31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 203400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 3 | 20231205 | 203300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 4 | 20231205 | 203200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 5 | 20231205 | 203100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 6 | 20231205 | 203000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 7 | 20231205 | 202900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 8 | 20231205 | 202800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 9 | 20231205 | 202700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 10 | 20231205 | 202600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 11 | 20231205 | 202500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 12 | 20231205 | 202400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 13 | 20231205 | 202300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 14 | 20231205 | 202200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 15 | 20231205 | 202100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 16 | 20231205 | 202000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 17 | 20231205 | 201900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 18 | 20231205 | 201800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 19 | 20231205 | 201700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 20 | 20231205 | 201600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 21 | 20231205 | 201500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 22 | 20231205 | 201400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 23 | 20231205 | 201300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 24 | 20231205 | 201200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 25 | 20231205 | 201100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 26 | 20231205 | 201000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 27 | 20231205 | 200900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 28 | 20231205 | 200800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 29 | 20231205 | 200700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 30 | 20231205 | 200600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 31 | 20231205 | 200500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 32 | 20231205 | 200400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 33 | 20231205 | 200300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 34 | 20231205 | 200200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 35 | 20231205 | 200100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 36 | 20231205 | 200000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 37 | 20231205 | 195900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 38 | 20231205 | 195800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 39 | 20231205 | 195700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 40 | 20231205 | 195600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 41 | 20231205 | 195500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 42 | 20231205 | 195400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 43 | 20231205 | 195300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 44 | 20231205 | 195200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 45 | 20231205 | 195100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 46 | 20231205 | 195000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 47 | 20231205 | 194900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 48 | 20231205 | 194800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 49 | 20231205 | 194700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 50 | 20231205 | 194600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 51 | 20231205 | 194500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 52 | 20231205 | 194400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 53 | 20231205 | 194300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 54 | 20231205 | 194200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 55 | 20231205 | 194100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 56 | 20231205 | 194000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 57 | 20231205 | 193900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 58 | 20231205 | 193800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 59 | 20231205 | 193700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 60 | 20231205 | 193600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 61 | 20231205 | 193500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 62 | 20231205 | 193400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 63 | 20231205 | 193300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 64 | 20231205 | 193200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 65 | 20231205 | 193100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 66 | 20231205 | 193000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 67 | 20231205 | 192900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 68 | 20231205 | 192800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 69 | 20231205 | 192700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 70 | 20231205 | 192600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 71 | 20231205 | 192500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 72 | 20231205 | 192400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 73 | 20231205 | 192300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 74 | 20231205 | 192200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 75 | 20231205 | 192100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 76 | 20231205 | 192000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 77 | 20231205 | 191900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 78 | 20231205 | 191800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 79 | 20231205 | 191700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 80 | 20231205 | 191600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 81 | 20231205 | 191500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 82 | 20231205 | 191400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 83 | 20231205 | 191300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 84 | 20231205 | 191200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 85 | 20231205 | 191100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 86 | 20231205 | 191000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 87 | 20231205 | 190900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 88 | 20231205 | 190800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 89 | 20231205 | 190700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 90 | 20231205 | 190600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 91 | 20231205 | 190500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 92 | 20231205 | 190400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 93 | 20231205 | 190300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 94 | 20231205 | 190200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 95 | 20231205 | 190100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 96 | 20231205 | 190000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 97 | 20231205 | 185900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 98 | 20231205 | 185800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 99 | 20231205 | 185700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 100 | 20231205 | 185600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 101 | 20231205 | 185500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 102 | 20231205 | 185400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 103 | 20231205 | 185300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 104 | 20231205 | 185200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 105 | 20231205 | 185100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 106 | 20231205 | 185000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 107 | 20231205 | 184900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 108 | 20231205 | 184800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 109 | 20231205 | 184700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 110 | 20231205 | 184600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 111 | 20231205 | 184500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 112 | 20231205 | 184400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 113 | 20231205 | 184300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 114 | 20231205 | 184200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 115 | 20231205 | 184100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 116 | 20231205 | 184000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 117 | 20231205 | 183900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 118 | 20231205 | 183800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 119 | 20231205 | 183700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 120 | 20231205 | 183600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 121 | 20231205 | 183500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 122 | 20231205 | 183400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 123 | 20231205 | 183300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 124 | 20231205 | 183200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 125 | 20231205 | 183100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 126 | 20231205 | 183000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 127 | 20231205 | 182900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 128 | 20231205 | 182800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 129 | 20231205 | 182700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 130 | 20231205 | 182600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 131 | 20231205 | 182500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 132 | 20231205 | 182400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 133 | 20231205 | 182300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 134 | 20231205 | 182200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 135 | 20231205 | 182100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 136 | 20231205 | 182000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 137 | 20231205 | 181900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 138 | 20231205 | 181800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 139 | 20231205 | 181700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 140 | 20231205 | 181600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 141 | 20231205 | 181500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 142 | 20231205 | 181400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 143 | 20231205 | 181300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 144 | 20231205 | 181200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 145 | 20231205 | 181100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 146 | 20231205 | 181000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 147 | 20231205 | 180900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 148 | 20231205 | 180800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 149 | 20231205 | 180700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 150 | 20231205 | 180600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 151 | 20231205 | 180500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 152 | 20231205 | 180400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 153 | 20231205 | 180300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 154 | 20231205 | 180200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 155 | 20231205 | 180100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 156 | 20231205 | 180000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 157 | 20231205 | 175900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 158 | 20231205 | 175800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 159 | 20231205 | 175700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 160 | 20231205 | 175600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 161 | 20231205 | 175500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 162 | 20231205 | 175400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 163 | 20231205 | 175300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 164 | 20231205 | 175200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 165 | 20231205 | 175100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 166 | 20231205 | 175000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 167 | 20231205 | 174900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 168 | 20231205 | 174800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 169 | 20231205 | 174700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 170 | 20231205 | 174600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 171 | 20231205 | 174500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 172 | 20231205 | 174400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 173 | 20231205 | 174300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 174 | 20231205 | 174200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 175 | 20231205 | 174100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 176 | 20231205 | 174000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 177 | 20231205 | 173900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 178 | 20231205 | 173800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 179 | 20231205 | 173700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 180 | 20231205 | 173600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 181 | 20231205 | 173500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 182 | 20231205 | 173400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 183 | 20231205 | 173300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 184 | 20231205 | 173200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 185 | 20231205 | 173100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 186 | 20231205 | 173000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 187 | 20231205 | 172900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 188 | 20231205 | 172800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 189 | 20231205 | 172700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 190 | 20231205 | 172600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 191 | 20231205 | 172500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 192 | 20231205 | 172400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 193 | 20231205 | 172300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 194 | 20231205 | 172200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 195 | 20231205 | 172100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 196 | 20231205 | 172000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 197 | 20231205 | 171900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 198 | 20231205 | 171800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 199 | 20231205 | 171700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 200 | 20231205 | 171600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 201 | 20231205 | 171500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 202 | 20231205 | 171400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 203 | 20231205 | 171300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 204 | 20231205 | 171200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 205 | 20231205 | 171100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 206 | 20231205 | 171000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 207 | 20231205 | 170900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 208 | 20231205 | 170800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 209 | 20231205 | 170700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 210 | 20231205 | 170600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 211 | 20231205 | 170500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 212 | 20231205 | 170400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 213 | 20231205 | 170300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 214 | 20231205 | 170200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 215 | 20231205 | 170100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 216 | 20231205 | 170000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 217 | 20231205 | 165900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 218 | 20231205 | 165800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 219 | 20231205 | 165700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 220 | 20231205 | 165600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 221 | 20231205 | 165500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 222 | 20231205 | 165400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 223 | 20231205 | 165300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 224 | 20231205 | 165200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 225 | 20231205 | 165100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 226 | 20231205 | 165000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 227 | 20231205 | 164900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 228 | 20231205 | 164800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 229 | 20231205 | 164700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 230 | 20231205 | 164600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 231 | 20231205 | 164500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 232 | 20231205 | 164400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 233 | 20231205 | 164300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 234 | 20231205 | 164200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 235 | 20231205 | 164100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 236 | 20231205 | 164000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 237 | 20231205 | 163900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 238 | 20231205 | 163800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 239 | 20231205 | 163700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 240 | 20231205 | 163600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 241 | 20231205 | 163500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 242 | 20231205 | 163400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 243 | 20231205 | 163300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 244 | 20231205 | 163200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 245 | 20231205 | 163100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 246 | 20231205 | 163000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 247 | 20231205 | 162900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 248 | 20231205 | 162800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 249 | 20231205 | 162700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 250 | 20231205 | 162600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 251 | 20231205 | 162500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 252 | 20231205 | 162400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 253 | 20231205 | 162300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 254 | 20231205 | 162200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 255 | 20231205 | 162100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 256 | 20231205 | 162000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 257 | 20231205 | 161900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 258 | 20231205 | 161800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 259 | 20231205 | 161700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 260 | 20231205 | 161600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 261 | 20231205 | 161500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 262 | 20231205 | 161400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 263 | 20231205 | 161300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 264 | 20231205 | 161200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 265 | 20231205 | 161100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 266 | 20231205 | 161000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 267 | 20231205 | 160900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 268 | 20231205 | 160800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 269 | 20231205 | 160700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 270 | 20231205 | 160600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 271 | 20231205 | 160500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 272 | 20231205 | 160400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 273 | 20231205 | 160300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 274 | 20231205 | 160200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 275 | 20231205 | 160100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 276 | 20231205 | 160000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 277 | 20231205 | 155900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 278 | 20231205 | 155800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 279 | 20231205 | 155700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 280 | 20231205 | 155600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 281 | 20231205 | 155500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 282 | 20231205 | 155400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 283 | 20231205 | 155300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 284 | 20231205 | 155200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 285 | 20231205 | 155100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 286 | 20231205 | 155000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 287 | 20231205 | 154900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 288 | 20231205 | 154800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 289 | 20231205 | 154700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 290 | 20231205 | 154600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 291 | 20231205 | 154500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 292 | 20231205 | 154400 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 293 | 20231205 | 154300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 294 | 20231205 | 154200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 295 | 20231205 | 154100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 296 | 20231205 | 154000 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 297 | 20231205 | 153900 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 298 | 20231205 | 153800 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 299 | 20231205 | 153700 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 300 | 20231205 | 153600 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 301 | 20231205 | 153500 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 302 | 20231205 | 153400 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 303 | 20231205 | 153300 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 304 | 20231205 | 153200 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 305 | 20231205 | 153100 | 1011603003 | 420 | 420 | 420 | 420 | 0 |
| 306 | 20231205 | 153000 | 1011603003 | 420 | 420 | 420 | 420 | 20735 |
| 307 | 20231205 | 152900 | 1002894303 | 420 | 420 | 420 | 420 | 0 |
| 308 | 20231205 | 152800 | 1002894303 | 420 | 420 | 420 | 420 | 0 |
| 309 | 20231205 | 152700 | 1002894303 | 420 | 420 | 420 | 420 | 0 |
| 310 | 20231205 | 152600 | 1002894303 | 420 | 420 | 420 | 420 | 0 |
| 311 | 20231205 | 152500 | 1002894303 | 420 | 420 | 420 | 420 | 0 |
| 312 | 20231205 | 152400 | 1002894303 | 420 | 420 | 420 | 420 | 0 |
| 313 | 20231205 | 152300 | 1002894303 | 420 | 420 | 420 | 420 | 0 |
| 314 | 20231205 | 152200 | 1002894303 | 420 | 420 | 420 | 420 | 0 |
| 315 | 20231205 | 152100 | 1002894303 | 420 | 420 | 420 | 420 | 0 |
| 316 | 20231205 | 152000 | 1002894303 | 420 | 420 | 420 | 420 | 0 |
| 317 | 20231205 | 151900 | 1002894303 | 420 | 420 | 420 | 420 | 6504 |
| 318 | 20231205 | 151800 | 1000162623 | 420 | 421 | 421 | 420 | 5353 |
| 319 | 20231205 | 151700 | 997914358 | 421 | 421 | 421 | 421 | 3379 |
| 320 | 20231205 | 151600 | 996491799 | 421 | 419 | 421 | 419 | 351 |
| 321 | 20231205 | 151500 | 996344330 | 419 | 419 | 419 | 419 | 11905 |
| 322 | 20231205 | 151400 | 991356135 | 419 | 419 | 419 | 419 | 7000 |
| 323 | 20231205 | 151300 | 988423135 | 419 | 421 | 421 | 419 | 23000 |
| 324 | 20231205 | 151200 | 978771361 | 420 | 422 | 422 | 420 | 91 |
| 325 | 20231205 | 151100 | 978733039 | 423 | 420 | 423 | 420 | 181 |
| 326 | 20231205 | 151000 | 978656869 | 423 | 423 | 423 | 423 | 5 |
| 327 | 20231205 | 150900 | 978654754 | 423 | 423 | 423 | 423 | 0 |
| 328 | 20231205 | 150800 | 978654754 | 423 | 423 | 423 | 423 | 1100 |
| 329 | 20231205 | 150700 | 978189454 | 423 | 423 | 423 | 423 | 2046 |
| 330 | 20231205 | 150600 | 977323996 | 424 | 423 | 424 | 423 | 5027 |
| 331 | 20231205 | 150500 | 975197548 | 423 | 423 | 423 | 423 | 970 |
| 332 | 20231205 | 150400 | 974787238 | 423 | 421 | 423 | 421 | 1958 |
| 333 | 20231205 | 150300 | 973962914 | 420 | 421 | 421 | 420 | 9141 |
| 334 | 20231205 | 150200 | 970118694 | 422 | 422 | 422 | 422 | 1000 |
| 335 | 20231205 | 150100 | 969696694 | 422 | 423 | 423 | 422 | 129 |
| 336 | 20231205 | 150000 | 969642215 | 423 | 424 | 424 | 423 | 2065 |
| 337 | 20231205 | 145900 | 968768710 | 424 | 424 | 424 | 424 | 1 |
| 338 | 20231205 | 145800 | 968768286 | 424 | 420 | 424 | 420 | 336 |
| 339 | 20231205 | 145700 | 968626870 | 423 | 424 | 424 | 423 | 3192 |
| 340 | 20231205 | 145600 | 967273782 | 424 | 419 | 424 | 419 | 989 |
| 341 | 20231205 | 145500 | 966859376 | 420 | 424 | 424 | 420 | 65524 |
| 342 | 20231205 | 145400 | 939268073 | 424 | 424 | 424 | 424 | 3047 |
| 343 | 20231205 | 145300 | 937976145 | 424 | 424 | 424 | 424 | 300 |
| 344 | 20231205 | 145200 | 937848945 | 424 | 425 | 425 | 424 | 267 |
| 345 | 20231205 | 145100 | 937735480 | 425 | 425 | 425 | 425 | 1043 |
| 346 | 20231205 | 145000 | 937292205 | 425 | 425 | 425 | 425 | 3 |
| 347 | 20231205 | 144900 | 937290930 | 425 | 425 | 425 | 425 | 20 |
| 348 | 20231205 | 144800 | 937282430 | 424 | 424 | 424 | 424 | 0 |
| 349 | 20231205 | 144700 | 937282430 | 424 | 424 | 424 | 424 | 7 |
| 350 | 20231205 | 144600 | 937279462 | 425 | 424 | 425 | 424 | 20 |
| 351 | 20231205 | 144500 | 937270972 | 423 | 423 | 423 | 423 | 0 |
| 352 | 20231205 | 144400 | 937270972 | 423 | 423 | 423 | 423 | 0 |
| 353 | 20231205 | 144300 | 937270972 | 423 | 425 | 425 | 423 | 47 |
| 354 | 20231205 | 144200 | 937251007 | 423 | 424 | 424 | 423 | 896 |
| 355 | 20231205 | 144100 | 936871995 | 423 | 424 | 424 | 423 | 938 |
| 356 | 20231205 | 144000 | 936474947 | 426 | 426 | 426 | 426 | 200 |
| 357 | 20231205 | 143900 | 936389747 | 426 | 426 | 426 | 426 | 11 |
| 358 | 20231205 | 143800 | 936385061 | 426 | 425 | 426 | 425 | 403 |
| 359 | 20231205 | 143700 | 936213583 | 426 | 424 | 426 | 424 | 1449 |
| 360 | 20231205 | 143600 | 935597205 | 426 | 425 | 426 | 425 | 1300 |
| 361 | 20231205 | 143500 | 935044504 | 427 | 427 | 427 | 427 | 0 |
| 362 | 20231205 | 143400 | 935044504 | 427 | 426 | 427 | 425 | 2517 |
| 363 | 20231205 | 143300 | 933972362 | 427 | 427 | 427 | 427 | 100 |
| 364 | 20231205 | 143200 | 933929662 | 427 | 426 | 427 | 426 | 316 |
| 365 | 20231205 | 143100 | 933795045 | 426 | 426 | 426 | 426 | 0 |
| 366 | 20231205 | 143000 | 933795045 | 426 | 424 | 426 | 424 | 1201 |
| 367 | 20231205 | 142900 | 933283441 | 424 | 425 | 425 | 424 | 487 |
| 368 | 20231205 | 142800 | 933076783 | 425 | 425 | 425 | 425 | 0 |
| 369 | 20231205 | 142700 | 933076783 | 425 | 425 | 425 | 425 | 85 |
| 370 | 20231205 | 142600 | 933040658 | 425 | 425 | 425 | 425 | 100 |
| 371 | 20231205 | 142500 | 932998158 | 425 | 425 | 425 | 425 | 63 |
| 372 | 20231205 | 142400 | 932971383 | 425 | 425 | 425 | 425 | 0 |
| 373 | 20231205 | 142300 | 932971383 | 425 | 426 | 426 | 424 | 122 |
| 374 | 20231205 | 142200 | 932919549 | 426 | 425 | 426 | 425 | 7100 |
| 375 | 20231205 | 142100 | 929899055 | 424 | 424 | 424 | 424 | 0 |
| 376 | 20231205 | 142000 | 929899055 | 424 | 424 | 424 | 424 | 0 |
| 377 | 20231205 | 141900 | 929899055 | 424 | 422 | 424 | 422 | 1253 |
| 378 | 20231205 | 141800 | 929369119 | 422 | 422 | 422 | 422 | 4742 |
| 379 | 20231205 | 141700 | 927367995 | 422 | 422 | 422 | 422 | 1 |
| 380 | 20231205 | 141600 | 927367573 | 423 | 423 | 423 | 423 | 439 |
| 381 | 20231205 | 141500 | 927181876 | 423 | 423 | 423 | 423 | 5 |
| 382 | 20231205 | 141400 | 927179761 | 423 | 423 | 423 | 423 | 322 |
| 383 | 20231205 | 141300 | 927043555 | 423 | 423 | 423 | 423 | 0 |
| 384 | 20231205 | 141200 | 927043555 | 423 | 423 | 423 | 423 | 6030 |
| 385 | 20231205 | 141100 | 924492865 | 423 | 423 | 423 | 423 | 0 |
| 386 | 20231205 | 141000 | 924492865 | 423 | 423 | 423 | 423 | 5496 |
| 387 | 20231205 | 140900 | 922168057 | 423 | 424 | 424 | 423 | 5106 |
| 388 | 20231205 | 140800 | 920003228 | 424 | 424 | 424 | 424 | 3000 |
| 389 | 20231205 | 140700 | 918731228 | 425 | 425 | 425 | 425 | 0 |
| 390 | 20231205 | 140600 | 918731228 | 425 | 425 | 425 | 425 | 1000 |
| 391 | 20231205 | 140500 | 918306228 | 425 | 425 | 425 | 425 | 6089 |
| 392 | 20231205 | 140400 | 915718403 | 424 | 424 | 424 | 424 | 100 |
| 393 | 20231205 | 140300 | 915676003 | 424 | 424 | 424 | 424 | 14 |
| 394 | 20231205 | 140200 | 915670067 | 426 | 424 | 426 | 424 | 3809 |
| 395 | 20231205 | 140100 | 914051763 | 426 | 426 | 426 | 426 | 45 |
| 396 | 20231205 | 140000 | 914032593 | 425 | 426 | 426 | 424 | 32591 |
| 397 | 20231205 | 135900 | 900175002 | 427 | 427 | 427 | 427 | 4 |
| 398 | 20231205 | 135800 | 900173294 | 427 | 427 | 427 | 427 | 179 |
| 399 | 20231205 | 135700 | 900096861 | 427 | 427 | 427 | 427 | 6000 |
| 400 | 20231205 | 135600 | 897534861 | 426 | 426 | 426 | 426 | 17 |
| 401 | 20231205 | 135500 | 897527619 | 427 | 427 | 427 | 427 | 115 |
| 402 | 20231205 | 135400 | 897478514 | 427 | 427 | 427 | 427 | 6352 |
| 403 | 20231205 | 135300 | 894766210 | 427 | 428 | 428 | 427 | 9004 |
| 404 | 20231205 | 135200 | 890912829 | 428 | 428 | 428 | 428 | 0 |
| 405 | 20231205 | 135100 | 890912829 | 428 | 428 | 428 | 428 | 237 |
| 406 | 20231205 | 135000 | 890811393 | 427 | 427 | 427 | 427 | 0 |
| 407 | 20231205 | 134900 | 890811393 | 427 | 427 | 427 | 427 | 100 |
| 408 | 20231205 | 134800 | 890768693 | 428 | 428 | 428 | 428 | 0 |
| 409 | 20231205 | 134700 | 890768693 | 428 | 428 | 428 | 428 | 2 |
| 410 | 20231205 | 134600 | 890767837 | 427 | 427 | 427 | 427 | 253 |
| 411 | 20231205 | 134500 | 890659806 | 427 | 427 | 427 | 427 | 1 |
| 412 | 20231205 | 134400 | 890659379 | 427 | 427 | 427 | 427 | 23 |
| 413 | 20231205 | 134300 | 890649558 | 428 | 428 | 428 | 428 | 300 |
| 414 | 20231205 | 134200 | 890521158 | 428 | 428 | 428 | 427 | 2290 |
| 415 | 20231205 | 134100 | 889543038 | 427 | 429 | 429 | 427 | 53650 |
| 416 | 20231205 | 134000 | 866593024 | 430 | 430 | 430 | 430 | 836 |
| 417 | 20231205 | 133900 | 866233544 | 430 | 430 | 430 | 430 | 196 |
| 418 | 20231205 | 133800 | 866149264 | 429 | 430 | 431 | 429 | 8540 |
| 419 | 20231205 | 133700 | 862477128 | 431 | 431 | 431 | 431 | 22 |
| 420 | 20231205 | 133600 | 862467646 | 431 | 431 | 431 | 431 | 171 |
| 421 | 20231205 | 133500 | 862393945 | 431 | 431 | 431 | 431 | 1 |
| 422 | 20231205 | 133400 | 862393514 | 431 | 432 | 432 | 431 | 4377 |
| 423 | 20231205 | 133300 | 860505652 | 432 | 432 | 432 | 432 | 3829 |
| 424 | 20231205 | 133200 | 858851524 | 432 | 432 | 432 | 432 | 22 |
| 425 | 20231205 | 133100 | 858842020 | 431 | 431 | 432 | 431 | 79 |
| 426 | 20231205 | 133000 | 858807921 | 431 | 431 | 431 | 431 | 683 |
| 427 | 20231205 | 132900 | 858513548 | 431 | 430 | 431 | 430 | 345 |
| 428 | 20231205 | 132800 | 858364857 | 432 | 431 | 432 | 431 | 210 |
| 429 | 20231205 | 132700 | 858274297 | 432 | 432 | 433 | 431 | 2402 |
| 430 | 20231205 | 132600 | 857236574 | 430 | 432 | 432 | 430 | 1978 |
| 431 | 20231205 | 132500 | 856385973 | 432 | 432 | 432 | 432 | 7056 |
| 432 | 20231205 | 132400 | 853337781 | 432 | 432 | 432 | 431 | 281 |
| 433 | 20231205 | 132300 | 853216400 | 432 | 432 | 432 | 432 | 460 |
| 434 | 20231205 | 132200 | 853017680 | 432 | 432 | 432 | 432 | 529 |
| 435 | 20231205 | 132100 | 852789152 | 432 | 432 | 432 | 432 | 755 |
| 436 | 20231205 | 132000 | 852462992 | 432 | 432 | 432 | 430 | 560 |
| 437 | 20231205 | 131900 | 852221412 | 432 | 432 | 432 | 432 | 580 |
| 438 | 20231205 | 131800 | 851970852 | 432 | 432 | 432 | 432 | 900 |
| 439 | 20231205 | 131700 | 851582052 | 432 | 431 | 432 | 431 | 226 |
| 440 | 20231205 | 131600 | 851484606 | 432 | 432 | 432 | 432 | 95 |
| 441 | 20231205 | 131500 | 851443566 | 432 | 431 | 432 | 431 | 801 |
| 442 | 20231205 | 131400 | 851098334 | 431 | 429 | 431 | 429 | 4028 |
| 443 | 20231205 | 131300 | 849365207 | 429 | 430 | 430 | 429 | 849 |
| 444 | 20231205 | 131200 | 849000637 | 430 | 430 | 430 | 430 | 3653 |
| 445 | 20231205 | 131100 | 847429847 | 429 | 428 | 429 | 428 | 4085 |
| 446 | 20231205 | 131000 | 845679463 | 428 | 428 | 428 | 428 | 0 |
| 447 | 20231205 | 130900 | 845679463 | 428 | 428 | 428 | 428 | 2322 |
| 448 | 20231205 | 130800 | 844685647 | 428 | 427 | 429 | 427 | 1110 |
| 449 | 20231205 | 130700 | 844209667 | 428 | 427 | 428 | 427 | 1209 |
| 450 | 20231205 | 130600 | 843692424 | 427 | 427 | 427 | 427 | 2000 |
| 451 | 20231205 | 130500 | 842838424 | 427 | 429 | 429 | 427 | 1261 |
| 452 | 20231205 | 130400 | 842298602 | 429 | 429 | 430 | 429 | 618 |
| 453 | 20231205 | 130300 | 842033470 | 429 | 429 | 429 | 429 | 497 |
| 454 | 20231205 | 130200 | 841820257 | 430 | 430 | 430 | 430 | 0 |
| 455 | 20231205 | 130100 | 841820257 | 430 | 430 | 430 | 430 | 10 |
| 456 | 20231205 | 130000 | 841815957 | 427 | 427 | 427 | 427 | 0 |
| 457 | 20231205 | 125900 | 841815957 | 427 | 427 | 427 | 427 | 0 |
| 458 | 20231205 | 125800 | 841815957 | 427 | 428 | 428 | 427 | 786 |
| 459 | 20231205 | 125700 | 841480334 | 427 | 427 | 427 | 427 | 0 |
| 460 | 20231205 | 125600 | 841480334 | 427 | 427 | 427 | 427 | 0 |
| 461 | 20231205 | 125500 | 841480334 | 427 | 431 | 431 | 427 | 11076 |
| 462 | 20231205 | 125400 | 836740153 | 431 | 431 | 431 | 431 | 806 |
| 463 | 20231205 | 125300 | 836392767 | 430 | 430 | 430 | 430 | 0 |
| 464 | 20231205 | 125200 | 836392767 | 430 | 430 | 430 | 430 | 0 |
| 465 | 20231205 | 125100 | 836392767 | 430 | 430 | 430 | 430 | 100 |
| 466 | 20231205 | 125000 | 836349767 | 430 | 430 | 430 | 430 | 3500 |
| 467 | 20231205 | 124900 | 834844767 | 430 | 430 | 430 | 430 | 231 |
| 468 | 20231205 | 124800 | 834745437 | 431 | 431 | 431 | 431 | 1000 |
| 469 | 20231205 | 124700 | 834314437 | 431 | 431 | 431 | 431 | 0 |
| 470 | 20231205 | 124600 | 834314437 | 431 | 431 | 431 | 431 | 1000 |
| 471 | 20231205 | 124500 | 833883437 | 431 | 430 | 431 | 430 | 502 |
| 472 | 20231205 | 124400 | 833667576 | 427 | 430 | 430 | 427 | 1476 |
| 473 | 20231205 | 124300 | 833033973 | 430 | 430 | 430 | 430 | 600 |
| 474 | 20231205 | 124200 | 832775973 | 430 | 429 | 430 | 429 | 1146 |
| 475 | 20231205 | 124100 | 832283311 | 429 | 429 | 429 | 429 | 1 |
| 476 | 20231205 | 124000 | 832282882 | 428 | 428 | 428 | 427 | 6690 |
| 477 | 20231205 | 123900 | 829425452 | 428 | 428 | 428 | 428 | 480 |
| 478 | 20231205 | 123800 | 829220012 | 428 | 428 | 428 | 427 | 404 |
| 479 | 20231205 | 123700 | 829047443 | 427 | 427 | 427 | 427 | 1544 |
| 480 | 20231205 | 123600 | 828388155 | 427 | 427 | 427 | 427 | 3880 |
| 481 | 20231205 | 123500 | 826731395 | 428 | 428 | 428 | 428 | 29 |
| 482 | 20231205 | 123400 | 826718983 | 427 | 428 | 429 | 427 | 977 |
| 483 | 20231205 | 123300 | 826300779 | 429 | 429 | 429 | 429 | 5 |
| 484 | 20231205 | 123200 | 826298634 | 429 | 429 | 429 | 429 | 1076 |
| 485 | 20231205 | 123100 | 825837030 | 429 | 429 | 429 | 429 | 2005 |
| 486 | 20231205 | 123000 | 824976885 | 430 | 431 | 431 | 430 | 13 |
| 487 | 20231205 | 122900 | 824971294 | 430 | 430 | 430 | 430 | 331 |
| 488 | 20231205 | 122800 | 824828964 | 431 | 430 | 431 | 430 | 253 |
| 489 | 20231205 | 122700 | 824720024 | 430 | 430 | 430 | 430 | 12 |
| 490 | 20231205 | 122600 | 824714864 | 430 | 430 | 430 | 430 | 5 |
| 491 | 20231205 | 122500 | 824712714 | 430 | 430 | 430 | 430 | 232 |
| 492 | 20231205 | 122400 | 824612954 | 430 | 430 | 430 | 430 | 232 |
| 493 | 20231205 | 122300 | 824513194 | 430 | 430 | 431 | 430 | 1047 |
| 494 | 20231205 | 122200 | 824061984 | 430 | 430 | 430 | 430 | 0 |
| 495 | 20231205 | 122100 | 824061984 | 430 | 430 | 430 | 430 | 7 |
| 496 | 20231205 | 122000 | 824058974 | 429 | 428 | 429 | 428 | 17912 |
| 497 | 20231205 | 121900 | 816382628 | 427 | 426 | 427 | 426 | 7237 |
| 498 | 20231205 | 121800 | 813297876 | 426 | 426 | 426 | 426 | 3553 |
| 499 | 20231205 | 121700 | 811784298 | 427 | 427 | 427 | 425 | 5825 |
| 500 | 20231205 | 121600 | 809306053 | 427 | 426 | 427 | 426 | 6970 |
| 501 | 20231205 | 121500 | 806334933 | 426 | 426 | 426 | 426 | 9180 |
| 502 | 20231205 | 121400 | 802424253 | 426 | 426 | 426 | 426 | 3600 |
| 503 | 20231205 | 121300 | 800890653 | 426 | 427 | 427 | 426 | 493 |
| 504 | 20231205 | 121200 | 800680625 | 427 | 428 | 428 | 427 | 35140 |
| 505 | 20231205 | 121100 | 785660501 | 428 | 428 | 428 | 428 | 10064 |
| 506 | 20231205 | 121000 | 781353109 | 429 | 429 | 429 | 429 | 1502 |
| 507 | 20231205 | 120900 | 780708751 | 430 | 430 | 430 | 430 | 6 |
| 508 | 20231205 | 120800 | 780706171 | 428 | 429 | 429 | 428 | 11448 |
| 509 | 20231205 | 120700 | 775795291 | 429 | 430 | 430 | 429 | 35926 |
| 510 | 20231205 | 120600 | 760371387 | 431 | 431 | 431 | 431 | 10573 |
| 511 | 20231205 | 120500 | 755814424 | 431 | 431 | 431 | 431 | 665 |
| 512 | 20231205 | 120400 | 755527809 | 433 | 433 | 433 | 433 | 0 |
| 513 | 20231205 | 120300 | 755527809 | 433 | 432 | 433 | 432 | 6158 |
| 514 | 20231205 | 120200 | 752861415 | 432 | 434 | 434 | 432 | 149 |
| 515 | 20231205 | 120100 | 752796959 | 434 | 434 | 434 | 434 | 100 |
| 516 | 20231205 | 120000 | 752753559 | 434 | 433 | 434 | 433 | 300 |
| 517 | 20231205 | 115900 | 752623378 | 430 | 432 | 432 | 430 | 52255 |
| 518 | 20231205 | 115800 | 730144604 | 432 | 433 | 433 | 432 | 23505 |
| 519 | 20231205 | 115700 | 719989444 | 435 | 435 | 435 | 435 | 0 |
| 520 | 20231205 | 115600 | 719989444 | 435 | 435 | 435 | 432 | 5819 |
| 521 | 20231205 | 115500 | 717474724 | 435 | 435 | 435 | 434 | 1031 |
| 522 | 20231205 | 115400 | 717026439 | 432 | 432 | 434 | 432 | 21455 |
| 523 | 20231205 | 115300 | 707743331 | 432 | 431 | 433 | 431 | 1252 |
| 524 | 20231205 | 115200 | 707202315 | 433 | 432 | 433 | 431 | 2444 |
| 525 | 20231205 | 115100 | 706147984 | 434 | 434 | 434 | 434 | 0 |
| 526 | 20231205 | 115000 | 706147984 | 434 | 432 | 434 | 432 | 9902 |
| 527 | 20231205 | 114900 | 701870296 | 435 | 436 | 436 | 435 | 1758 |
| 528 | 20231205 | 114800 | 701105565 | 432 | 432 | 432 | 431 | 3706 |
| 529 | 20231205 | 114700 | 699505777 | 432 | 434 | 437 | 432 | 5535 |
| 530 | 20231205 | 114600 | 697107611 | 435 | 435 | 437 | 435 | 8171 |
| 531 | 20231205 | 114500 | 693553208 | 436 | 438 | 438 | 436 | 5153 |
| 532 | 20231205 | 114400 | 691300910 | 439 | 436 | 439 | 436 | 3546 |
| 533 | 20231205 | 114300 | 689748854 | 440 | 440 | 440 | 436 | 6005 |
| 534 | 20231205 | 114200 | 687107554 | 437 | 435 | 437 | 432 | 11063 |
| 535 | 20231205 | 114100 | 682292077 | 436 | 433 | 437 | 432 | 3624 |
| 536 | 20231205 | 114000 | 680723412 | 433 | 434 | 437 | 431 | 21168 |
| 537 | 20231205 | 113900 | 671571020 | 437 | 442 | 442 | 434 | 16394 |
| 538 | 20231205 | 113800 | 664394654 | 443 | 443 | 444 | 438 | 7010 |
| 539 | 20231205 | 113700 | 661295424 | 443 | 446 | 447 | 443 | 13229 |
| 540 | 20231205 | 113600 | 655415756 | 446 | 448 | 448 | 442 | 21005 |
| 541 | 20231205 | 113500 | 646078769 | 448 | 444 | 449 | 443 | 72042 |
| 542 | 20231205 | 113400 | 613818452 | 442 | 455 | 455 | 439 | 46834 |
| 543 | 20231205 | 113300 | 592667111 | 439 | 436 | 455 | 436 | 48613 |
| 544 | 20231205 | 113200 | 571137728 | 437 | 434 | 437 | 434 | 9462 |
| 545 | 20231205 | 113100 | 567028737 | 433 | 439 | 441 | 430 | 91927 |
| 546 | 20231205 | 113000 | 526988594 | 441 | 441 | 445 | 439 | 46285 |
| 547 | 20231205 | 112900 | 506544151 | 440 | 436 | 444 | 434 | 47987 |
| 548 | 20231205 | 112800 | 485575073 | 444 | 455 | 464 | 430 | 243001 |
| 549 | 20231205 | 112700 | 375834499 | 456 | 456 | 456 | 456 | 0 |
| 550 | 20231205 | 112600 | 375834499 | 456 | 448 | 456 | 448 | 86754 |
| 551 | 20231205 | 112500 | 336710631 | 448 | 440 | 448 | 440 | 42231 |
| 552 | 20231205 | 112400 | 317890042 | 439 | 437 | 440 | 437 | 22376 |
| 553 | 20231205 | 112300 | 308083204 | 435 | 429 | 435 | 429 | 36597 |
| 554 | 20231205 | 112200 | 292302108 | 429 | 429 | 429 | 428 | 5464 |
| 555 | 20231205 | 112100 | 289960514 | 428 | 424 | 428 | 424 | 28688 |
| 556 | 20231205 | 112000 | 277743612 | 423 | 422 | 423 | 422 | 92024 |
| 557 | 20231205 | 111900 | 238828254 | 422 | 420 | 422 | 420 | 3059 |
| 558 | 20231205 | 111800 | 237543356 | 420 | 420 | 420 | 420 | 0 |
| 559 | 20231205 | 111700 | 237543356 | 420 | 420 | 420 | 420 | 1 |
| 560 | 20231205 | 111600 | 237542936 | 422 | 422 | 422 | 422 | 2103 |
| 561 | 20231205 | 111500 | 236655470 | 422 | 422 | 422 | 422 | 5000 |
| 562 | 20231205 | 111400 | 234545470 | 422 | 422 | 422 | 422 | 11100 |
| 563 | 20231205 | 111300 | 229861270 | 422 | 422 | 422 | 422 | 0 |
| 564 | 20231205 | 111200 | 229861270 | 422 | 422 | 422 | 422 | 0 |
| 565 | 20231205 | 111100 | 229861270 | 422 | 422 | 422 | 422 | 0 |
| 566 | 20231205 | 111000 | 229861270 | 422 | 422 | 422 | 422 | 0 |
| 567 | 20231205 | 110900 | 229861270 | 422 | 422 | 422 | 420 | 17129 |
| 568 | 20231205 | 110800 | 222647046 | 422 | 422 | 422 | 422 | 0 |
| 569 | 20231205 | 110700 | 222647046 | 422 | 422 | 422 | 422 | 1 |
| 570 | 20231205 | 110600 | 222646624 | 423 | 423 | 423 | 423 | 1125 |
| 571 | 20231205 | 110500 | 222170749 | 423 | 423 | 423 | 423 | 0 |
| 572 | 20231205 | 110400 | 222170749 | 423 | 423 | 423 | 423 | 0 |
| 573 | 20231205 | 110300 | 222170749 | 423 | 420 | 423 | 420 | 14875 |
| 574 | 20231205 | 110200 | 215893624 | 420 | 421 | 421 | 420 | 543 |
| 575 | 20231205 | 110100 | 215665561 | 420 | 420 | 420 | 420 | 0 |
| 576 | 20231205 | 110000 | 215665561 | 420 | 420 | 420 | 420 | 0 |
| 577 | 20231205 | 105900 | 215665561 | 420 | 420 | 420 | 420 | 0 |
| 578 | 20231205 | 105800 | 215665561 | 420 | 420 | 420 | 420 | 18 |
| 579 | 20231205 | 105700 | 215658001 | 422 | 419 | 422 | 419 | 3467 |
| 580 | 20231205 | 105600 | 214203236 | 420 | 420 | 420 | 420 | 6 |
| 581 | 20231205 | 105500 | 214200716 | 417 | 417 | 417 | 417 | 0 |
| 582 | 20231205 | 105400 | 214200716 | 417 | 418 | 418 | 417 | 5487 |
| 583 | 20231205 | 105300 | 211909863 | 418 | 418 | 418 | 418 | 1 |
| 584 | 20231205 | 105200 | 211909445 | 420 | 420 | 420 | 420 | 0 |
| 585 | 20231205 | 105100 | 211909445 | 420 | 420 | 420 | 420 | 7911 |
| 586 | 20231205 | 105000 | 208586825 | 420 | 422 | 422 | 420 | 405 |
| 587 | 20231205 | 104900 | 208416699 | 423 | 423 | 423 | 423 | 3 |
| 588 | 20231205 | 104800 | 208415430 | 423 | 423 | 423 | 423 | 7015 |
| 589 | 20231205 | 104700 | 205448085 | 423 | 423 | 423 | 423 | 2 |
| 590 | 20231205 | 104600 | 205447239 | 423 | 423 | 423 | 423 | 50 |
| 591 | 20231205 | 104500 | 205426089 | 423 | 424 | 424 | 423 | 2397 |
| 592 | 20231205 | 104400 | 204409811 | 424 | 424 | 424 | 424 | 0 |
| 593 | 20231205 | 104300 | 204409811 | 424 | 424 | 424 | 424 | 0 |
| 594 | 20231205 | 104200 | 204409811 | 424 | 424 | 424 | 424 | 0 |
| 595 | 20231205 | 104100 | 204409811 | 424 | 424 | 424 | 424 | 50 |
| 596 | 20231205 | 104000 | 204388611 | 424 | 424 | 424 | 424 | 14 |
| 597 | 20231205 | 103900 | 204382675 | 424 | 423 | 424 | 423 | 14 |
| 598 | 20231205 | 103800 | 204376751 | 424 | 424 | 424 | 424 | 0 |
| 599 | 20231205 | 103700 | 204376751 | 424 | 424 | 424 | 424 | 538 |
| 600 | 20231205 | 103600 | 204148639 | 424 | 424 | 424 | 424 | 1 |
| 601 | 20231205 | 103500 | 204148215 | 418 | 418 | 418 | 418 | 0 |
| 602 | 20231205 | 103400 | 204148215 | 418 | 425 | 426 | 418 | 11165 |
| 603 | 20231205 | 103300 | 199414743 | 424 | 423 | 424 | 423 | 16225 |
| 604 | 20231205 | 103200 | 192535393 | 423 | 424 | 424 | 423 | 331 |
| 605 | 20231205 | 103100 | 192395350 | 424 | 424 | 424 | 424 | 1505 |
| 606 | 20231205 | 103000 | 191757230 | 423 | 425 | 425 | 423 | 511 |
| 607 | 20231205 | 102900 | 191540077 | 425 | 425 | 425 | 425 | 6426 |
| 608 | 20231205 | 102800 | 188809027 | 424 | 424 | 424 | 424 | 248 |
| 609 | 20231205 | 102700 | 188703875 | 424 | 423 | 424 | 423 | 7724 |
| 610 | 20231205 | 102600 | 185432501 | 423 | 423 | 423 | 423 | 6730 |
| 611 | 20231205 | 102500 | 182585711 | 422 | 422 | 422 | 422 | 500 |
| 612 | 20231205 | 102400 | 182374711 | 422 | 422 | 422 | 422 | 4464 |
| 613 | 20231205 | 102300 | 180490903 | 420 | 422 | 422 | 420 | 10264 |
| 614 | 20231205 | 102200 | 176168009 | 422 | 423 | 423 | 422 | 3101 |
| 615 | 20231205 | 102100 | 174859286 | 423 | 423 | 423 | 423 | 13764 |
| 616 | 20231205 | 102000 | 169037114 | 422 | 421 | 423 | 421 | 12219 |
| 617 | 20231205 | 101900 | 163881838 | 421 | 419 | 421 | 419 | 28570 |
| 618 | 20231205 | 101800 | 151879434 | 419 | 419 | 419 | 419 | 3417 |
| 619 | 20231205 | 101700 | 150447711 | 419 | 419 | 419 | 419 | 7000 |
| 620 | 20231205 | 101600 | 147514711 | 420 | 420 | 420 | 420 | 41 |
| 621 | 20231205 | 101500 | 147497491 | 419 | 418 | 419 | 418 | 16097 |
| 622 | 20231205 | 101400 | 140758939 | 418 | 418 | 418 | 418 | 6830 |
| 623 | 20231205 | 101300 | 137903999 | 417 | 417 | 417 | 417 | 262 |
| 624 | 20231205 | 101200 | 137794745 | 417 | 417 | 417 | 417 | 1 |
| 625 | 20231205 | 101100 | 137794328 | 417 | 417 | 417 | 417 | 8491 |
| 626 | 20231205 | 101000 | 134253581 | 417 | 416 | 417 | 416 | 4938 |
| 627 | 20231205 | 100900 | 132199338 | 416 | 417 | 417 | 416 | 101 |
| 628 | 20231205 | 100800 | 132157271 | 415 | 415 | 415 | 415 | 5107 |
| 629 | 20231205 | 100700 | 130037866 | 415 | 415 | 415 | 415 | 7727 |
| 630 | 20231205 | 100600 | 126831161 | 417 | 416 | 417 | 416 | 2926 |
| 631 | 20231205 | 100500 | 125611865 | 416 | 417 | 417 | 416 | 6164 |
| 632 | 20231205 | 100400 | 123047631 | 417 | 417 | 417 | 417 | 2 |
| 633 | 20231205 | 100300 | 123046797 | 417 | 417 | 417 | 416 | 10060 |
| 634 | 20231205 | 100200 | 118861777 | 417 | 417 | 417 | 417 | 2518 |
| 635 | 20231205 | 100100 | 117811771 | 417 | 417 | 417 | 417 | 0 |
| 636 | 20231205 | 100000 | 117811771 | 417 | 417 | 417 | 417 | 4 |
| 637 | 20231205 | 095900 | 117810103 | 417 | 417 | 417 | 417 | 1000 |
| 638 | 20231205 | 095800 | 117393103 | 417 | 417 | 417 | 417 | 761 |
| 639 | 20231205 | 095700 | 117075766 | 417 | 417 | 417 | 417 | 239 |
| 640 | 20231205 | 095600 | 116976103 | 418 | 418 | 418 | 418 | 11 |
| 641 | 20231205 | 095500 | 116971505 | 418 | 417 | 418 | 417 | 10200 |
| 642 | 20231205 | 095400 | 112716050 | 417 | 415 | 417 | 415 | 442 |
| 643 | 20231205 | 095300 | 112531936 | 417 | 417 | 417 | 417 | 10 |
| 644 | 20231205 | 095200 | 112527766 | 416 | 415 | 416 | 415 | 82654 |
| 645 | 20231205 | 095100 | 78222151 | 415 | 415 | 415 | 415 | 0 |
| 646 | 20231205 | 095000 | 78222151 | 415 | 415 | 415 | 414 | 298 |
| 647 | 20231205 | 094900 | 78098583 | 415 | 414 | 415 | 414 | 9626 |
| 648 | 20231205 | 094800 | 74103801 | 415 | 415 | 415 | 415 | 4 |
| 649 | 20231205 | 094700 | 74102141 | 415 | 415 | 415 | 415 | 5 |
| 650 | 20231205 | 094600 | 74100066 | 415 | 414 | 415 | 414 | 5006 |
| 651 | 20231205 | 094500 | 72027576 | 415 | 414 | 415 | 414 | 3052 |
| 652 | 20231205 | 094400 | 70764043 | 415 | 415 | 415 | 415 | 5 |
| 653 | 20231205 | 094300 | 70761968 | 414 | 415 | 415 | 414 | 5854 |
| 654 | 20231205 | 094200 | 68337545 | 416 | 416 | 416 | 416 | 0 |
| 655 | 20231205 | 094100 | 68337545 | 416 | 415 | 416 | 415 | 1436 |
| 656 | 20231205 | 094000 | 67741600 | 415 | 415 | 415 | 415 | 5045 |
| 657 | 20231205 | 093900 | 65647925 | 415 | 415 | 415 | 415 | 115 |
| 658 | 20231205 | 093800 | 65600200 | 415 | 415 | 415 | 415 | 101 |
| 659 | 20231205 | 093700 | 65558285 | 415 | 415 | 415 | 412 | 6610 |
| 660 | 20231205 | 093600 | 62832842 | 415 | 414 | 415 | 414 | 388 |
| 661 | 20231205 | 093500 | 62672204 | 415 | 416 | 416 | 415 | 123 |
| 662 | 20231205 | 093400 | 62621048 | 416 | 417 | 417 | 416 | 1915 |
| 663 | 20231205 | 093300 | 61824403 | 416 | 416 | 416 | 416 | 8195 |
| 664 | 20231205 | 093200 | 58415283 | 416 | 415 | 416 | 415 | 1005 |
| 665 | 20231205 | 093100 | 57998203 | 415 | 416 | 416 | 415 | 2142 |
| 666 | 20231205 | 093000 | 57108135 | 416 | 416 | 416 | 416 | 0 |
| 667 | 20231205 | 092900 | 57108135 | 416 | 416 | 416 | 416 | 1 |
| 668 | 20231205 | 092800 | 57107719 | 416 | 416 | 416 | 416 | 14 |
| 669 | 20231205 | 092700 | 57101895 | 416 | 413 | 416 | 413 | 292 |
| 670 | 20231205 | 092600 | 56981296 | 416 | 416 | 416 | 416 | 12 |
| 671 | 20231205 | 092500 | 56976304 | 413 | 414 | 416 | 413 | 8324 |
| 672 | 20231205 | 092400 | 53531067 | 414 | 414 | 414 | 414 | 500 |
| 673 | 20231205 | 092300 | 53324067 | 414 | 414 | 414 | 414 | 0 |
| 674 | 20231205 | 092200 | 53324067 | 414 | 414 | 414 | 414 | 506 |
| 675 | 20231205 | 092100 | 53114583 | 413 | 413 | 413 | 413 | 655 |
| 676 | 20231205 | 092000 | 52844068 | 413 | 413 | 413 | 411 | 458 |
| 677 | 20231205 | 091900 | 52655414 | 411 | 412 | 412 | 411 | 11190 |
| 678 | 20231205 | 091800 | 48055823 | 413 | 412 | 413 | 411 | 8283 |
| 679 | 20231205 | 091700 | 44647178 | 413 | 417 | 417 | 413 | 5964 |
| 680 | 20231205 | 091600 | 42183882 | 417 | 417 | 417 | 417 | 0 |
| 681 | 20231205 | 091500 | 42183882 | 417 | 414 | 417 | 414 | 70 |
| 682 | 20231205 | 091400 | 42154782 | 418 | 417 | 418 | 417 | 5 |
| 683 | 20231205 | 091300 | 42152693 | 418 | 418 | 418 | 418 | 1381 |
| 684 | 20231205 | 091200 | 41575435 | 418 | 415 | 418 | 415 | 11219 |
| 685 | 20231205 | 091100 | 36894904 | 415 | 413 | 415 | 412 | 858 |
| 686 | 20231205 | 091000 | 36541389 | 413 | 414 | 414 | 413 | 7455 |
| 687 | 20231205 | 090900 | 33458429 | 417 | 414 | 417 | 414 | 2007 |
| 688 | 20231205 | 090800 | 32627510 | 417 | 414 | 417 | 414 | 6280 |
| 689 | 20231205 | 090700 | 30013850 | 417 | 416 | 417 | 413 | 15204 |
| 690 | 20231205 | 090600 | 23720378 | 415 | 415 | 416 | 414 | 9585 |
| 691 | 20231205 | 090500 | 19742898 | 416 | 418 | 418 | 416 | 7015 |
| 692 | 20231205 | 090400 | 16824638 | 419 | 417 | 419 | 415 | 5343 |
| 693 | 20231205 | 090300 | 14596117 | 420 | 416 | 420 | 416 | 218 |
| 694 | 20231205 | 090200 | 14505421 | 422 | 417 | 422 | 416 | 21030 |
| 695 | 20231205 | 090100 | 5644114 | 421 | 416 | 423 | 416 | 6821 |
| 696 | 20231205 | 090000 | 2762920 | 417 | 415 | 424 | 415 | 6640 |