30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 203100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 3 | 20231204 | 203000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 4 | 20231204 | 202900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 5 | 20231204 | 202800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 6 | 20231204 | 202700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 7 | 20231204 | 202600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 8 | 20231204 | 202500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 9 | 20231204 | 202400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 10 | 20231204 | 202300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 11 | 20231204 | 202200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 12 | 20231204 | 202100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 13 | 20231204 | 202000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 14 | 20231204 | 201900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 15 | 20231204 | 201800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 16 | 20231204 | 201700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 17 | 20231204 | 201600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 18 | 20231204 | 201500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 19 | 20231204 | 201400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 20 | 20231204 | 201300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 21 | 20231204 | 201200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 22 | 20231204 | 201100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 23 | 20231204 | 201000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 24 | 20231204 | 200900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 25 | 20231204 | 200800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 26 | 20231204 | 200700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 27 | 20231204 | 200600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 28 | 20231204 | 200500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 29 | 20231204 | 200400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 30 | 20231204 | 200300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 31 | 20231204 | 200200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 32 | 20231204 | 200100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 33 | 20231204 | 200000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 34 | 20231204 | 195900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 35 | 20231204 | 195800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 36 | 20231204 | 195700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 37 | 20231204 | 195600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 38 | 20231204 | 195500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 39 | 20231204 | 195400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 40 | 20231204 | 195300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 41 | 20231204 | 195200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 42 | 20231204 | 195100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 43 | 20231204 | 195000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 44 | 20231204 | 194900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 45 | 20231204 | 194800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 46 | 20231204 | 194700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 47 | 20231204 | 194600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 48 | 20231204 | 194500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 49 | 20231204 | 194400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 50 | 20231204 | 194300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 51 | 20231204 | 194200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 52 | 20231204 | 194100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 53 | 20231204 | 194000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 54 | 20231204 | 193900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 55 | 20231204 | 193800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 56 | 20231204 | 193700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 57 | 20231204 | 193600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 58 | 20231204 | 193500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 59 | 20231204 | 193400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 60 | 20231204 | 193300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 61 | 20231204 | 193200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 62 | 20231204 | 193100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 63 | 20231204 | 193000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 64 | 20231204 | 192900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 65 | 20231204 | 192800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 66 | 20231204 | 192700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 67 | 20231204 | 192600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 68 | 20231204 | 192500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 69 | 20231204 | 192400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 70 | 20231204 | 192300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 71 | 20231204 | 192200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 72 | 20231204 | 192100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 73 | 20231204 | 192000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 74 | 20231204 | 191900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 75 | 20231204 | 191800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 76 | 20231204 | 191700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 77 | 20231204 | 191600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 78 | 20231204 | 191500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 79 | 20231204 | 191400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 80 | 20231204 | 191300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 81 | 20231204 | 191200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 82 | 20231204 | 191100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 83 | 20231204 | 191000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 84 | 20231204 | 190900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 85 | 20231204 | 190800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 86 | 20231204 | 190700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 87 | 20231204 | 190600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 88 | 20231204 | 190500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 89 | 20231204 | 190400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 90 | 20231204 | 190300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 91 | 20231204 | 190200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 92 | 20231204 | 190100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 93 | 20231204 | 190000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 94 | 20231204 | 185900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 95 | 20231204 | 185800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 96 | 20231204 | 185700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 97 | 20231204 | 185600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 98 | 20231204 | 185500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 99 | 20231204 | 185400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 100 | 20231204 | 185300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 101 | 20231204 | 185200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 102 | 20231204 | 185100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 103 | 20231204 | 185000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 104 | 20231204 | 184900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 105 | 20231204 | 184800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 106 | 20231204 | 184700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 107 | 20231204 | 184600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 108 | 20231204 | 184500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 109 | 20231204 | 184400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 110 | 20231204 | 184300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 111 | 20231204 | 184200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 112 | 20231204 | 184100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 113 | 20231204 | 184000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 114 | 20231204 | 183900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 115 | 20231204 | 183800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 116 | 20231204 | 183700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 117 | 20231204 | 183600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 118 | 20231204 | 183500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 119 | 20231204 | 183400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 120 | 20231204 | 183300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 121 | 20231204 | 183200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 122 | 20231204 | 183100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 123 | 20231204 | 183000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 124 | 20231204 | 182900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 125 | 20231204 | 182800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 126 | 20231204 | 182700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 127 | 20231204 | 182600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 128 | 20231204 | 182500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 129 | 20231204 | 182400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 130 | 20231204 | 182300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 131 | 20231204 | 182200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 132 | 20231204 | 182100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 133 | 20231204 | 182000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 134 | 20231204 | 181900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 135 | 20231204 | 181800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 136 | 20231204 | 181700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 137 | 20231204 | 181600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 138 | 20231204 | 181500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 139 | 20231204 | 181400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 140 | 20231204 | 181300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 141 | 20231204 | 181200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 142 | 20231204 | 181100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 143 | 20231204 | 181000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 144 | 20231204 | 180900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 145 | 20231204 | 180800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 146 | 20231204 | 180700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 147 | 20231204 | 180600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 148 | 20231204 | 180500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 149 | 20231204 | 180400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 150 | 20231204 | 180300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 151 | 20231204 | 180200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 152 | 20231204 | 180100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 153 | 20231204 | 180000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 154 | 20231204 | 175900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 155 | 20231204 | 175800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 156 | 20231204 | 175700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 157 | 20231204 | 175600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 158 | 20231204 | 175500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 159 | 20231204 | 175400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 160 | 20231204 | 175300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 161 | 20231204 | 175200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 162 | 20231204 | 175100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 163 | 20231204 | 175000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 164 | 20231204 | 174900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 165 | 20231204 | 174800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 166 | 20231204 | 174700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 167 | 20231204 | 174600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 168 | 20231204 | 174500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 169 | 20231204 | 174400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 170 | 20231204 | 174300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 171 | 20231204 | 174200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 172 | 20231204 | 174100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 173 | 20231204 | 174000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 174 | 20231204 | 173900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 175 | 20231204 | 173800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 176 | 20231204 | 173700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 177 | 20231204 | 173600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 178 | 20231204 | 173500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 179 | 20231204 | 173400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 180 | 20231204 | 173300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 181 | 20231204 | 173200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 182 | 20231204 | 173100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 183 | 20231204 | 173000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 184 | 20231204 | 172900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 185 | 20231204 | 172800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 186 | 20231204 | 172700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 187 | 20231204 | 172600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 188 | 20231204 | 172500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 189 | 20231204 | 172400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 190 | 20231204 | 172300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 191 | 20231204 | 172200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 192 | 20231204 | 172100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 193 | 20231204 | 172000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 194 | 20231204 | 171900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 195 | 20231204 | 171800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 196 | 20231204 | 171700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 197 | 20231204 | 171600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 198 | 20231204 | 171500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 199 | 20231204 | 171400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 200 | 20231204 | 171300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 201 | 20231204 | 171200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 202 | 20231204 | 171100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 203 | 20231204 | 171000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 204 | 20231204 | 170900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 205 | 20231204 | 170800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 206 | 20231204 | 170700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 207 | 20231204 | 170600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 208 | 20231204 | 170500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 209 | 20231204 | 170400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 210 | 20231204 | 170300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 211 | 20231204 | 170200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 212 | 20231204 | 170100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 213 | 20231204 | 170000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 214 | 20231204 | 165900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 215 | 20231204 | 165800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 216 | 20231204 | 165700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 217 | 20231204 | 165600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 218 | 20231204 | 165500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 219 | 20231204 | 165400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 220 | 20231204 | 165300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 221 | 20231204 | 165200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 222 | 20231204 | 165100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 223 | 20231204 | 165000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 224 | 20231204 | 164900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 225 | 20231204 | 164800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 226 | 20231204 | 164700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 227 | 20231204 | 164600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 228 | 20231204 | 164500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 229 | 20231204 | 164400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 230 | 20231204 | 164300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 231 | 20231204 | 164200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 232 | 20231204 | 164100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 233 | 20231204 | 164000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 234 | 20231204 | 163900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 235 | 20231204 | 163800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 236 | 20231204 | 163700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 237 | 20231204 | 163600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 238 | 20231204 | 163500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 239 | 20231204 | 163400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 240 | 20231204 | 163300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 241 | 20231204 | 163200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 242 | 20231204 | 163100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 243 | 20231204 | 163000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 244 | 20231204 | 162900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 245 | 20231204 | 162800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 246 | 20231204 | 162700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 247 | 20231204 | 162600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 248 | 20231204 | 162500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 249 | 20231204 | 162400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 250 | 20231204 | 162300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 251 | 20231204 | 162200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 252 | 20231204 | 162100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 253 | 20231204 | 162000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 254 | 20231204 | 161900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 255 | 20231204 | 161800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 256 | 20231204 | 161700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 257 | 20231204 | 161600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 258 | 20231204 | 161500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 259 | 20231204 | 161400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 260 | 20231204 | 161300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 261 | 20231204 | 161200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 262 | 20231204 | 161100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 263 | 20231204 | 161000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 264 | 20231204 | 160900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 265 | 20231204 | 160800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 266 | 20231204 | 160700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 267 | 20231204 | 160600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 268 | 20231204 | 160500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 269 | 20231204 | 160400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 270 | 20231204 | 160300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 271 | 20231204 | 160200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 272 | 20231204 | 160100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 273 | 20231204 | 160000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 274 | 20231204 | 155900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 275 | 20231204 | 155800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 276 | 20231204 | 155700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 277 | 20231204 | 155600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 278 | 20231204 | 155500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 279 | 20231204 | 155400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 280 | 20231204 | 155300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 281 | 20231204 | 155200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 282 | 20231204 | 155100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 283 | 20231204 | 155000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 284 | 20231204 | 154900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 285 | 20231204 | 154800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 286 | 20231204 | 154700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 287 | 20231204 | 154600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 288 | 20231204 | 154500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 289 | 20231204 | 154400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 290 | 20231204 | 154300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 291 | 20231204 | 154200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 292 | 20231204 | 154100 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 293 | 20231204 | 154000 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 294 | 20231204 | 153900 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 295 | 20231204 | 153800 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 296 | 20231204 | 153700 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 297 | 20231204 | 153600 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 298 | 20231204 | 153500 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 299 | 20231204 | 153400 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 300 | 20231204 | 153300 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 301 | 20231204 | 153200 | 642052716 | 414 | 414 | 414 | 414 | 0 |
| 302 | 20231204 | 153100 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 303 | 20231204 | 153000 | 642052716 | 414 | 414 | 414 | 414 | 35838 |
| 304 | 20231204 | 152900 | 627215784 | 414 | 414 | 414 | 414 | 0 |
| 305 | 20231204 | 152800 | 627215784 | 414 | 414 | 414 | 414 | 0 |
| 306 | 20231204 | 152700 | 627215784 | 414 | 414 | 414 | 414 | 0 |
| 307 | 20231204 | 152600 | 627215784 | 414 | 414 | 414 | 414 | 0 |
| 308 | 20231204 | 152500 | 627215784 | 414 | 414 | 414 | 414 | 0 |
| 309 | 20231204 | 152400 | 627215784 | 414 | 414 | 414 | 414 | 0 |
| 310 | 20231204 | 152300 | 627215784 | 414 | 414 | 414 | 414 | 0 |
| 311 | 20231204 | 152200 | 627215784 | 414 | 414 | 414 | 414 | 0 |
| 312 | 20231204 | 152100 | 627215784 | 414 | 414 | 414 | 414 | 0 |
| 313 | 20231204 | 152000 | 627215784 | 414 | 414 | 414 | 414 | 0 |
| 314 | 20231204 | 151900 | 627215784 | 414 | 414 | 414 | 413 | 4768 |
| 315 | 20231204 | 151800 | 625242832 | 414 | 415 | 415 | 413 | 14798 |
| 316 | 20231204 | 151700 | 619118275 | 415 | 416 | 416 | 415 | 502 |
| 317 | 20231204 | 151600 | 618909670 | 415 | 414 | 416 | 413 | 5665 |
| 318 | 20231204 | 151500 | 616567614 | 414 | 415 | 415 | 414 | 2012 |
| 319 | 20231204 | 151400 | 615734388 | 415 | 415 | 416 | 415 | 8675 |
| 320 | 20231204 | 151300 | 612134247 | 417 | 416 | 417 | 416 | 1720 |
| 321 | 20231204 | 151200 | 611418722 | 416 | 416 | 416 | 415 | 2974 |
| 322 | 20231204 | 151100 | 610183202 | 416 | 417 | 417 | 416 | 11602 |
| 323 | 20231204 | 151000 | 605356767 | 417 | 417 | 417 | 417 | 1799 |
| 324 | 20231204 | 150900 | 604606584 | 417 | 417 | 417 | 417 | 109 |
| 325 | 20231204 | 150800 | 604561131 | 418 | 417 | 418 | 417 | 339 |
| 326 | 20231204 | 150700 | 604419668 | 418 | 416 | 418 | 416 | 572 |
| 327 | 20231204 | 150600 | 604181706 | 416 | 416 | 416 | 416 | 65 |
| 328 | 20231204 | 150500 | 604154666 | 416 | 416 | 416 | 416 | 2378 |
| 329 | 20231204 | 150400 | 603165418 | 418 | 418 | 418 | 411 | 62642 |
| 330 | 20231204 | 150300 | 577200378 | 418 | 418 | 418 | 418 | 942 |
| 331 | 20231204 | 150200 | 576806622 | 418 | 418 | 418 | 418 | 1250 |
| 332 | 20231204 | 150100 | 576284122 | 417 | 418 | 418 | 417 | 1384 |
| 333 | 20231204 | 150000 | 575706933 | 418 | 418 | 418 | 418 | 0 |
| 334 | 20231204 | 145900 | 575706933 | 418 | 418 | 418 | 418 | 61 |
| 335 | 20231204 | 145800 | 575681435 | 419 | 418 | 419 | 418 | 1428 |
| 336 | 20231204 | 145700 | 575084526 | 418 | 418 | 418 | 415 | 9763 |
| 337 | 20231204 | 145600 | 571025193 | 418 | 418 | 418 | 417 | 102 |
| 338 | 20231204 | 145500 | 570982586 | 415 | 416 | 419 | 415 | 65946 |
| 339 | 20231204 | 145400 | 543589519 | 415 | 420 | 420 | 415 | 94670 |
| 340 | 20231204 | 145300 | 504105421 | 420 | 420 | 420 | 420 | 66 |
| 341 | 20231204 | 145200 | 504077701 | 420 | 419 | 420 | 419 | 5060 |
| 342 | 20231204 | 145100 | 501957501 | 420 | 420 | 420 | 419 | 210 |
| 343 | 20231204 | 145000 | 501869501 | 420 | 419 | 420 | 419 | 10010 |
| 344 | 20231204 | 144900 | 497675301 | 420 | 420 | 420 | 419 | 479 |
| 345 | 20231204 | 144800 | 497474505 | 419 | 420 | 420 | 419 | 511 |
| 346 | 20231204 | 144700 | 497260386 | 420 | 420 | 420 | 420 | 285 |
| 347 | 20231204 | 144600 | 497140686 | 419 | 420 | 420 | 419 | 8 |
| 348 | 20231204 | 144500 | 497137327 | 420 | 420 | 420 | 420 | 3013 |
| 349 | 20231204 | 144400 | 495871867 | 421 | 421 | 421 | 421 | 210 |
| 350 | 20231204 | 144300 | 495783457 | 420 | 420 | 420 | 420 | 0 |
| 351 | 20231204 | 144200 | 495783457 | 420 | 420 | 421 | 420 | 5531 |
| 352 | 20231204 | 144100 | 493460425 | 421 | 421 | 421 | 421 | 0 |
| 353 | 20231204 | 144000 | 493460425 | 421 | 421 | 421 | 421 | 0 |
| 354 | 20231204 | 143900 | 493460425 | 421 | 422 | 423 | 421 | 2640 |
| 355 | 20231204 | 143800 | 492346893 | 422 | 422 | 422 | 422 | 386 |
| 356 | 20231204 | 143700 | 492184001 | 421 | 422 | 422 | 421 | 437 |
| 357 | 20231204 | 143600 | 491999977 | 422 | 422 | 422 | 422 | 0 |
| 358 | 20231204 | 143500 | 491999977 | 422 | 423 | 423 | 422 | 995 |
| 359 | 20231204 | 143400 | 491580081 | 423 | 423 | 423 | 423 | 10 |
| 360 | 20231204 | 143300 | 491575851 | 423 | 423 | 423 | 423 | 514 |
| 361 | 20231204 | 143200 | 491358429 | 423 | 423 | 423 | 423 | 215 |
| 362 | 20231204 | 143100 | 491267484 | 423 | 423 | 423 | 423 | 1 |
| 363 | 20231204 | 143000 | 491267061 | 420 | 420 | 420 | 420 | 0 |
| 364 | 20231204 | 142900 | 491267061 | 420 | 420 | 420 | 420 | 0 |
| 365 | 20231204 | 142800 | 491267061 | 420 | 423 | 423 | 420 | 1076 |
| 366 | 20231204 | 142700 | 490814913 | 420 | 420 | 420 | 420 | 3000 |
| 367 | 20231204 | 142600 | 489554913 | 420 | 420 | 420 | 420 | 9047 |
| 368 | 20231204 | 142500 | 485755173 | 420 | 420 | 420 | 420 | 953 |
| 369 | 20231204 | 142400 | 485354913 | 420 | 420 | 420 | 420 | 0 |
| 370 | 20231204 | 142300 | 485354913 | 420 | 420 | 420 | 420 | 235 |
| 371 | 20231204 | 142200 | 485256213 | 420 | 420 | 420 | 420 | 3006 |
| 372 | 20231204 | 142100 | 483993693 | 423 | 423 | 423 | 423 | 0 |
| 373 | 20231204 | 142000 | 483993693 | 423 | 423 | 423 | 423 | 93 |
| 374 | 20231204 | 141900 | 483954354 | 423 | 423 | 423 | 423 | 2364 |
| 375 | 20231204 | 141800 | 482954382 | 423 | 423 | 423 | 423 | 50 |
| 376 | 20231204 | 141700 | 482933232 | 424 | 424 | 424 | 424 | 173 |
| 377 | 20231204 | 141600 | 482859880 | 423 | 423 | 423 | 423 | 113 |
| 378 | 20231204 | 141500 | 482812081 | 424 | 424 | 424 | 424 | 22 |
| 379 | 20231204 | 141400 | 482802753 | 423 | 422 | 423 | 422 | 7933 |
| 380 | 20231204 | 141300 | 479453817 | 422 | 421 | 422 | 420 | 1508 |
| 381 | 20231204 | 141200 | 478820415 | 422 | 422 | 422 | 422 | 145 |
| 382 | 20231204 | 141100 | 478759225 | 421 | 421 | 421 | 421 | 1401 |
| 383 | 20231204 | 141000 | 478169404 | 422 | 422 | 422 | 422 | 282 |
| 384 | 20231204 | 140900 | 478050400 | 422 | 422 | 422 | 422 | 1001 |
| 385 | 20231204 | 140800 | 477627978 | 422 | 422 | 422 | 422 | 684 |
| 386 | 20231204 | 140700 | 477339330 | 422 | 422 | 422 | 422 | 200 |
| 387 | 20231204 | 140600 | 477254930 | 422 | 422 | 422 | 422 | 116 |
| 388 | 20231204 | 140500 | 477205978 | 422 | 422 | 422 | 422 | 0 |
| 389 | 20231204 | 140400 | 477205978 | 422 | 422 | 422 | 422 | 0 |
| 390 | 20231204 | 140300 | 477205978 | 422 | 422 | 422 | 422 | 2035 |
| 391 | 20231204 | 140200 | 476347208 | 422 | 422 | 422 | 422 | 50 |
| 392 | 20231204 | 140100 | 476326108 | 421 | 421 | 421 | 421 | 0 |
| 393 | 20231204 | 140000 | 476326108 | 421 | 421 | 421 | 421 | 310 |
| 394 | 20231204 | 135900 | 476195598 | 422 | 422 | 422 | 422 | 208 |
| 395 | 20231204 | 135800 | 476107822 | 424 | 424 | 424 | 424 | 0 |
| 396 | 20231204 | 135700 | 476107822 | 424 | 424 | 424 | 424 | 0 |
| 397 | 20231204 | 135600 | 476107822 | 424 | 423 | 424 | 423 | 117 |
| 398 | 20231204 | 135500 | 476058269 | 424 | 424 | 424 | 424 | 263 |
| 399 | 20231204 | 135400 | 475946757 | 424 | 424 | 424 | 424 | 125 |
| 400 | 20231204 | 135300 | 475893757 | 423 | 423 | 423 | 423 | 0 |
| 401 | 20231204 | 135200 | 475893757 | 423 | 423 | 423 | 423 | 6606 |
| 402 | 20231204 | 135100 | 473099419 | 423 | 422 | 423 | 422 | 10855 |
| 403 | 20231204 | 135000 | 468509067 | 422 | 422 | 422 | 422 | 3348 |
| 404 | 20231204 | 134900 | 467096211 | 421 | 421 | 421 | 421 | 8070 |
| 405 | 20231204 | 134800 | 463698741 | 421 | 420 | 421 | 420 | 4250 |
| 406 | 20231204 | 134700 | 461913731 | 420 | 420 | 420 | 420 | 316 |
| 407 | 20231204 | 134600 | 461781011 | 420 | 420 | 420 | 419 | 586 |
| 408 | 20231204 | 134500 | 461535191 | 420 | 421 | 421 | 420 | 2163 |
| 409 | 20231204 | 134400 | 460626726 | 421 | 421 | 421 | 421 | 0 |
| 410 | 20231204 | 134300 | 460626726 | 421 | 421 | 421 | 421 | 158 |
| 411 | 20231204 | 134200 | 460560208 | 421 | 421 | 421 | 421 | 502 |
| 412 | 20231204 | 134100 | 460348866 | 421 | 421 | 421 | 421 | 6 |
| 413 | 20231204 | 134000 | 460346340 | 421 | 421 | 421 | 421 | 5 |
| 414 | 20231204 | 133900 | 460344235 | 419 | 419 | 419 | 419 | 1900 |
| 415 | 20231204 | 133800 | 459548135 | 421 | 421 | 421 | 421 | 5 |
| 416 | 20231204 | 133700 | 459546030 | 420 | 421 | 421 | 420 | 3133 |
| 417 | 20231204 | 133600 | 458230158 | 421 | 421 | 421 | 421 | 11 |
| 418 | 20231204 | 133500 | 458225527 | 421 | 421 | 421 | 421 | 0 |
| 419 | 20231204 | 133400 | 458225527 | 421 | 420 | 421 | 420 | 105 |
| 420 | 20231204 | 133300 | 458181422 | 421 | 421 | 421 | 421 | 142 |
| 421 | 20231204 | 133200 | 458121640 | 421 | 421 | 421 | 421 | 110 |
| 422 | 20231204 | 133100 | 458075330 | 421 | 421 | 421 | 420 | 917 |
| 423 | 20231204 | 133000 | 457689448 | 422 | 421 | 422 | 421 | 9382 |
| 424 | 20231204 | 132900 | 453730266 | 422 | 422 | 422 | 422 | 5 |
| 425 | 20231204 | 132800 | 453728156 | 422 | 422 | 422 | 422 | 16 |
| 426 | 20231204 | 132700 | 453721404 | 422 | 422 | 422 | 422 | 20 |
| 427 | 20231204 | 132600 | 453712964 | 422 | 419 | 422 | 419 | 29 |
| 428 | 20231204 | 132500 | 453700798 | 418 | 423 | 423 | 418 | 59328 |
| 429 | 20231204 | 132400 | 428852917 | 423 | 423 | 423 | 423 | 301 |
| 430 | 20231204 | 132300 | 428725594 | 423 | 423 | 423 | 423 | 79 |
| 431 | 20231204 | 132200 | 428692177 | 423 | 421 | 423 | 421 | 1566 |
| 432 | 20231204 | 132100 | 428032783 | 420 | 420 | 420 | 420 | 0 |
| 433 | 20231204 | 132000 | 428032783 | 420 | 422 | 422 | 420 | 285 |
| 434 | 20231204 | 131900 | 427913035 | 422 | 422 | 422 | 422 | 5 |
| 435 | 20231204 | 131800 | 427910925 | 420 | 420 | 420 | 420 | 0 |
| 436 | 20231204 | 131700 | 427910925 | 420 | 423 | 424 | 420 | 100018 |
| 437 | 20231204 | 131600 | 385847219 | 424 | 423 | 424 | 423 | 145 |
| 438 | 20231204 | 131500 | 385785866 | 423 | 423 | 423 | 423 | 0 |
| 439 | 20231204 | 131400 | 385785866 | 423 | 423 | 423 | 423 | 0 |
| 440 | 20231204 | 131300 | 385785866 | 423 | 423 | 423 | 423 | 0 |
| 441 | 20231204 | 131200 | 385785866 | 423 | 423 | 423 | 423 | 919 |
| 442 | 20231204 | 131100 | 385397129 | 423 | 424 | 424 | 423 | 76 |
| 443 | 20231204 | 131000 | 385364978 | 423 | 423 | 423 | 423 | 29 |
| 444 | 20231204 | 130900 | 385352711 | 423 | 423 | 423 | 423 | 3305 |
| 445 | 20231204 | 130800 | 383954696 | 423 | 423 | 423 | 423 | 266 |
| 446 | 20231204 | 130700 | 383842178 | 423 | 421 | 423 | 421 | 4492 |
| 447 | 20231204 | 130600 | 381951042 | 421 | 422 | 422 | 421 | 3000 |
| 448 | 20231204 | 130500 | 380686821 | 422 | 423 | 423 | 422 | 5592 |
| 449 | 20231204 | 130400 | 378326792 | 423 | 423 | 423 | 423 | 5 |
| 450 | 20231204 | 130300 | 378324677 | 422 | 422 | 422 | 422 | 10000 |
| 451 | 20231204 | 130200 | 374104677 | 423 | 423 | 423 | 423 | 502 |
| 452 | 20231204 | 130100 | 373892331 | 423 | 423 | 423 | 423 | 5686 |
| 453 | 20231204 | 130000 | 371487153 | 423 | 423 | 423 | 423 | 2700 |
| 454 | 20231204 | 125900 | 370345053 | 423 | 423 | 423 | 423 | 0 |
| 455 | 20231204 | 125800 | 370345053 | 423 | 423 | 423 | 423 | 0 |
| 456 | 20231204 | 125700 | 370345053 | 423 | 423 | 423 | 423 | 0 |
| 457 | 20231204 | 125600 | 370345053 | 423 | 423 | 423 | 423 | 290 |
| 458 | 20231204 | 125500 | 370222383 | 423 | 423 | 423 | 423 | 0 |
| 459 | 20231204 | 125400 | 370222383 | 423 | 423 | 423 | 423 | 20 |
| 460 | 20231204 | 125300 | 370213923 | 423 | 424 | 424 | 423 | 7487 |
| 461 | 20231204 | 125200 | 367046807 | 424 | 424 | 424 | 424 | 500 |
| 462 | 20231204 | 125100 | 366834807 | 424 | 424 | 424 | 424 | 600 |
| 463 | 20231204 | 125000 | 366580407 | 424 | 424 | 424 | 424 | 151 |
| 464 | 20231204 | 124900 | 366516383 | 424 | 424 | 424 | 424 | 1374 |
| 465 | 20231204 | 124800 | 365933807 | 424 | 425 | 425 | 424 | 8535 |
| 466 | 20231204 | 124700 | 362314326 | 425 | 425 | 425 | 425 | 0 |
| 467 | 20231204 | 124600 | 362314326 | 425 | 425 | 425 | 425 | 1 |
| 468 | 20231204 | 124500 | 362313901 | 425 | 425 | 425 | 425 | 738 |
| 469 | 20231204 | 124400 | 362000251 | 425 | 425 | 425 | 425 | 0 |
| 470 | 20231204 | 124300 | 362000251 | 425 | 425 | 425 | 425 | 1005 |
| 471 | 20231204 | 124200 | 361573126 | 424 | 424 | 424 | 424 | 0 |
| 472 | 20231204 | 124100 | 361573126 | 424 | 424 | 424 | 424 | 616 |
| 473 | 20231204 | 124000 | 361311942 | 424 | 424 | 424 | 424 | 260 |
| 474 | 20231204 | 123900 | 361201702 | 424 | 424 | 424 | 424 | 20 |
| 475 | 20231204 | 123800 | 361193222 | 425 | 425 | 425 | 425 | 0 |
| 476 | 20231204 | 123700 | 361193222 | 425 | 425 | 425 | 425 | 0 |
| 477 | 20231204 | 123600 | 361193222 | 425 | 425 | 425 | 425 | 4 |
| 478 | 20231204 | 123500 | 361191522 | 425 | 425 | 425 | 425 | 20 |
| 479 | 20231204 | 123400 | 361183022 | 425 | 424 | 425 | 424 | 22 |
| 480 | 20231204 | 123300 | 361173689 | 425 | 425 | 425 | 425 | 5 |
| 481 | 20231204 | 123200 | 361171564 | 424 | 424 | 424 | 424 | 539 |
| 482 | 20231204 | 123100 | 360943028 | 424 | 424 | 425 | 424 | 785 |
| 483 | 20231204 | 123000 | 360610182 | 425 | 425 | 425 | 425 | 5 |
| 484 | 20231204 | 122900 | 360608057 | 425 | 425 | 425 | 425 | 1007 |
| 485 | 20231204 | 122800 | 360180082 | 425 | 425 | 425 | 424 | 40 |
| 486 | 20231204 | 122700 | 360163083 | 425 | 424 | 425 | 424 | 17 |
| 487 | 20231204 | 122600 | 360155872 | 424 | 424 | 424 | 424 | 14 |
| 488 | 20231204 | 122500 | 360149936 | 424 | 424 | 424 | 424 | 367 |
| 489 | 20231204 | 122400 | 359994328 | 424 | 424 | 424 | 424 | 30 |
| 490 | 20231204 | 122300 | 359981608 | 424 | 424 | 424 | 424 | 2 |
| 491 | 20231204 | 122200 | 359980760 | 424 | 424 | 424 | 424 | 0 |
| 492 | 20231204 | 122100 | 359980760 | 424 | 424 | 424 | 424 | 46 |
| 493 | 20231204 | 122000 | 359961256 | 424 | 424 | 424 | 424 | 500 |
| 494 | 20231204 | 121900 | 359749256 | 424 | 424 | 424 | 424 | 0 |
| 495 | 20231204 | 121800 | 359749256 | 424 | 424 | 424 | 424 | 100 |
| 496 | 20231204 | 121700 | 359706856 | 424 | 424 | 424 | 424 | 0 |
| 497 | 20231204 | 121600 | 359706856 | 424 | 425 | 425 | 424 | 106 |
| 498 | 20231204 | 121500 | 359661910 | 424 | 424 | 424 | 424 | 0 |
| 499 | 20231204 | 121400 | 359661910 | 424 | 424 | 424 | 424 | 0 |
| 500 | 20231204 | 121300 | 359661910 | 424 | 424 | 424 | 424 | 14 |
| 501 | 20231204 | 121200 | 359655974 | 425 | 424 | 425 | 424 | 156 |
| 502 | 20231204 | 121100 | 359589820 | 424 | 424 | 424 | 424 | 1770 |
| 503 | 20231204 | 121000 | 358839340 | 424 | 424 | 424 | 424 | 2441 |
| 504 | 20231204 | 120900 | 357804356 | 424 | 424 | 424 | 424 | 1024 |
| 505 | 20231204 | 120800 | 357370180 | 424 | 424 | 424 | 424 | 0 |
| 506 | 20231204 | 120700 | 357370180 | 424 | 425 | 425 | 424 | 4722 |
| 507 | 20231204 | 120600 | 355367949 | 425 | 425 | 425 | 425 | 4007 |
| 508 | 20231204 | 120500 | 353664974 | 425 | 424 | 425 | 424 | 276 |
| 509 | 20231204 | 120400 | 353547774 | 424 | 424 | 424 | 424 | 1018 |
| 510 | 20231204 | 120300 | 353116142 | 424 | 424 | 424 | 424 | 40 |
| 511 | 20231204 | 120200 | 353099182 | 424 | 424 | 424 | 424 | 0 |
| 512 | 20231204 | 120100 | 353099182 | 424 | 424 | 424 | 424 | 169 |
| 513 | 20231204 | 120000 | 353027526 | 424 | 424 | 424 | 424 | 13 |
| 514 | 20231204 | 115900 | 353022014 | 424 | 424 | 424 | 424 | 27 |
| 515 | 20231204 | 115800 | 353010566 | 424 | 424 | 424 | 424 | 1114 |
| 516 | 20231204 | 115700 | 352538230 | 424 | 424 | 424 | 424 | 100 |
| 517 | 20231204 | 115600 | 352495830 | 424 | 424 | 424 | 424 | 2 |
| 518 | 20231204 | 115500 | 352494982 | 424 | 424 | 424 | 424 | 0 |
| 519 | 20231204 | 115400 | 352494982 | 424 | 424 | 424 | 424 | 50 |
| 520 | 20231204 | 115300 | 352473782 | 424 | 424 | 424 | 424 | 1474 |
| 521 | 20231204 | 115200 | 351848806 | 424 | 424 | 424 | 424 | 30 |
| 522 | 20231204 | 115100 | 351836086 | 423 | 423 | 423 | 423 | 500 |
| 523 | 20231204 | 115000 | 351624586 | 424 | 424 | 424 | 424 | 5 |
| 524 | 20231204 | 114900 | 351622466 | 423 | 423 | 423 | 423 | 476 |
| 525 | 20231204 | 114800 | 351421118 | 423 | 423 | 423 | 423 | 0 |
| 526 | 20231204 | 114700 | 351421118 | 423 | 424 | 424 | 423 | 630 |
| 527 | 20231204 | 114600 | 351154313 | 424 | 424 | 424 | 423 | 5003 |
| 528 | 20231204 | 114500 | 349038041 | 424 | 423 | 424 | 423 | 10 |
| 529 | 20231204 | 114400 | 349033804 | 424 | 424 | 424 | 424 | 27 |
| 530 | 20231204 | 114300 | 349022356 | 424 | 424 | 424 | 424 | 24 |
| 531 | 20231204 | 114200 | 349012180 | 424 | 424 | 424 | 424 | 242 |
| 532 | 20231204 | 114100 | 348909572 | 424 | 423 | 424 | 423 | 77 |
| 533 | 20231204 | 114000 | 348876941 | 423 | 423 | 423 | 423 | 100 |
| 534 | 20231204 | 113900 | 348834641 | 424 | 424 | 424 | 424 | 549 |
| 535 | 20231204 | 113800 | 348601865 | 424 | 424 | 424 | 424 | 7 |
| 536 | 20231204 | 113700 | 348598897 | 424 | 424 | 424 | 424 | 314 |
| 537 | 20231204 | 113600 | 348465761 | 424 | 423 | 424 | 423 | 106 |
| 538 | 20231204 | 113500 | 348420922 | 424 | 424 | 424 | 424 | 1 |
| 539 | 20231204 | 113400 | 348420498 | 423 | 423 | 423 | 423 | 0 |
| 540 | 20231204 | 113300 | 348420498 | 423 | 424 | 424 | 423 | 20628 |
| 541 | 20231204 | 113200 | 339680446 | 424 | 424 | 424 | 424 | 0 |
| 542 | 20231204 | 113100 | 339680446 | 424 | 424 | 424 | 424 | 0 |
| 543 | 20231204 | 113000 | 339680446 | 424 | 424 | 424 | 424 | 0 |
| 544 | 20231204 | 112900 | 339680446 | 424 | 424 | 424 | 424 | 14 |
| 545 | 20231204 | 112800 | 339674510 | 425 | 425 | 425 | 425 | 67 |
| 546 | 20231204 | 112700 | 339646035 | 425 | 425 | 425 | 425 | 2 |
| 547 | 20231204 | 112600 | 339645185 | 425 | 425 | 425 | 424 | 109 |
| 548 | 20231204 | 112500 | 339598951 | 425 | 425 | 425 | 425 | 60 |
| 549 | 20231204 | 112400 | 339573451 | 425 | 425 | 425 | 425 | 3 |
| 550 | 20231204 | 112300 | 339572176 | 425 | 425 | 425 | 425 | 0 |
| 551 | 20231204 | 112200 | 339572176 | 425 | 425 | 425 | 425 | 0 |
| 552 | 20231204 | 112100 | 339572176 | 425 | 425 | 425 | 425 | 0 |
| 553 | 20231204 | 112000 | 339572176 | 425 | 425 | 425 | 425 | 101 |
| 554 | 20231204 | 111900 | 339529251 | 425 | 425 | 425 | 425 | 1200 |
| 555 | 20231204 | 111800 | 339019251 | 425 | 425 | 425 | 425 | 2000 |
| 556 | 20231204 | 111700 | 338169251 | 425 | 425 | 425 | 425 | 1 |
| 557 | 20231204 | 111600 | 338168826 | 425 | 425 | 425 | 425 | 1500 |
| 558 | 20231204 | 111500 | 337531326 | 425 | 425 | 425 | 425 | 9101 |
| 559 | 20231204 | 111400 | 333663401 | 425 | 426 | 426 | 425 | 11425 |
| 560 | 20231204 | 111300 | 328805876 | 427 | 427 | 427 | 427 | 97 |
| 561 | 20231204 | 111200 | 328764457 | 425 | 425 | 425 | 425 | 5161 |
| 562 | 20231204 | 111100 | 326571032 | 425 | 425 | 425 | 425 | 1000 |
| 563 | 20231204 | 111000 | 326146032 | 425 | 425 | 425 | 425 | 5 |
| 564 | 20231204 | 110900 | 326143907 | 425 | 425 | 425 | 425 | 1104 |
| 565 | 20231204 | 110800 | 325674707 | 424 | 424 | 424 | 424 | 2682 |
| 566 | 20231204 | 110700 | 324537539 | 424 | 425 | 425 | 424 | 3794 |
| 567 | 20231204 | 110600 | 322925090 | 426 | 426 | 426 | 426 | 4894 |
| 568 | 20231204 | 110500 | 320840246 | 426 | 426 | 426 | 426 | 0 |
| 569 | 20231204 | 110400 | 320840246 | 426 | 426 | 426 | 426 | 1042 |
| 570 | 20231204 | 110300 | 320396354 | 426 | 426 | 426 | 426 | 90 |
| 571 | 20231204 | 110200 | 320358014 | 425 | 425 | 425 | 425 | 5 |
| 572 | 20231204 | 110100 | 320355889 | 425 | 427 | 427 | 424 | 20300 |
| 573 | 20231204 | 110000 | 311726087 | 425 | 426 | 426 | 425 | 70 |
| 574 | 20231204 | 105900 | 311696332 | 426 | 426 | 426 | 426 | 495 |
| 575 | 20231204 | 105800 | 311485462 | 426 | 426 | 426 | 426 | 5 |
| 576 | 20231204 | 105700 | 311483332 | 428 | 428 | 428 | 428 | 84 |
| 577 | 20231204 | 105600 | 311447380 | 428 | 426 | 428 | 424 | 27802 |
| 578 | 20231204 | 105500 | 299631685 | 425 | 425 | 425 | 425 | 0 |
| 579 | 20231204 | 105400 | 299631685 | 425 | 425 | 425 | 425 | 0 |
| 580 | 20231204 | 105300 | 299631685 | 425 | 425 | 425 | 425 | 0 |
| 581 | 20231204 | 105200 | 299631685 | 425 | 426 | 426 | 425 | 20000 |
| 582 | 20231204 | 105100 | 291130624 | 426 | 426 | 426 | 426 | 3 |
| 583 | 20231204 | 105000 | 291129346 | 427 | 427 | 427 | 427 | 0 |
| 584 | 20231204 | 104900 | 291129346 | 427 | 427 | 427 | 427 | 29 |
| 585 | 20231204 | 104800 | 291116963 | 427 | 428 | 428 | 427 | 6537 |
| 586 | 20231204 | 104700 | 288325659 | 428 | 428 | 428 | 428 | 660 |
| 587 | 20231204 | 104600 | 288043179 | 428 | 427 | 428 | 427 | 776 |
| 588 | 20231204 | 104500 | 287711826 | 427 | 428 | 428 | 427 | 227 |
| 589 | 20231204 | 104400 | 287614895 | 428 | 428 | 428 | 428 | 45 |
| 590 | 20231204 | 104300 | 287595635 | 428 | 428 | 428 | 428 | 500 |
| 591 | 20231204 | 104200 | 287381635 | 429 | 429 | 429 | 429 | 0 |
| 592 | 20231204 | 104100 | 287381635 | 429 | 426 | 429 | 426 | 3501 |
| 593 | 20231204 | 104000 | 285883060 | 427 | 426 | 427 | 426 | 245 |
| 594 | 20231204 | 103900 | 285778450 | 427 | 427 | 427 | 427 | 3 |
| 595 | 20231204 | 103800 | 285777169 | 427 | 426 | 427 | 426 | 410 |
| 596 | 20231204 | 103700 | 285602504 | 426 | 426 | 426 | 426 | 8 |
| 597 | 20231204 | 103600 | 285599096 | 426 | 426 | 426 | 426 | 685 |
| 598 | 20231204 | 103500 | 285307286 | 426 | 426 | 426 | 426 | 4431 |
| 599 | 20231204 | 103400 | 283419680 | 426 | 426 | 426 | 426 | 0 |
| 600 | 20231204 | 103300 | 283419680 | 426 | 426 | 426 | 426 | 0 |
| 601 | 20231204 | 103200 | 283419680 | 426 | 427 | 427 | 426 | 2982 |
| 602 | 20231204 | 103100 | 282149342 | 427 | 427 | 427 | 427 | 0 |
| 603 | 20231204 | 103000 | 282149342 | 427 | 427 | 427 | 427 | 510 |
| 604 | 20231204 | 102900 | 281931572 | 427 | 427 | 427 | 427 | 515 |
| 605 | 20231204 | 102800 | 281711667 | 427 | 427 | 427 | 427 | 4 |
| 606 | 20231204 | 102700 | 281709959 | 427 | 427 | 427 | 427 | 17 |
| 607 | 20231204 | 102600 | 281702700 | 427 | 427 | 427 | 427 | 497 |
| 608 | 20231204 | 102500 | 281490481 | 426 | 426 | 426 | 426 | 106 |
| 609 | 20231204 | 102400 | 281445325 | 427 | 427 | 427 | 427 | 250 |
| 610 | 20231204 | 102300 | 281338575 | 427 | 427 | 427 | 427 | 0 |
| 611 | 20231204 | 102200 | 281338575 | 427 | 427 | 427 | 427 | 0 |
| 612 | 20231204 | 102100 | 281338575 | 427 | 425 | 427 | 425 | 65 |
| 613 | 20231204 | 102000 | 281310928 | 425 | 426 | 426 | 425 | 1091 |
| 614 | 20231204 | 101900 | 280846179 | 428 | 428 | 428 | 428 | 54 |
| 615 | 20231204 | 101800 | 280823067 | 427 | 427 | 427 | 427 | 100 |
| 616 | 20231204 | 101700 | 280780367 | 428 | 428 | 428 | 428 | 702 |
| 617 | 20231204 | 101600 | 280479911 | 428 | 428 | 428 | 428 | 23 |
| 618 | 20231204 | 101500 | 280470067 | 428 | 428 | 428 | 428 | 1 |
| 619 | 20231204 | 101400 | 280469639 | 424 | 424 | 424 | 424 | 0 |
| 620 | 20231204 | 101300 | 280469639 | 424 | 426 | 426 | 424 | 12148 |
| 621 | 20231204 | 101200 | 275312610 | 427 | 427 | 427 | 427 | 2771 |
| 622 | 20231204 | 101100 | 274129393 | 427 | 427 | 427 | 427 | 2 |
| 623 | 20231204 | 101000 | 274128539 | 427 | 427 | 427 | 427 | 2 |
| 624 | 20231204 | 100900 | 274127685 | 427 | 427 | 427 | 427 | 0 |
| 625 | 20231204 | 100800 | 274127685 | 427 | 427 | 427 | 427 | 120 |
| 626 | 20231204 | 100700 | 274076445 | 427 | 427 | 427 | 420 | 46117 |
| 627 | 20231204 | 100600 | 254618107 | 427 | 428 | 428 | 427 | 6467 |
| 628 | 20231204 | 100500 | 251855983 | 427 | 427 | 427 | 427 | 0 |
| 629 | 20231204 | 100400 | 251855983 | 427 | 428 | 428 | 427 | 8879 |
| 630 | 20231204 | 100300 | 248064025 | 428 | 429 | 429 | 428 | 396 |
| 631 | 20231204 | 100200 | 247894536 | 429 | 429 | 430 | 429 | 463 |
| 632 | 20231204 | 100100 | 247695609 | 430 | 429 | 430 | 429 | 1398 |
| 633 | 20231204 | 100000 | 247095669 | 429 | 428 | 429 | 428 | 1631 |
| 634 | 20231204 | 095900 | 246397306 | 428 | 427 | 428 | 427 | 97 |
| 635 | 20231204 | 095800 | 246355858 | 425 | 427 | 427 | 425 | 15228 |
| 636 | 20231204 | 095700 | 239875661 | 427 | 427 | 427 | 427 | 1719 |
| 637 | 20231204 | 095600 | 239141648 | 427 | 428 | 428 | 427 | 1674 |
| 638 | 20231204 | 095500 | 238426393 | 428 | 428 | 428 | 428 | 778 |
| 639 | 20231204 | 095400 | 238093409 | 428 | 428 | 428 | 428 | 2688 |
| 640 | 20231204 | 095300 | 236942945 | 429 | 429 | 429 | 429 | 406 |
| 641 | 20231204 | 095200 | 236768771 | 428 | 428 | 428 | 428 | 62 |
| 642 | 20231204 | 095100 | 236742235 | 428 | 429 | 429 | 428 | 1217 |
| 643 | 20231204 | 095000 | 236220849 | 428 | 430 | 430 | 428 | 17282 |
| 644 | 20231204 | 094900 | 228812855 | 430 | 429 | 430 | 429 | 9581 |
| 645 | 20231204 | 094800 | 224693047 | 429 | 430 | 430 | 427 | 10640 |
| 646 | 20231204 | 094700 | 220135258 | 426 | 425 | 426 | 425 | 14211 |
| 647 | 20231204 | 094600 | 214090912 | 424 | 420 | 424 | 419 | 754 |
| 648 | 20231204 | 094500 | 213772413 | 418 | 421 | 421 | 417 | 58615 |
| 649 | 20231204 | 094400 | 189154558 | 421 | 425 | 425 | 420 | 70712 |
| 650 | 20231204 | 094300 | 159331391 | 426 | 428 | 428 | 426 | 68223 |
| 651 | 20231204 | 094200 | 130201392 | 427 | 431 | 432 | 427 | 44066 |
| 652 | 20231204 | 094100 | 111311670 | 432 | 434 | 434 | 432 | 1976 |
| 653 | 20231204 | 094000 | 110458016 | 434 | 434 | 434 | 432 | 50043 |
| 654 | 20231204 | 093900 | 88837315 | 434 | 434 | 434 | 434 | 5 |
| 655 | 20231204 | 093800 | 88835145 | 432 | 432 | 432 | 432 | 750 |
| 656 | 20231204 | 093700 | 88511145 | 431 | 431 | 431 | 431 | 0 |
| 657 | 20231204 | 093600 | 88511145 | 431 | 433 | 433 | 431 | 6720 |
| 658 | 20231204 | 093500 | 85604710 | 432 | 432 | 432 | 432 | 438 |
| 659 | 20231204 | 093400 | 85415494 | 431 | 431 | 431 | 431 | 19 |
| 660 | 20231204 | 093300 | 85407305 | 430 | 430 | 430 | 430 | 1542 |
| 661 | 20231204 | 093200 | 84744245 | 430 | 430 | 430 | 430 | 5958 |
| 662 | 20231204 | 093100 | 82182305 | 430 | 430 | 430 | 430 | 0 |
| 663 | 20231204 | 093000 | 82182305 | 430 | 432 | 432 | 430 | 10001 |
| 664 | 20231204 | 092900 | 77880709 | 430 | 430 | 430 | 429 | 2322 |
| 665 | 20231204 | 092800 | 76882381 | 429 | 429 | 429 | 429 | 0 |
| 666 | 20231204 | 092700 | 76882381 | 429 | 429 | 429 | 429 | 2 |
| 667 | 20231204 | 092600 | 76881523 | 429 | 429 | 429 | 429 | 0 |
| 668 | 20231204 | 092500 | 76881523 | 429 | 430 | 434 | 429 | 5826 |
| 669 | 20231204 | 092400 | 74382119 | 430 | 430 | 430 | 430 | 5948 |
| 670 | 20231204 | 092300 | 71824479 | 430 | 433 | 433 | 430 | 47063 |
| 671 | 20231204 | 092200 | 51561752 | 434 | 435 | 435 | 434 | 3038 |
| 672 | 20231204 | 092100 | 50241260 | 435 | 435 | 435 | 435 | 1002 |
| 673 | 20231204 | 092000 | 49805390 | 434 | 434 | 434 | 434 | 1440 |
| 674 | 20231204 | 091900 | 49180430 | 434 | 434 | 434 | 434 | 500 |
| 675 | 20231204 | 091800 | 48963430 | 436 | 433 | 436 | 433 | 2 |
| 676 | 20231204 | 091700 | 48962561 | 436 | 433 | 436 | 433 | 101 |
| 677 | 20231204 | 091600 | 48918813 | 437 | 437 | 437 | 437 | 900 |
| 678 | 20231204 | 091500 | 48525513 | 437 | 437 | 437 | 437 | 5096 |
| 679 | 20231204 | 091400 | 46298561 | 433 | 433 | 433 | 433 | 9342 |
| 680 | 20231204 | 091300 | 42253475 | 433 | 432 | 433 | 432 | 6396 |
| 681 | 20231204 | 091200 | 39489928 | 429 | 429 | 429 | 429 | 28688 |
| 682 | 20231204 | 091100 | 27182776 | 427 | 427 | 427 | 427 | 9 |
| 683 | 20231204 | 091000 | 27178933 | 429 | 426 | 429 | 426 | 3040 |
| 684 | 20231204 | 090900 | 25883884 | 426 | 427 | 427 | 426 | 7500 |
| 685 | 20231204 | 090800 | 22681784 | 426 | 429 | 429 | 426 | 1921 |
| 686 | 20231204 | 090700 | 21861575 | 429 | 430 | 430 | 428 | 11889 |
| 687 | 20231204 | 090600 | 16770249 | 430 | 432 | 432 | 430 | 6235 |
| 688 | 20231204 | 090500 | 14089191 | 430 | 432 | 432 | 430 | 1475 |
| 689 | 20231204 | 090400 | 13454771 | 431 | 433 | 433 | 431 | 9573 |
| 690 | 20231204 | 090300 | 9321143 | 433 | 434 | 434 | 433 | 890 |
| 691 | 20231204 | 090200 | 8935383 | 434 | 433 | 437 | 433 | 6218 |
| 692 | 20231204 | 090100 | 6232784 | 438 | 437 | 438 | 433 | 10208 |
| 693 | 20231204 | 090000 | 1811676 | 433 | 433 | 433 | 433 | 4183 |