30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 202100 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 3 | 20231214 | 202000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 4 | 20231214 | 201900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 5 | 20231214 | 201800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 6 | 20231214 | 201700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 7 | 20231214 | 201600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 8 | 20231214 | 201500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 9 | 20231214 | 201400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 10 | 20231214 | 201300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 11 | 20231214 | 201200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 12 | 20231214 | 201100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 13 | 20231214 | 201000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 14 | 20231214 | 200900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 15 | 20231214 | 200800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 16 | 20231214 | 200700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 17 | 20231214 | 200600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 18 | 20231214 | 200500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 19 | 20231214 | 200400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 20 | 20231214 | 200300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 21 | 20231214 | 200200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 22 | 20231214 | 200100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 23 | 20231214 | 200000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 24 | 20231214 | 195900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 25 | 20231214 | 195800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 26 | 20231214 | 195700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 27 | 20231214 | 195600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 28 | 20231214 | 195500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 29 | 20231214 | 195400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 30 | 20231214 | 195300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 31 | 20231214 | 195200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 32 | 20231214 | 195100 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 33 | 20231214 | 195000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 34 | 20231214 | 194900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 35 | 20231214 | 194800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 36 | 20231214 | 194700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 37 | 20231214 | 194600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 38 | 20231214 | 194500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 39 | 20231214 | 194400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 40 | 20231214 | 194300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 41 | 20231214 | 194200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 42 | 20231214 | 194100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 43 | 20231214 | 194000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 44 | 20231214 | 193900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 45 | 20231214 | 193800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 46 | 20231214 | 193700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 47 | 20231214 | 193600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 48 | 20231214 | 193500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 49 | 20231214 | 193400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 50 | 20231214 | 193300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 51 | 20231214 | 193200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 52 | 20231214 | 193100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 53 | 20231214 | 193000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 54 | 20231214 | 192900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 55 | 20231214 | 192800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 56 | 20231214 | 192700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 57 | 20231214 | 192600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 58 | 20231214 | 192500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 59 | 20231214 | 192400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 60 | 20231214 | 192300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 61 | 20231214 | 192200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 62 | 20231214 | 192100 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 63 | 20231214 | 192000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 64 | 20231214 | 191900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 65 | 20231214 | 191800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 66 | 20231214 | 191700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 67 | 20231214 | 191600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 68 | 20231214 | 191500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 69 | 20231214 | 191400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 70 | 20231214 | 191300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 71 | 20231214 | 191200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 72 | 20231214 | 191100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 73 | 20231214 | 191000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 74 | 20231214 | 190900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 75 | 20231214 | 190800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 76 | 20231214 | 190700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 77 | 20231214 | 190600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 78 | 20231214 | 190500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 79 | 20231214 | 190400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 80 | 20231214 | 190300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 81 | 20231214 | 190200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 82 | 20231214 | 190100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 83 | 20231214 | 190000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 84 | 20231214 | 185900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 85 | 20231214 | 185800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 86 | 20231214 | 185700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 87 | 20231214 | 185600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 88 | 20231214 | 185500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 89 | 20231214 | 185400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 90 | 20231214 | 185300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 91 | 20231214 | 185200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 92 | 20231214 | 185100 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 93 | 20231214 | 185000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 94 | 20231214 | 184900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 95 | 20231214 | 184800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 96 | 20231214 | 184700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 97 | 20231214 | 184600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 98 | 20231214 | 184500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 99 | 20231214 | 184400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 100 | 20231214 | 184300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 101 | 20231214 | 184200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 102 | 20231214 | 184100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 103 | 20231214 | 184000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 104 | 20231214 | 183900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 105 | 20231214 | 183800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 106 | 20231214 | 183700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 107 | 20231214 | 183600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 108 | 20231214 | 183500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 109 | 20231214 | 183400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 110 | 20231214 | 183300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 111 | 20231214 | 183200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 112 | 20231214 | 183100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 113 | 20231214 | 183000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 114 | 20231214 | 182900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 115 | 20231214 | 182800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 116 | 20231214 | 182700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 117 | 20231214 | 182600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 118 | 20231214 | 182500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 119 | 20231214 | 182400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 120 | 20231214 | 182300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 121 | 20231214 | 182200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 122 | 20231214 | 182100 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 123 | 20231214 | 182000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 124 | 20231214 | 181900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 125 | 20231214 | 181800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 126 | 20231214 | 181700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 127 | 20231214 | 181600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 128 | 20231214 | 181500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 129 | 20231214 | 181400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 130 | 20231214 | 181300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 131 | 20231214 | 181200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 132 | 20231214 | 181100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 133 | 20231214 | 181000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 134 | 20231214 | 180900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 135 | 20231214 | 180800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 136 | 20231214 | 180700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 137 | 20231214 | 180600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 138 | 20231214 | 180500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 139 | 20231214 | 180400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 140 | 20231214 | 180300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 141 | 20231214 | 180200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 142 | 20231214 | 180100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 143 | 20231214 | 180000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 144 | 20231214 | 175900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 145 | 20231214 | 175800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 146 | 20231214 | 175700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 147 | 20231214 | 175600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 148 | 20231214 | 175500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 149 | 20231214 | 175400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 150 | 20231214 | 175300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 151 | 20231214 | 175200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 152 | 20231214 | 175100 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 153 | 20231214 | 175000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 154 | 20231214 | 174900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 155 | 20231214 | 174800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 156 | 20231214 | 174700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 157 | 20231214 | 174600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 158 | 20231214 | 174500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 159 | 20231214 | 174400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 160 | 20231214 | 174300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 161 | 20231214 | 174200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 162 | 20231214 | 174100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 163 | 20231214 | 174000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 164 | 20231214 | 173900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 165 | 20231214 | 173800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 166 | 20231214 | 173700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 167 | 20231214 | 173600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 168 | 20231214 | 173500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 169 | 20231214 | 173400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 170 | 20231214 | 173300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 171 | 20231214 | 173200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 172 | 20231214 | 173100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 173 | 20231214 | 173000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 174 | 20231214 | 172900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 175 | 20231214 | 172800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 176 | 20231214 | 172700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 177 | 20231214 | 172600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 178 | 20231214 | 172500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 179 | 20231214 | 172400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 180 | 20231214 | 172300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 181 | 20231214 | 172200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 182 | 20231214 | 172100 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 183 | 20231214 | 172000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 184 | 20231214 | 171900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 185 | 20231214 | 171800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 186 | 20231214 | 171700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 187 | 20231214 | 171600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 188 | 20231214 | 171500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 189 | 20231214 | 171400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 190 | 20231214 | 171300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 191 | 20231214 | 171200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 192 | 20231214 | 171100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 193 | 20231214 | 171000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 194 | 20231214 | 170900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 195 | 20231214 | 170800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 196 | 20231214 | 170700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 197 | 20231214 | 170600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 198 | 20231214 | 170500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 199 | 20231214 | 170400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 200 | 20231214 | 170300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 201 | 20231214 | 170200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 202 | 20231214 | 170100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 203 | 20231214 | 170000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 204 | 20231214 | 165900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 205 | 20231214 | 165800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 206 | 20231214 | 165700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 207 | 20231214 | 165600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 208 | 20231214 | 165500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 209 | 20231214 | 165400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 210 | 20231214 | 165300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 211 | 20231214 | 165200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 212 | 20231214 | 165100 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 213 | 20231214 | 165000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 214 | 20231214 | 164900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 215 | 20231214 | 164800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 216 | 20231214 | 164700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 217 | 20231214 | 164600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 218 | 20231214 | 164500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 219 | 20231214 | 164400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 220 | 20231214 | 164300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 221 | 20231214 | 164200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 222 | 20231214 | 164100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 223 | 20231214 | 164000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 224 | 20231214 | 163900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 225 | 20231214 | 163800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 226 | 20231214 | 163700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 227 | 20231214 | 163600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 228 | 20231214 | 163500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 229 | 20231214 | 163400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 230 | 20231214 | 163300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 231 | 20231214 | 163200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 232 | 20231214 | 163100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 233 | 20231214 | 163000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 234 | 20231214 | 162900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 235 | 20231214 | 162800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 236 | 20231214 | 162700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 237 | 20231214 | 162600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 238 | 20231214 | 162500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 239 | 20231214 | 162400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 240 | 20231214 | 162300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 241 | 20231214 | 162200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 242 | 20231214 | 162100 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 243 | 20231214 | 162000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 244 | 20231214 | 161900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 245 | 20231214 | 161800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 246 | 20231214 | 161700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 247 | 20231214 | 161600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 248 | 20231214 | 161500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 249 | 20231214 | 161400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 250 | 20231214 | 161300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 251 | 20231214 | 161200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 252 | 20231214 | 161100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 253 | 20231214 | 161000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 254 | 20231214 | 160900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 255 | 20231214 | 160800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 256 | 20231214 | 160700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 257 | 20231214 | 160600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 258 | 20231214 | 160500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 259 | 20231214 | 160400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 260 | 20231214 | 160300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 261 | 20231214 | 160200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 262 | 20231214 | 160100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 263 | 20231214 | 160000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 264 | 20231214 | 155900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 265 | 20231214 | 155800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 266 | 20231214 | 155700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 267 | 20231214 | 155600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 268 | 20231214 | 155500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 269 | 20231214 | 155400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 270 | 20231214 | 155300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 271 | 20231214 | 155200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 272 | 20231214 | 155100 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 273 | 20231214 | 155000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 274 | 20231214 | 154900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 275 | 20231214 | 154800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 276 | 20231214 | 154700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 277 | 20231214 | 154600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 278 | 20231214 | 154500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 279 | 20231214 | 154400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 280 | 20231214 | 154300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 281 | 20231214 | 154200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 282 | 20231214 | 154100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 283 | 20231214 | 154000 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 284 | 20231214 | 153900 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 285 | 20231214 | 153800 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 286 | 20231214 | 153700 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 287 | 20231214 | 153600 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 288 | 20231214 | 153500 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 289 | 20231214 | 153400 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 290 | 20231214 | 153300 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 291 | 20231214 | 153200 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 292 | 20231214 | 153100 | 719839061 | 430 | 430 | 430 | 430 | 0 |
| 293 | 20231214 | 153000 | 719839061 | 430 | 430 | 430 | 430 | 37764 |
| 294 | 20231214 | 152900 | 703600541 | 430 | 430 | 430 | 430 | 0 |
| 295 | 20231214 | 152800 | 703600541 | 430 | 430 | 430 | 430 | 0 |
| 296 | 20231214 | 152700 | 703600541 | 430 | 430 | 430 | 430 | 0 |
| 297 | 20231214 | 152600 | 703600541 | 430 | 430 | 430 | 430 | 0 |
| 298 | 20231214 | 152500 | 703600541 | 430 | 430 | 430 | 430 | 0 |
| 299 | 20231214 | 152400 | 703600541 | 430 | 430 | 430 | 430 | 0 |
| 300 | 20231214 | 152300 | 703600541 | 430 | 430 | 430 | 430 | 0 |
| 301 | 20231214 | 152200 | 703600541 | 430 | 430 | 430 | 430 | 0 |
| 302 | 20231214 | 152100 | 703600541 | 430 | 430 | 430 | 430 | 0 |
| 303 | 20231214 | 152000 | 703600541 | 430 | 430 | 430 | 430 | 0 |
| 304 | 20231214 | 151900 | 703600541 | 430 | 430 | 431 | 430 | 5754 |
| 305 | 20231214 | 151800 | 701120667 | 429 | 427 | 429 | 427 | 40 |
| 306 | 20231214 | 151700 | 701103537 | 426 | 426 | 426 | 426 | 0 |
| 307 | 20231214 | 151600 | 701103537 | 426 | 427 | 427 | 426 | 10 |
| 308 | 20231214 | 151500 | 701099273 | 429 | 429 | 429 | 429 | 3 |
| 309 | 20231214 | 151400 | 701097986 | 425 | 429 | 429 | 425 | 20000 |
| 310 | 20231214 | 151300 | 692567564 | 432 | 432 | 432 | 432 | 0 |
| 311 | 20231214 | 151200 | 692567564 | 432 | 432 | 432 | 432 | 0 |
| 312 | 20231214 | 151100 | 692567564 | 432 | 430 | 432 | 430 | 2460 |
| 313 | 20231214 | 151000 | 691509762 | 430 | 430 | 430 | 430 | 0 |
| 314 | 20231214 | 150900 | 691509762 | 430 | 430 | 430 | 430 | 2000 |
| 315 | 20231214 | 150800 | 690649762 | 430 | 430 | 430 | 430 | 516 |
| 316 | 20231214 | 150700 | 690427882 | 432 | 434 | 434 | 432 | 1027 |
| 317 | 20231214 | 150600 | 689983167 | 435 | 435 | 435 | 435 | 1 |
| 318 | 20231214 | 150500 | 689982732 | 433 | 433 | 433 | 433 | 20 |
| 319 | 20231214 | 150400 | 689974072 | 435 | 435 | 435 | 435 | 1 |
| 320 | 20231214 | 150300 | 689973637 | 432 | 431 | 437 | 431 | 2343 |
| 321 | 20231214 | 150200 | 688953618 | 432 | 432 | 432 | 432 | 0 |
| 322 | 20231214 | 150100 | 688953618 | 432 | 432 | 432 | 432 | 0 |
| 323 | 20231214 | 150000 | 688953618 | 432 | 432 | 432 | 432 | 19 |
| 324 | 20231214 | 145900 | 688945410 | 432 | 432 | 432 | 432 | 36 |
| 325 | 20231214 | 145800 | 688929858 | 432 | 432 | 432 | 432 | 0 |
| 326 | 20231214 | 145700 | 688929858 | 432 | 432 | 432 | 432 | 54 |
| 327 | 20231214 | 145600 | 688906530 | 432 | 432 | 432 | 432 | 13 |
| 328 | 20231214 | 145500 | 688900914 | 432 | 432 | 432 | 432 | 101 |
| 329 | 20231214 | 145400 | 688857282 | 428 | 429 | 429 | 428 | 4000 |
| 330 | 20231214 | 145300 | 687144282 | 429 | 429 | 429 | 429 | 0 |
| 331 | 20231214 | 145200 | 687144282 | 429 | 429 | 429 | 429 | 0 |
| 332 | 20231214 | 145100 | 687144282 | 429 | 429 | 429 | 429 | 500 |
| 333 | 20231214 | 145000 | 686929782 | 429 | 430 | 430 | 429 | 5224 |
| 334 | 20231214 | 144900 | 684683962 | 428 | 430 | 430 | 427 | 9801 |
| 335 | 20231214 | 144800 | 680474283 | 430 | 432 | 433 | 430 | 198 |
| 336 | 20231214 | 144700 | 680388688 | 432 | 430 | 432 | 429 | 555 |
| 337 | 20231214 | 144600 | 680150224 | 435 | 435 | 435 | 435 | 13 |
| 338 | 20231214 | 144500 | 680144569 | 436 | 432 | 436 | 432 | 6459 |
| 339 | 20231214 | 144400 | 677336737 | 433 | 435 | 435 | 433 | 11109 |
| 340 | 20231214 | 144300 | 672515974 | 435 | 427 | 436 | 427 | 12200 |
| 341 | 20231214 | 144200 | 667218438 | 426 | 426 | 426 | 426 | 56 |
| 342 | 20231214 | 144100 | 667194582 | 426 | 426 | 426 | 426 | 0 |
| 343 | 20231214 | 144000 | 667194582 | 426 | 426 | 426 | 426 | 1000 |
| 344 | 20231214 | 143900 | 666768582 | 422 | 422 | 422 | 422 | 0 |
| 345 | 20231214 | 143800 | 666768582 | 422 | 422 | 422 | 422 | 0 |
| 346 | 20231214 | 143700 | 666768582 | 422 | 422 | 422 | 422 | 3 |
| 347 | 20231214 | 143600 | 666767316 | 422 | 422 | 422 | 422 | 0 |
| 348 | 20231214 | 143500 | 666767316 | 422 | 422 | 422 | 422 | 1 |
| 349 | 20231214 | 143400 | 666766894 | 422 | 422 | 422 | 422 | 2599 |
| 350 | 20231214 | 143300 | 665670116 | 421 | 422 | 422 | 421 | 2240 |
| 351 | 20231214 | 143200 | 664725952 | 423 | 426 | 426 | 423 | 101 |
| 352 | 20231214 | 143100 | 664683226 | 422 | 422 | 422 | 422 | 0 |
| 353 | 20231214 | 143000 | 664683226 | 422 | 425 | 425 | 422 | 50 |
| 354 | 20231214 | 142900 | 664662069 | 426 | 426 | 426 | 426 | 0 |
| 355 | 20231214 | 142800 | 664662069 | 426 | 426 | 426 | 425 | 182 |
| 356 | 20231214 | 142700 | 664584717 | 427 | 425 | 427 | 425 | 103 |
| 357 | 20231214 | 142600 | 664540940 | 427 | 427 | 427 | 427 | 1 |
| 358 | 20231214 | 142500 | 664540513 | 425 | 425 | 425 | 425 | 499 |
| 359 | 20231214 | 142400 | 664328438 | 427 | 427 | 427 | 427 | 0 |
| 360 | 20231214 | 142300 | 664328438 | 427 | 427 | 427 | 427 | 12 |
| 361 | 20231214 | 142200 | 664323314 | 423 | 423 | 423 | 423 | 11739 |
| 362 | 20231214 | 142100 | 659357717 | 423 | 425 | 425 | 421 | 10831 |
| 363 | 20231214 | 142000 | 654769758 | 425 | 426 | 426 | 425 | 1393 |
| 364 | 20231214 | 141900 | 654177340 | 426 | 426 | 426 | 426 | 0 |
| 365 | 20231214 | 141800 | 654177340 | 426 | 427 | 427 | 426 | 303 |
| 366 | 20231214 | 141700 | 654048259 | 427 | 427 | 427 | 427 | 30 |
| 367 | 20231214 | 141600 | 654035449 | 427 | 427 | 427 | 427 | 21 |
| 368 | 20231214 | 141500 | 654026482 | 428 | 428 | 428 | 428 | 0 |
| 369 | 20231214 | 141400 | 654026482 | 428 | 428 | 428 | 428 | 0 |
| 370 | 20231214 | 141300 | 654026482 | 428 | 428 | 428 | 428 | 0 |
| 371 | 20231214 | 141200 | 654026482 | 428 | 428 | 428 | 428 | 0 |
| 372 | 20231214 | 141100 | 654026482 | 428 | 428 | 428 | 428 | 11700 |
| 373 | 20231214 | 141000 | 649018882 | 428 | 428 | 428 | 428 | 401 |
| 374 | 20231214 | 140900 | 648847254 | 429 | 428 | 429 | 428 | 11551 |
| 375 | 20231214 | 140800 | 643902974 | 426 | 428 | 428 | 426 | 101 |
| 376 | 20231214 | 140700 | 643859946 | 426 | 428 | 428 | 426 | 464 |
| 377 | 20231214 | 140600 | 643661818 | 426 | 426 | 426 | 426 | 12 |
| 378 | 20231214 | 140500 | 643656706 | 426 | 426 | 426 | 426 | 904 |
| 379 | 20231214 | 140400 | 643271602 | 426 | 426 | 426 | 426 | 29 |
| 380 | 20231214 | 140300 | 643259248 | 426 | 426 | 426 | 426 | 171 |
| 381 | 20231214 | 140200 | 643186402 | 426 | 428 | 428 | 426 | 82 |
| 382 | 20231214 | 140100 | 643151350 | 429 | 429 | 429 | 429 | 0 |
| 383 | 20231214 | 140000 | 643151350 | 429 | 427 | 429 | 427 | 614 |
| 384 | 20231214 | 135900 | 642889170 | 429 | 429 | 429 | 429 | 20 |
| 385 | 20231214 | 135800 | 642880590 | 429 | 429 | 429 | 429 | 49 |
| 386 | 20231214 | 135700 | 642859569 | 429 | 429 | 429 | 429 | 12 |
| 387 | 20231214 | 135600 | 642854421 | 429 | 425 | 429 | 425 | 923 |
| 388 | 20231214 | 135500 | 642460450 | 429 | 426 | 429 | 426 | 497 |
| 389 | 20231214 | 135400 | 642248722 | 426 | 426 | 426 | 425 | 1025 |
| 390 | 20231214 | 135300 | 641812134 | 426 | 426 | 426 | 425 | 3741 |
| 391 | 20231214 | 135200 | 640218667 | 429 | 429 | 429 | 429 | 9 |
| 392 | 20231214 | 135100 | 640214806 | 429 | 429 | 429 | 426 | 103 |
| 393 | 20231214 | 135000 | 640170730 | 429 | 426 | 429 | 426 | 336 |
| 394 | 20231214 | 134900 | 640027225 | 429 | 429 | 429 | 429 | 2 |
| 395 | 20231214 | 134800 | 640026367 | 429 | 429 | 429 | 429 | 0 |
| 396 | 20231214 | 134700 | 640026367 | 429 | 429 | 429 | 429 | 3 |
| 397 | 20231214 | 134600 | 640025080 | 429 | 429 | 429 | 429 | 0 |
| 398 | 20231214 | 134500 | 640025080 | 429 | 429 | 429 | 429 | 26 |
| 399 | 20231214 | 134400 | 640013926 | 429 | 429 | 429 | 429 | 0 |
| 400 | 20231214 | 134300 | 640013926 | 429 | 429 | 429 | 429 | 0 |
| 401 | 20231214 | 134200 | 640013926 | 429 | 429 | 429 | 429 | 10 |
| 402 | 20231214 | 134100 | 640009636 | 430 | 429 | 430 | 429 | 10022 |
| 403 | 20231214 | 134000 | 635701256 | 429 | 428 | 429 | 428 | 527 |
| 404 | 20231214 | 133900 | 635475678 | 428 | 426 | 428 | 425 | 5329 |
| 405 | 20231214 | 133800 | 633210084 | 428 | 428 | 428 | 428 | 5 |
| 406 | 20231214 | 133700 | 633207944 | 429 | 429 | 429 | 429 | 0 |
| 407 | 20231214 | 133600 | 633207944 | 429 | 426 | 429 | 426 | 396 |
| 408 | 20231214 | 133500 | 633038769 | 428 | 428 | 428 | 428 | 32 |
| 409 | 20231214 | 133400 | 633025073 | 428 | 429 | 429 | 428 | 155 |
| 410 | 20231214 | 133300 | 632958722 | 429 | 429 | 429 | 426 | 253 |
| 411 | 20231214 | 133200 | 632850810 | 429 | 424 | 429 | 424 | 12449 |
| 412 | 20231214 | 133100 | 627558463 | 425 | 424 | 425 | 424 | 5306 |
| 413 | 20231214 | 133000 | 625303448 | 424 | 424 | 424 | 424 | 10 |
| 414 | 20231214 | 132900 | 625299208 | 425 | 424 | 425 | 424 | 68 |
| 415 | 20231214 | 132800 | 625270326 | 423 | 424 | 425 | 423 | 1872 |
| 416 | 20231214 | 132700 | 624476685 | 424 | 425 | 425 | 424 | 200 |
| 417 | 20231214 | 132600 | 624391870 | 426 | 426 | 426 | 426 | 0 |
| 418 | 20231214 | 132500 | 624391870 | 426 | 426 | 426 | 426 | 35 |
| 419 | 20231214 | 132400 | 624376960 | 426 | 425 | 426 | 424 | 2363 |
| 420 | 20231214 | 132300 | 623374937 | 426 | 426 | 426 | 426 | 1 |
| 421 | 20231214 | 132200 | 623374511 | 425 | 424 | 425 | 424 | 927 |
| 422 | 20231214 | 132100 | 622981462 | 424 | 424 | 424 | 424 | 798 |
| 423 | 20231214 | 132000 | 622643110 | 424 | 424 | 424 | 424 | 3624 |
| 424 | 20231214 | 131900 | 621106534 | 426 | 426 | 426 | 426 | 0 |
| 425 | 20231214 | 131800 | 621106534 | 426 | 426 | 426 | 426 | 2777 |
| 426 | 20231214 | 131700 | 619923532 | 426 | 424 | 426 | 424 | 12 |
| 427 | 20231214 | 131600 | 619918442 | 424 | 425 | 425 | 424 | 8031 |
| 428 | 20231214 | 131500 | 616513239 | 426 | 426 | 426 | 426 | 5 |
| 429 | 20231214 | 131400 | 616511109 | 426 | 426 | 426 | 426 | 234 |
| 430 | 20231214 | 131300 | 616411425 | 426 | 426 | 426 | 426 | 2000 |
| 431 | 20231214 | 131200 | 615559425 | 427 | 426 | 427 | 426 | 2 |
| 432 | 20231214 | 131100 | 615558572 | 427 | 427 | 427 | 427 | 1 |
| 433 | 20231214 | 131000 | 615558145 | 427 | 427 | 427 | 427 | 10 |
| 434 | 20231214 | 130900 | 615553875 | 427 | 427 | 427 | 427 | 0 |
| 435 | 20231214 | 130800 | 615553875 | 427 | 427 | 427 | 427 | 0 |
| 436 | 20231214 | 130700 | 615553875 | 427 | 428 | 429 | 427 | 9145 |
| 437 | 20231214 | 130600 | 611632616 | 428 | 428 | 428 | 428 | 10 |
| 438 | 20231214 | 130500 | 611628336 | 428 | 428 | 428 | 428 | 4 |
| 439 | 20231214 | 130400 | 611626624 | 428 | 424 | 428 | 423 | 9127 |
| 440 | 20231214 | 130300 | 607738446 | 427 | 427 | 427 | 427 | 1 |
| 441 | 20231214 | 130200 | 607738019 | 428 | 428 | 428 | 428 | 0 |
| 442 | 20231214 | 130100 | 607738019 | 428 | 428 | 428 | 428 | 0 |
| 443 | 20231214 | 130000 | 607738019 | 428 | 424 | 428 | 424 | 2 |
| 444 | 20231214 | 125900 | 607737167 | 428 | 428 | 428 | 428 | 1 |
| 445 | 20231214 | 125800 | 607736739 | 429 | 425 | 429 | 425 | 312 |
| 446 | 20231214 | 125700 | 607604135 | 425 | 429 | 431 | 424 | 13799 |
| 447 | 20231214 | 125600 | 601731957 | 431 | 431 | 431 | 431 | 202 |
| 448 | 20231214 | 125500 | 601644895 | 434 | 434 | 434 | 434 | 722 |
| 449 | 20231214 | 125400 | 601331547 | 434 | 433 | 434 | 433 | 4717 |
| 450 | 20231214 | 125300 | 599289073 | 435 | 433 | 436 | 433 | 8933 |
| 451 | 20231214 | 125200 | 595409393 | 433 | 430 | 433 | 430 | 34800 |
| 452 | 20231214 | 125100 | 580441014 | 429 | 428 | 429 | 427 | 13743 |
| 453 | 20231214 | 125000 | 574557351 | 428 | 428 | 428 | 428 | 7 |
| 454 | 20231214 | 124900 | 574554355 | 428 | 428 | 428 | 428 | 1965 |
| 455 | 20231214 | 124800 | 573713335 | 428 | 427 | 428 | 427 | 653 |
| 456 | 20231214 | 124700 | 573434350 | 427 | 427 | 427 | 427 | 203 |
| 457 | 20231214 | 124600 | 573347669 | 426 | 426 | 426 | 426 | 0 |
| 458 | 20231214 | 124500 | 573347669 | 426 | 426 | 427 | 425 | 205 |
| 459 | 20231214 | 124400 | 573260344 | 426 | 426 | 426 | 426 | 0 |
| 460 | 20231214 | 124300 | 573260344 | 426 | 426 | 426 | 426 | 293 |
| 461 | 20231214 | 124200 | 573135526 | 426 | 426 | 426 | 426 | 0 |
| 462 | 20231214 | 124100 | 573135526 | 426 | 426 | 426 | 426 | 0 |
| 463 | 20231214 | 124000 | 573135526 | 426 | 426 | 426 | 426 | 10 |
| 464 | 20231214 | 123900 | 573131266 | 424 | 424 | 424 | 424 | 2277 |
| 465 | 20231214 | 123800 | 572165818 | 426 | 424 | 426 | 423 | 524 |
| 466 | 20231214 | 123700 | 571943864 | 424 | 424 | 424 | 424 | 1005 |
| 467 | 20231214 | 123600 | 571517744 | 426 | 425 | 426 | 425 | 69 |
| 468 | 20231214 | 123500 | 571488408 | 423 | 423 | 425 | 423 | 467 |
| 469 | 20231214 | 123400 | 571290817 | 424 | 424 | 424 | 424 | 507 |
| 470 | 20231214 | 123300 | 571075849 | 424 | 426 | 426 | 424 | 660 |
| 471 | 20231214 | 123200 | 570795962 | 426 | 426 | 426 | 426 | 0 |
| 472 | 20231214 | 123100 | 570795962 | 426 | 426 | 426 | 424 | 1227 |
| 473 | 20231214 | 123000 | 570275248 | 426 | 426 | 426 | 426 | 0 |
| 474 | 20231214 | 122900 | 570275248 | 426 | 426 | 426 | 426 | 57 |
| 475 | 20231214 | 122800 | 570250966 | 426 | 425 | 426 | 423 | 484 |
| 476 | 20231214 | 122700 | 570045455 | 423 | 424 | 426 | 421 | 7071 |
| 477 | 20231214 | 122600 | 567059255 | 426 | 425 | 426 | 423 | 2933 |
| 478 | 20231214 | 122500 | 565812971 | 425 | 426 | 427 | 424 | 345 |
| 479 | 20231214 | 122400 | 565666191 | 428 | 426 | 428 | 423 | 4673 |
| 480 | 20231214 | 122300 | 563668185 | 426 | 425 | 426 | 425 | 352 |
| 481 | 20231214 | 122200 | 563518552 | 428 | 428 | 428 | 425 | 3574 |
| 482 | 20231214 | 122100 | 561995543 | 428 | 425 | 428 | 425 | 3199 |
| 483 | 20231214 | 122000 | 560634103 | 425 | 425 | 425 | 425 | 23 |
| 484 | 20231214 | 121900 | 560624328 | 425 | 423 | 425 | 422 | 4001 |
| 485 | 20231214 | 121800 | 558934903 | 422 | 422 | 422 | 422 | 0 |
| 486 | 20231214 | 121700 | 558934903 | 422 | 422 | 422 | 422 | 13 |
| 487 | 20231214 | 121600 | 558929417 | 422 | 422 | 422 | 422 | 624 |
| 488 | 20231214 | 121500 | 558666089 | 422 | 425 | 425 | 422 | 14932 |
| 489 | 20231214 | 121400 | 552320013 | 427 | 425 | 427 | 425 | 87 |
| 490 | 20231214 | 121300 | 552283016 | 422 | 422 | 422 | 422 | 4 |
| 491 | 20231214 | 121200 | 552281328 | 427 | 422 | 427 | 422 | 6 |
| 492 | 20231214 | 121100 | 552278791 | 422 | 427 | 427 | 422 | 2085 |
| 493 | 20231214 | 121000 | 551398334 | 423 | 424 | 424 | 423 | 2106 |
| 494 | 20231214 | 120900 | 550506226 | 424 | 428 | 428 | 424 | 1482 |
| 495 | 20231214 | 120800 | 549876483 | 429 | 424 | 429 | 424 | 2100 |
| 496 | 20231214 | 120700 | 548981137 | 427 | 427 | 427 | 427 | 1 |
| 497 | 20231214 | 120600 | 548980710 | 423 | 428 | 429 | 422 | 2090 |
| 498 | 20231214 | 120500 | 548087197 | 430 | 422 | 430 | 422 | 7910 |
| 499 | 20231214 | 120400 | 544702715 | 422 | 424 | 424 | 422 | 250 |
| 500 | 20231214 | 120300 | 544597213 | 425 | 425 | 425 | 425 | 7 |
| 501 | 20231214 | 120200 | 544594238 | 425 | 425 | 425 | 425 | 0 |
| 502 | 20231214 | 120100 | 544594238 | 425 | 422 | 425 | 422 | 303 |
| 503 | 20231214 | 120000 | 544466280 | 422 | 422 | 422 | 422 | 0 |
| 504 | 20231214 | 115900 | 544466280 | 422 | 422 | 422 | 422 | 1 |
| 505 | 20231214 | 115800 | 544465858 | 422 | 422 | 422 | 422 | 0 |
| 506 | 20231214 | 115700 | 544465858 | 422 | 422 | 422 | 422 | 5 |
| 507 | 20231214 | 115600 | 544463748 | 422 | 424 | 425 | 422 | 10035 |
| 508 | 20231214 | 115500 | 540209387 | 424 | 423 | 424 | 423 | 66 |
| 509 | 20231214 | 115400 | 540181414 | 425 | 425 | 425 | 425 | 500 |
| 510 | 20231214 | 115300 | 539968914 | 426 | 424 | 426 | 423 | 1212 |
| 511 | 20231214 | 115200 | 539455550 | 426 | 426 | 426 | 426 | 1 |
| 512 | 20231214 | 115100 | 539455124 | 424 | 425 | 425 | 424 | 1283 |
| 513 | 20231214 | 115000 | 538910853 | 425 | 425 | 425 | 425 | 751 |
| 514 | 20231214 | 114900 | 538591678 | 428 | 428 | 428 | 428 | 0 |
| 515 | 20231214 | 114800 | 538591678 | 428 | 428 | 428 | 426 | 67 |
| 516 | 20231214 | 114700 | 538563004 | 426 | 427 | 427 | 426 | 50 |
| 517 | 20231214 | 114600 | 538541684 | 428 | 428 | 428 | 428 | 10 |
| 518 | 20231214 | 114500 | 538537404 | 423 | 423 | 423 | 423 | 0 |
| 519 | 20231214 | 114400 | 538537404 | 423 | 423 | 423 | 423 | 0 |
| 520 | 20231214 | 114300 | 538537404 | 423 | 423 | 423 | 423 | 870 |
| 521 | 20231214 | 114200 | 538169394 | 425 | 425 | 425 | 425 | 53 |
| 522 | 20231214 | 114100 | 538146869 | 423 | 423 | 423 | 423 | 0 |
| 523 | 20231214 | 114000 | 538146869 | 423 | 431 | 431 | 423 | 76 |
| 524 | 20231214 | 113900 | 538114581 | 431 | 422 | 431 | 418 | 11844 |
| 525 | 20231214 | 113800 | 533033680 | 421 | 424 | 424 | 418 | 4372 |
| 526 | 20231214 | 113700 | 531202845 | 425 | 424 | 429 | 424 | 10488 |
| 527 | 20231214 | 113600 | 526718116 | 424 | 422 | 425 | 422 | 10179 |
| 528 | 20231214 | 113500 | 522392571 | 423 | 421 | 423 | 420 | 2133 |
| 529 | 20231214 | 113400 | 521493530 | 422 | 422 | 425 | 422 | 622 |
| 530 | 20231214 | 113300 | 521230891 | 422 | 419 | 423 | 419 | 11509 |
| 531 | 20231214 | 113200 | 516372483 | 419 | 415 | 419 | 414 | 2624 |
| 532 | 20231214 | 113100 | 515283503 | 415 | 417 | 417 | 415 | 1968 |
| 533 | 20231214 | 113000 | 514466399 | 417 | 418 | 418 | 417 | 216 |
| 534 | 20231214 | 112900 | 514376126 | 418 | 415 | 418 | 415 | 2415 |
| 535 | 20231214 | 112800 | 513373883 | 415 | 415 | 415 | 415 | 0 |
| 536 | 20231214 | 112700 | 513373883 | 415 | 415 | 415 | 414 | 2010 |
| 537 | 20231214 | 112600 | 512540327 | 415 | 415 | 415 | 415 | 2362 |
| 538 | 20231214 | 112500 | 511560097 | 415 | 415 | 415 | 415 | 0 |
| 539 | 20231214 | 112400 | 511560097 | 415 | 417 | 417 | 415 | 8376 |
| 540 | 20231214 | 112300 | 508080737 | 417 | 417 | 417 | 417 | 0 |
| 541 | 20231214 | 112200 | 508080737 | 417 | 417 | 417 | 417 | 1340 |
| 542 | 20231214 | 112100 | 507521957 | 416 | 419 | 419 | 416 | 3617 |
| 543 | 20231214 | 112000 | 506008076 | 419 | 420 | 420 | 415 | 6468 |
| 544 | 20231214 | 111900 | 503313660 | 420 | 421 | 421 | 418 | 288 |
| 545 | 20231214 | 111800 | 503193139 | 418 | 419 | 419 | 415 | 6237 |
| 546 | 20231214 | 111700 | 500588974 | 419 | 419 | 419 | 419 | 40 |
| 547 | 20231214 | 111600 | 500572214 | 420 | 419 | 420 | 419 | 324 |
| 548 | 20231214 | 111500 | 500436428 | 420 | 421 | 421 | 420 | 30 |
| 549 | 20231214 | 111400 | 500423818 | 421 | 419 | 421 | 419 | 686 |
| 550 | 20231214 | 111300 | 500135530 | 420 | 418 | 420 | 416 | 1290 |
| 551 | 20231214 | 111200 | 499598186 | 418 | 418 | 418 | 418 | 1300 |
| 552 | 20231214 | 111100 | 499054786 | 418 | 418 | 418 | 418 | 16 |
| 553 | 20231214 | 111000 | 499048098 | 416 | 420 | 420 | 416 | 2297 |
| 554 | 20231214 | 110900 | 498091360 | 421 | 423 | 423 | 416 | 10934 |
| 555 | 20231214 | 110800 | 493512008 | 423 | 424 | 424 | 423 | 124 |
| 556 | 20231214 | 110700 | 493459434 | 424 | 425 | 427 | 424 | 855 |
| 557 | 20231214 | 110600 | 493096455 | 425 | 422 | 425 | 422 | 3785 |
| 558 | 20231214 | 110500 | 491498585 | 422 | 425 | 426 | 422 | 5264 |
| 559 | 20231214 | 110400 | 489266176 | 424 | 419 | 424 | 419 | 14782 |
| 560 | 20231214 | 110300 | 483025285 | 419 | 418 | 420 | 418 | 1166 |
| 561 | 20231214 | 110200 | 482537625 | 417 | 416 | 417 | 416 | 7499 |
| 562 | 20231214 | 110100 | 479414193 | 415 | 414 | 415 | 414 | 6727 |
| 563 | 20231214 | 110000 | 476624484 | 414 | 414 | 414 | 414 | 1 |
| 564 | 20231214 | 105900 | 476624070 | 413 | 413 | 413 | 413 | 4814 |
| 565 | 20231214 | 105800 | 474635888 | 413 | 413 | 413 | 413 | 255 |
| 566 | 20231214 | 105700 | 474530573 | 413 | 415 | 415 | 413 | 21728 |
| 567 | 20231214 | 105600 | 465548363 | 417 | 415 | 418 | 414 | 1788 |
| 568 | 20231214 | 105500 | 464805230 | 413 | 415 | 416 | 412 | 6336 |
| 569 | 20231214 | 105400 | 462183213 | 415 | 414 | 415 | 414 | 441 |
| 570 | 20231214 | 105300 | 462000503 | 413 | 414 | 416 | 413 | 3387 |
| 571 | 20231214 | 105200 | 460598857 | 414 | 415 | 416 | 412 | 10801 |
| 572 | 20231214 | 105100 | 456118367 | 416 | 416 | 416 | 416 | 6705 |
| 573 | 20231214 | 105000 | 453329087 | 419 | 418 | 419 | 415 | 1829 |
| 574 | 20231214 | 104900 | 452569853 | 419 | 419 | 420 | 419 | 53 |
| 575 | 20231214 | 104800 | 452547644 | 419 | 419 | 419 | 416 | 6527 |
| 576 | 20231214 | 104700 | 449813792 | 420 | 420 | 422 | 420 | 4019 |
| 577 | 20231214 | 104600 | 448123584 | 419 | 415 | 419 | 414 | 6819 |
| 578 | 20231214 | 104500 | 445283590 | 417 | 414 | 419 | 414 | 7090 |
| 579 | 20231214 | 104400 | 442330720 | 417 | 415 | 417 | 414 | 7111 |
| 580 | 20231214 | 104300 | 439383165 | 417 | 411 | 417 | 411 | 2849 |
| 581 | 20231214 | 104200 | 438208526 | 411 | 414 | 415 | 411 | 12323 |
| 582 | 20231214 | 104100 | 433131852 | 413 | 415 | 415 | 412 | 10577 |
| 583 | 20231214 | 104000 | 428754868 | 417 | 415 | 419 | 413 | 19857 |
| 584 | 20231214 | 103900 | 420520093 | 415 | 419 | 420 | 415 | 20998 |
| 585 | 20231214 | 103800 | 411787644 | 417 | 414 | 420 | 413 | 25753 |
| 586 | 20231214 | 103700 | 401064589 | 413 | 426 | 426 | 411 | 60441 |
| 587 | 20231214 | 103600 | 375795919 | 426 | 419 | 428 | 418 | 63087 |
| 588 | 20231214 | 103500 | 349121626 | 419 | 448 | 450 | 416 | 236908 |
| 589 | 20231214 | 103400 | 246785780 | 451 | 450 | 472 | 441 | 379340 |
| 590 | 20231214 | 103300 | 72975417 | 439 | 439 | 439 | 439 | 0 |
| 591 | 20231214 | 103200 | 72975417 | 439 | 439 | 439 | 439 | 0 |
| 592 | 20231214 | 103100 | 72975417 | 439 | 431 | 439 | 427 | 45215 |
| 593 | 20231214 | 103000 | 53200433 | 433 | 428 | 433 | 428 | 8232 |
| 594 | 20231214 | 102900 | 49658770 | 429 | 425 | 429 | 425 | 5682 |
| 595 | 20231214 | 102800 | 47233090 | 426 | 424 | 426 | 424 | 5945 |
| 596 | 20231214 | 102700 | 44710703 | 424 | 424 | 424 | 424 | 18 |
| 597 | 20231214 | 102600 | 44703071 | 424 | 424 | 424 | 424 | 7 |
| 598 | 20231214 | 102500 | 44700103 | 424 | 424 | 424 | 424 | 257 |
| 599 | 20231214 | 102400 | 44591135 | 425 | 424 | 425 | 424 | 77 |
| 600 | 20231214 | 102300 | 44558485 | 424 | 425 | 425 | 421 | 3937 |
| 601 | 20231214 | 102200 | 42887415 | 426 | 426 | 426 | 426 | 0 |
| 602 | 20231214 | 102100 | 42887415 | 426 | 422 | 426 | 422 | 1348 |
| 603 | 20231214 | 102000 | 42315602 | 421 | 422 | 422 | 421 | 696 |
| 604 | 20231214 | 101900 | 42022486 | 422 | 421 | 422 | 421 | 137 |
| 605 | 20231214 | 101800 | 41964759 | 421 | 422 | 422 | 421 | 1113 |
| 606 | 20231214 | 101700 | 41496086 | 423 | 417 | 423 | 412 | 4753 |
| 607 | 20231214 | 101600 | 39526422 | 419 | 421 | 423 | 419 | 1400 |
| 608 | 20231214 | 101500 | 38939556 | 423 | 423 | 423 | 423 | 222 |
| 609 | 20231214 | 101400 | 38845650 | 424 | 424 | 424 | 424 | 9 |
| 610 | 20231214 | 101300 | 38841834 | 425 | 425 | 425 | 425 | 12 |
| 611 | 20231214 | 101200 | 38836734 | 426 | 424 | 426 | 424 | 651 |
| 612 | 20231214 | 101100 | 38560069 | 424 | 424 | 424 | 424 | 3 |
| 613 | 20231214 | 101000 | 38558797 | 425 | 420 | 425 | 417 | 560 |
| 614 | 20231214 | 100900 | 38322704 | 425 | 424 | 425 | 424 | 76 |
| 615 | 20231214 | 100800 | 38290424 | 425 | 425 | 425 | 425 | 56 |
| 616 | 20231214 | 100700 | 38266624 | 426 | 424 | 426 | 420 | 603 |
| 617 | 20231214 | 100600 | 38012913 | 426 | 423 | 426 | 420 | 5756 |
| 618 | 20231214 | 100500 | 35593286 | 428 | 428 | 429 | 420 | 1564 |
| 619 | 20231214 | 100400 | 34931687 | 429 | 428 | 431 | 426 | 12767 |
| 620 | 20231214 | 100300 | 29447640 | 428 | 417 | 428 | 417 | 24543 |
| 621 | 20231214 | 100200 | 19097595 | 420 | 420 | 420 | 420 | 186 |
| 622 | 20231214 | 100100 | 19019475 | 420 | 420 | 420 | 420 | 0 |
| 623 | 20231214 | 100000 | 19019475 | 420 | 419 | 420 | 419 | 2279 |
| 624 | 20231214 | 095900 | 18064528 | 419 | 419 | 419 | 419 | 0 |
| 625 | 20231214 | 095800 | 18064528 | 419 | 417 | 419 | 417 | 537 |
| 626 | 20231214 | 095700 | 17840525 | 420 | 420 | 420 | 420 | 1 |
| 627 | 20231214 | 095600 | 17840105 | 417 | 420 | 420 | 417 | 53 |
| 628 | 20231214 | 095500 | 17817854 | 417 | 420 | 420 | 417 | 1100 |
| 629 | 20231214 | 095400 | 17358854 | 421 | 421 | 421 | 421 | 0 |
| 630 | 20231214 | 095300 | 17358854 | 421 | 419 | 421 | 419 | 664 |
| 631 | 20231214 | 095200 | 17080423 | 419 | 419 | 419 | 419 | 0 |
| 632 | 20231214 | 095100 | 17080423 | 419 | 415 | 419 | 415 | 562 |
| 633 | 20231214 | 095000 | 16846833 | 415 | 415 | 415 | 415 | 50 |
| 634 | 20231214 | 094900 | 16826083 | 422 | 422 | 422 | 422 | 0 |
| 635 | 20231214 | 094800 | 16826083 | 422 | 422 | 422 | 420 | 218 |
| 636 | 20231214 | 094700 | 16734387 | 419 | 421 | 422 | 419 | 2950 |
| 637 | 20231214 | 094600 | 15496936 | 422 | 417 | 422 | 417 | 8113 |
| 638 | 20231214 | 094500 | 12092989 | 417 | 416 | 417 | 416 | 908 |
| 639 | 20231214 | 094400 | 11715066 | 416 | 416 | 416 | 416 | 100 |
| 640 | 20231214 | 094300 | 11673466 | 416 | 413 | 416 | 413 | 2948 |
| 641 | 20231214 | 094200 | 10453116 | 413 | 413 | 413 | 413 | 0 |
| 642 | 20231214 | 094100 | 10453116 | 413 | 413 | 413 | 413 | 90 |
| 643 | 20231214 | 094000 | 10415946 | 410 | 410 | 410 | 410 | 0 |
| 644 | 20231214 | 093900 | 10415946 | 410 | 413 | 413 | 410 | 1437 |
| 645 | 20231214 | 093800 | 9825465 | 414 | 414 | 414 | 414 | 4 |
| 646 | 20231214 | 093700 | 9823809 | 415 | 413 | 415 | 413 | 5369 |
| 647 | 20231214 | 093600 | 7601218 | 412 | 412 | 413 | 412 | 258 |
| 648 | 20231214 | 093500 | 7494920 | 412 | 412 | 412 | 412 | 500 |
| 649 | 20231214 | 093400 | 7288920 | 411 | 411 | 411 | 411 | 1300 |
| 650 | 20231214 | 093300 | 6754620 | 411 | 411 | 411 | 411 | 1169 |
| 651 | 20231214 | 093200 | 6274161 | 411 | 411 | 411 | 411 | 2 |
| 652 | 20231214 | 093100 | 6273339 | 410 | 410 | 410 | 410 | 199 |
| 653 | 20231214 | 093000 | 6191749 | 409 | 409 | 409 | 409 | 56 |
| 654 | 20231214 | 092900 | 6168845 | 407 | 407 | 407 | 407 | 0 |
| 655 | 20231214 | 092800 | 6168845 | 407 | 407 | 407 | 407 | 0 |
| 656 | 20231214 | 092700 | 6168845 | 407 | 408 | 408 | 407 | 1744 |
| 657 | 20231214 | 092600 | 5458933 | 408 | 408 | 410 | 408 | 320 |
| 658 | 20231214 | 092500 | 5328371 | 410 | 410 | 410 | 410 | 1 |
| 659 | 20231214 | 092400 | 5327961 | 408 | 408 | 408 | 408 | 1500 |
| 660 | 20231214 | 092300 | 4715961 | 410 | 410 | 410 | 410 | 20 |
| 661 | 20231214 | 092200 | 4707761 | 411 | 411 | 411 | 411 | 0 |
| 662 | 20231214 | 092100 | 4707761 | 411 | 411 | 411 | 411 | 0 |
| 663 | 20231214 | 092000 | 4707761 | 411 | 411 | 411 | 411 | 0 |
| 664 | 20231214 | 091900 | 4707761 | 411 | 410 | 411 | 410 | 74 |
| 665 | 20231214 | 091800 | 4677420 | 413 | 413 | 413 | 413 | 0 |
| 666 | 20231214 | 091700 | 4677420 | 413 | 413 | 413 | 413 | 0 |
| 667 | 20231214 | 091600 | 4677420 | 413 | 411 | 413 | 411 | 3062 |
| 668 | 20231214 | 091500 | 3416413 | 411 | 411 | 411 | 411 | 204 |
| 669 | 20231214 | 091400 | 3332569 | 411 | 411 | 411 | 411 | 1 |
| 670 | 20231214 | 091300 | 3332158 | 408 | 408 | 408 | 408 | 150 |
| 671 | 20231214 | 091200 | 3270958 | 410 | 407 | 410 | 407 | 4201 |
| 672 | 20231214 | 091100 | 1552822 | 407 | 407 | 407 | 407 | 492 |
| 673 | 20231214 | 091000 | 1352578 | 406 | 406 | 406 | 406 | 1373 |
| 674 | 20231214 | 090900 | 795140 | 407 | 407 | 407 | 407 | 0 |
| 675 | 20231214 | 090800 | 795140 | 407 | 406 | 407 | 406 | 155 |
| 676 | 20231214 | 090700 | 732110 | 406 | 406 | 406 | 406 | 40 |
| 677 | 20231214 | 090600 | 715870 | 405 | 405 | 405 | 405 | 200 |
| 678 | 20231214 | 090500 | 634870 | 405 | 405 | 405 | 405 | 122 |
| 679 | 20231214 | 090400 | 585460 | 406 | 406 | 406 | 406 | 10 |
| 680 | 20231214 | 090300 | 581400 | 406 | 406 | 406 | 406 | 0 |
| 681 | 20231214 | 090200 | 581400 | 406 | 404 | 406 | 404 | 250 |
| 682 | 20231214 | 090100 | 480150 | 403 | 403 | 403 | 403 | 50 |
| 683 | 20231214 | 090000 | 460000 | 400 | 400 | 400 | 400 | 1150 |