | 5689 |
| 587 | 20231213 | 092000 | 182332800 | 1444 | 1444 | 1444 | 1433 | 606 |
| 588 | 20231213 | 091900 | 181457758 | 1432 | 1432 | 1444 | 1432 | 3808 |
| 589 | 20231213 | 091800 | 176004534 | 1432 | 1429 | 1434 | 1428 | 4726 |
| 590 | 20231213 | 091700 | 169248831 | 1430 | 1433 | 1433 | 1430 | 882 |
| 591 | 20231213 | 091600 | 167987451 | 1434 | 1434 | 1434 | 1434 | 1662 |
| 592 | 20231213 | 091500 | 165604143 | 1434 | 1441 | 1441 | 1434 | 4998 |
| 593 | 20231213 | 091400 | 158405914 | 1436 | 1438 | 1438 | 1436 | 881 |
| 594 | 20231213 | 091300 | 157140552 | 1441 | 1441 | 1441 | 1441 | 3 |
| 595 | 20231213 | 091200 | 157136229 | 1441 | 1437 | 1441 | 1434 | 775 |
| 596 | 20231213 | 091100 | 156024546 | 1434 | 1432 | 1436 | 1428 | 22448 |
| 597 | 20231213 | 091000 | 123889262 | 1428 | 1429 | 1431 | 1427 | 18944 |
| 598 | 20231213 | 090900 | 96828251 | 1430 | 1435 | 1435 | 1430 | 2361 |
| 599 | 20231213 | 090800 | 93449271 | 1434 | 1436 | 1437 | 1434 | 200 |
| 600 | 20231213 | 090700 | 93162002 | 1437 | 1437 | 1437 | 1430 | 5675 |
| 601 | 20231213 | 090600 | 85034152 | 1438 | 1447 | 1447 | 1438 | 1077 |
| 602 | 20231213 | 090500 | 83476788 | 1447 | 1443 | 1447 | 1443 | 17 |
| 603 | 20231213 | 090400 | 83452241 | 1442 | 1443 | 1443 | 1436 | 6978 |
| 604 | 20231213 | 090300 | 73395420 | 1442 | 1442 | 1442 | 1436 | 4590 |
| 605 | 20231213 | 090200 | 66785149 | 1436 | 1430 | 1436 | 1414 | 4975 |
| 606 | 20231213 | 090100 | 59670617 | 1430 | 1454 | 1454 | 1400 | 38349 |
| 607 | 20231213 | 090000 | 4634430 | 1455 | 1456 | 1456 | 1454 | 3183 |