34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 203500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 3 | 20231204 | 203400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 4 | 20231204 | 203300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 5 | 20231204 | 203200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 6 | 20231204 | 203100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 7 | 20231204 | 203000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 8 | 20231204 | 202900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 9 | 20231204 | 202800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 10 | 20231204 | 202700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 11 | 20231204 | 202600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 12 | 20231204 | 202500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 13 | 20231204 | 202400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 14 | 20231204 | 202300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 15 | 20231204 | 202200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 16 | 20231204 | 202100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 17 | 20231204 | 202000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 18 | 20231204 | 201900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 19 | 20231204 | 201800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 20 | 20231204 | 201700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 21 | 20231204 | 201600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 22 | 20231204 | 201500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 23 | 20231204 | 201400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 24 | 20231204 | 201300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 25 | 20231204 | 201200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 26 | 20231204 | 201100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 27 | 20231204 | 201000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 28 | 20231204 | 200900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 29 | 20231204 | 200800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 30 | 20231204 | 200700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 31 | 20231204 | 200600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 32 | 20231204 | 200500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 33 | 20231204 | 200400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 34 | 20231204 | 200300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 35 | 20231204 | 200200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 36 | 20231204 | 200100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 37 | 20231204 | 200000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 38 | 20231204 | 195900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 39 | 20231204 | 195800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 40 | 20231204 | 195700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 41 | 20231204 | 195600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 42 | 20231204 | 195500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 43 | 20231204 | 195400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 44 | 20231204 | 195300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 45 | 20231204 | 195200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 46 | 20231204 | 195100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 47 | 20231204 | 195000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 48 | 20231204 | 194900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 49 | 20231204 | 194800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 50 | 20231204 | 194700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 51 | 20231204 | 194600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 52 | 20231204 | 194500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 53 | 20231204 | 194400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 54 | 20231204 | 194300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 55 | 20231204 | 194200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 56 | 20231204 | 194100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 57 | 20231204 | 194000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 58 | 20231204 | 193900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 59 | 20231204 | 193800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 60 | 20231204 | 193700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 61 | 20231204 | 193600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 62 | 20231204 | 193500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 63 | 20231204 | 193400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 64 | 20231204 | 193300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 65 | 20231204 | 193200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 66 | 20231204 | 193100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 67 | 20231204 | 193000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 68 | 20231204 | 192900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 69 | 20231204 | 192800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 70 | 20231204 | 192700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 71 | 20231204 | 192600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 72 | 20231204 | 192500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 73 | 20231204 | 192400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 74 | 20231204 | 192300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 75 | 20231204 | 192200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 76 | 20231204 | 192100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 77 | 20231204 | 192000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 78 | 20231204 | 191900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 79 | 20231204 | 191800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 80 | 20231204 | 191700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 81 | 20231204 | 191600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 82 | 20231204 | 191500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 83 | 20231204 | 191400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 84 | 20231204 | 191300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 85 | 20231204 | 191200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 86 | 20231204 | 191100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 87 | 20231204 | 191000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 88 | 20231204 | 190900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 89 | 20231204 | 190800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 90 | 20231204 | 190700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 91 | 20231204 | 190600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 92 | 20231204 | 190500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 93 | 20231204 | 190400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 94 | 20231204 | 190300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 95 | 20231204 | 190200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 96 | 20231204 | 190100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 97 | 20231204 | 190000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 98 | 20231204 | 185900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 99 | 20231204 | 185800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 100 | 20231204 | 185700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 101 | 20231204 | 185600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 102 | 20231204 | 185500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 103 | 20231204 | 185400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 104 | 20231204 | 185300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 105 | 20231204 | 185200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 106 | 20231204 | 185100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 107 | 20231204 | 185000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 108 | 20231204 | 184900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 109 | 20231204 | 184800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 110 | 20231204 | 184700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 111 | 20231204 | 184600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 112 | 20231204 | 184500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 113 | 20231204 | 184400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 114 | 20231204 | 184300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 115 | 20231204 | 184200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 116 | 20231204 | 184100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 117 | 20231204 | 184000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 118 | 20231204 | 183900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 119 | 20231204 | 183800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 120 | 20231204 | 183700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 121 | 20231204 | 183600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 122 | 20231204 | 183500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 123 | 20231204 | 183400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 124 | 20231204 | 183300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 125 | 20231204 | 183200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 126 | 20231204 | 183100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 127 | 20231204 | 183000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 128 | 20231204 | 182900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 129 | 20231204 | 182800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 130 | 20231204 | 182700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 131 | 20231204 | 182600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 132 | 20231204 | 182500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 133 | 20231204 | 182400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 134 | 20231204 | 182300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 135 | 20231204 | 182200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 136 | 20231204 | 182100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 137 | 20231204 | 182000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 138 | 20231204 | 181900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 139 | 20231204 | 181800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 140 | 20231204 | 181700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 141 | 20231204 | 181600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 142 | 20231204 | 181500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 143 | 20231204 | 181400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 144 | 20231204 | 181300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 145 | 20231204 | 181200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 146 | 20231204 | 181100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 147 | 20231204 | 181000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 148 | 20231204 | 180900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 149 | 20231204 | 180800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 150 | 20231204 | 180700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 151 | 20231204 | 180600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 152 | 20231204 | 180500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 153 | 20231204 | 180400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 154 | 20231204 | 180300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 155 | 20231204 | 180200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 156 | 20231204 | 180100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 157 | 20231204 | 180000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 158 | 20231204 | 175900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 159 | 20231204 | 175800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 160 | 20231204 | 175700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 161 | 20231204 | 175600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 162 | 20231204 | 175500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 163 | 20231204 | 175400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 164 | 20231204 | 175300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 165 | 20231204 | 175200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 166 | 20231204 | 175100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 167 | 20231204 | 175000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 168 | 20231204 | 174900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 169 | 20231204 | 174800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 170 | 20231204 | 174700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 171 | 20231204 | 174600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 172 | 20231204 | 174500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 173 | 20231204 | 174400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 174 | 20231204 | 174300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 175 | 20231204 | 174200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 176 | 20231204 | 174100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 177 | 20231204 | 174000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 178 | 20231204 | 173900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 179 | 20231204 | 173800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 180 | 20231204 | 173700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 181 | 20231204 | 173600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 182 | 20231204 | 173500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 183 | 20231204 | 173400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 184 | 20231204 | 173300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 185 | 20231204 | 173200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 186 | 20231204 | 173100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 187 | 20231204 | 173000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 188 | 20231204 | 172900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 189 | 20231204 | 172800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 190 | 20231204 | 172700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 191 | 20231204 | 172600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 192 | 20231204 | 172500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 193 | 20231204 | 172400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 194 | 20231204 | 172300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 195 | 20231204 | 172200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 196 | 20231204 | 172100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 197 | 20231204 | 172000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 198 | 20231204 | 171900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 199 | 20231204 | 171800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 200 | 20231204 | 171700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 201 | 20231204 | 171600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 202 | 20231204 | 171500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 203 | 20231204 | 171400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 204 | 20231204 | 171300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 205 | 20231204 | 171200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 206 | 20231204 | 171100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 207 | 20231204 | 171000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 208 | 20231204 | 170900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 209 | 20231204 | 170800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 210 | 20231204 | 170700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 211 | 20231204 | 170600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 212 | 20231204 | 170500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 213 | 20231204 | 170400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 214 | 20231204 | 170300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 215 | 20231204 | 170200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 216 | 20231204 | 170100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 217 | 20231204 | 170000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 218 | 20231204 | 165900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 219 | 20231204 | 165800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 220 | 20231204 | 165700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 221 | 20231204 | 165600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 222 | 20231204 | 165500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 223 | 20231204 | 165400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 224 | 20231204 | 165300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 225 | 20231204 | 165200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 226 | 20231204 | 165100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 227 | 20231204 | 165000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 228 | 20231204 | 164900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 229 | 20231204 | 164800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 230 | 20231204 | 164700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 231 | 20231204 | 164600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 232 | 20231204 | 164500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 233 | 20231204 | 164400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 234 | 20231204 | 164300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 235 | 20231204 | 164200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 236 | 20231204 | 164100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 237 | 20231204 | 164000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 238 | 20231204 | 163900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 239 | 20231204 | 163800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 240 | 20231204 | 163700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 241 | 20231204 | 163600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 242 | 20231204 | 163500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 243 | 20231204 | 163400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 244 | 20231204 | 163300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 245 | 20231204 | 163200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 246 | 20231204 | 163100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 247 | 20231204 | 163000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 248 | 20231204 | 162900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 249 | 20231204 | 162800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 250 | 20231204 | 162700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 251 | 20231204 | 162600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 252 | 20231204 | 162500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 253 | 20231204 | 162400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 254 | 20231204 | 162300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 255 | 20231204 | 162200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 256 | 20231204 | 162100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 257 | 20231204 | 162000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 258 | 20231204 | 161900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 259 | 20231204 | 161800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 260 | 20231204 | 161700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 261 | 20231204 | 161600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 262 | 20231204 | 161500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 263 | 20231204 | 161400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 264 | 20231204 | 161300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 265 | 20231204 | 161200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 266 | 20231204 | 161100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 267 | 20231204 | 161000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 268 | 20231204 | 160900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 269 | 20231204 | 160800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 270 | 20231204 | 160700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 271 | 20231204 | 160600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 272 | 20231204 | 160500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 273 | 20231204 | 160400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 274 | 20231204 | 160300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 275 | 20231204 | 160200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 276 | 20231204 | 160100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 277 | 20231204 | 160000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 278 | 20231204 | 155900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 279 | 20231204 | 155800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 280 | 20231204 | 155700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 281 | 20231204 | 155600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 282 | 20231204 | 155500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 283 | 20231204 | 155400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 284 | 20231204 | 155300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 285 | 20231204 | 155200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 286 | 20231204 | 155100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 287 | 20231204 | 155000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 288 | 20231204 | 154900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 289 | 20231204 | 154800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 290 | 20231204 | 154700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 291 | 20231204 | 154600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 292 | 20231204 | 154500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 293 | 20231204 | 154400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 294 | 20231204 | 154300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 295 | 20231204 | 154200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 296 | 20231204 | 154100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 297 | 20231204 | 154000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 298 | 20231204 | 153900 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 299 | 20231204 | 153800 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 300 | 20231204 | 153700 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 301 | 20231204 | 153600 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 302 | 20231204 | 153500 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 303 | 20231204 | 153400 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 304 | 20231204 | 153300 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 305 | 20231204 | 153200 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 306 | 20231204 | 153100 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 0 |
| 307 | 20231204 | 153000 | 1152808739 | 1752 | 1752 | 1752 | 1752 | 4586 |
| 308 | 20231204 | 152900 | 1144774067 | 1765 | 1765 | 1765 | 1765 | 0 |
| 309 | 20231204 | 152800 | 1144774067 | 1765 | 1765 | 1765 | 1765 | 0 |
| 310 | 20231204 | 152700 | 1144774067 | 1765 | 1765 | 1765 | 1765 | 0 |
| 311 | 20231204 | 152600 | 1144774067 | 1765 | 1765 | 1765 | 1765 | 0 |
| 312 | 20231204 | 152500 | 1144774067 | 1765 | 1765 | 1765 | 1765 | 0 |
| 313 | 20231204 | 152400 | 1144774067 | 1765 | 1765 | 1765 | 1765 | 0 |
| 314 | 20231204 | 152300 | 1144774067 | 1765 | 1765 | 1765 | 1765 | 0 |
| 315 | 20231204 | 152200 | 1144774067 | 1765 | 1765 | 1765 | 1765 | 0 |
| 316 | 20231204 | 152100 | 1144774067 | 1765 | 1765 | 1765 | 1765 | 0 |
| 317 | 20231204 | 152000 | 1144774067 | 1765 | 1765 | 1765 | 1765 | 0 |
| 318 | 20231204 | 151900 | 1144774067 | 1765 | 1768 | 1768 | 1744 | 809 |
| 319 | 20231204 | 151800 | 1143344473 | 1768 | 1779 | 1779 | 1742 | 11665 |
| 320 | 20231204 | 151700 | 1122821550 | 1780 | 1779 | 1780 | 1779 | 10000 |
| 321 | 20231204 | 151600 | 1105021641 | 1780 | 1776 | 1780 | 1776 | 1723 |
| 322 | 20231204 | 151500 | 1101957412 | 1776 | 1776 | 1776 | 1770 | 32 |
| 323 | 20231204 | 151400 | 1101900586 | 1776 | 1775 | 1776 | 1770 | 1248 |
| 324 | 20231204 | 151300 | 1099685404 | 1775 | 1772 | 1775 | 1763 | 1326 |
| 325 | 20231204 | 151200 | 1097338540 | 1772 | 1766 | 1772 | 1766 | 100 |
| 326 | 20231204 | 151100 | 1097161512 | 1766 | 1763 | 1766 | 1763 | 517 |
| 327 | 20231204 | 151000 | 1096248526 | 1763 | 1758 | 1764 | 1758 | 422 |
| 328 | 20231204 | 150900 | 1095504534 | 1757 | 1757 | 1757 | 1757 | 12 |
| 329 | 20231204 | 150800 | 1095483450 | 1757 | 1757 | 1757 | 1757 | 25 |
| 330 | 20231204 | 150700 | 1095439525 | 1757 | 1751 | 1757 | 1751 | 148 |
| 331 | 20231204 | 150600 | 1095180097 | 1751 | 1751 | 1751 | 1751 | 333 |
| 332 | 20231204 | 150500 | 1094597014 | 1751 | 1752 | 1752 | 1751 | 3 |
| 333 | 20231204 | 150400 | 1094591759 | 1752 | 1752 | 1752 | 1752 | 163 |
| 334 | 20231204 | 150300 | 1094306183 | 1751 | 1751 | 1752 | 1751 | 698 |
| 335 | 20231204 | 150200 | 1093083915 | 1752 | 1752 | 1752 | 1752 | 358 |
| 336 | 20231204 | 150100 | 1092456699 | 1752 | 1752 | 1752 | 1752 | 1718 |
| 337 | 20231204 | 150000 | 1089446763 | 1751 | 1751 | 1751 | 1751 | 55 |
| 338 | 20231204 | 145900 | 1089350458 | 1751 | 1752 | 1752 | 1751 | 221 |
| 339 | 20231204 | 145800 | 1088963286 | 1751 | 1751 | 1751 | 1751 | 13 |
| 340 | 20231204 | 145700 | 1088940523 | 1751 | 1753 | 1753 | 1751 | 1564 |
| 341 | 20231204 | 145600 | 1086200603 | 1753 | 1752 | 1754 | 1752 | 258 |
| 342 | 20231204 | 145500 | 1085748354 | 1752 | 1755 | 1755 | 1752 | 2271 |
| 343 | 20231204 | 145400 | 1081765103 | 1755 | 1755 | 1755 | 1755 | 124 |
| 344 | 20231204 | 145300 | 1081547483 | 1755 | 1758 | 1758 | 1755 | 1858 |
| 345 | 20231204 | 145200 | 1078284362 | 1758 | 1758 | 1758 | 1758 | 5 |
| 346 | 20231204 | 145100 | 1078275572 | 1758 | 1755 | 1758 | 1755 | 240 |
| 347 | 20231204 | 145000 | 1077853699 | 1758 | 1758 | 1763 | 1758 | 512 |
| 348 | 20231204 | 144900 | 1076953598 | 1758 | 1763 | 1763 | 1758 | 140 |
| 349 | 20231204 | 144800 | 1076707453 | 1764 | 1758 | 1764 | 1758 | 445 |
| 350 | 20231204 | 144700 | 1075925137 | 1754 | 1757 | 1757 | 1754 | 2453 |
| 351 | 20231204 | 144600 | 1071619652 | 1760 | 1760 | 1760 | 1759 | 32 |
| 352 | 20231204 | 144500 | 1071563362 | 1759 | 1756 | 1760 | 1756 | 1446 |
| 353 | 20231204 | 144400 | 1069018463 | 1756 | 1757 | 1757 | 1756 | 153 |
| 354 | 20231204 | 144300 | 1068749671 | 1756 | 1760 | 1760 | 1756 | 1807 |
| 355 | 20231204 | 144200 | 1065573784 | 1764 | 1765 | 1765 | 1760 | 345 |
| 356 | 20231204 | 144100 | 1064966551 | 1772 | 1772 | 1772 | 1772 | 0 |
| 357 | 20231204 | 144000 | 1064966551 | 1772 | 1772 | 1772 | 1772 | 0 |
| 358 | 20231204 | 143900 | 1064966551 | 1772 | 1772 | 1772 | 1772 | 6 |
| 359 | 20231204 | 143800 | 1064955919 | 1772 | 1772 | 1772 | 1772 | 0 |
| 360 | 20231204 | 143700 | 1064955919 | 1772 | 1772 | 1772 | 1772 | 10 |
| 361 | 20231204 | 143600 | 1064938199 | 1772 | 1767 | 1772 | 1767 | 12 |
| 362 | 20231204 | 143500 | 1064916990 | 1767 | 1769 | 1769 | 1767 | 16 |
| 363 | 20231204 | 143400 | 1064888704 | 1774 | 1769 | 1774 | 1769 | 8 |
| 364 | 20231204 | 143300 | 1064874517 | 1781 | 1781 | 1781 | 1780 | 178 |
| 365 | 20231204 | 143200 | 1064557505 | 1783 | 1773 | 1783 | 1773 | 3 |
| 366 | 20231204 | 143100 | 1064552176 | 1780 | 1782 | 1782 | 1769 | 1002 |
| 367 | 20231204 | 143000 | 1062778427 | 1782 | 1784 | 1784 | 1782 | 1003 |
| 368 | 20231204 | 142900 | 1060989319 | 1783 | 1777 | 1783 | 1777 | 1069 |
| 369 | 20231204 | 142800 | 1059086903 | 1777 | 1777 | 1777 | 1777 | 47 |
| 370 | 20231204 | 142700 | 1059003384 | 1777 | 1773 | 1777 | 1773 | 65 |
| 371 | 20231204 | 142600 | 1058888135 | 1762 | 1768 | 1768 | 1762 | 98 |
| 372 | 20231204 | 142500 | 1058714937 | 1760 | 1760 | 1760 | 1760 | 2724 |
| 373 | 20231204 | 142400 | 1053920697 | 1760 | 1760 | 1760 | 1760 | 70 |
| 374 | 20231204 | 142300 | 1053797497 | 1755 | 1760 | 1760 | 1755 | 1299 |
| 375 | 20231204 | 142200 | 1051516233 | 1760 | 1759 | 1760 | 1759 | 635 |
| 376 | 20231204 | 142100 | 1050399200 | 1760 | 1762 | 1762 | 1760 | 2008 |
| 377 | 20231204 | 142000 | 1046863070 | 1763 | 1764 | 1764 | 1763 | 1313 |
| 378 | 20231204 | 141900 | 1044547938 | 1769 | 1768 | 1769 | 1768 | 5275 |
| 379 | 20231204 | 141800 | 1035216721 | 1765 | 1772 | 1772 | 1765 | 3003 |
| 380 | 20231204 | 141700 | 1029911076 | 1775 | 1776 | 1776 | 1775 | 570 |
| 381 | 20231204 | 141600 | 1028899325 | 1777 | 1778 | 1778 | 1776 | 1194 |
| 382 | 20231204 | 141500 | 1026776521 | 1783 | 1780 | 1783 | 1780 | 1011 |
| 383 | 20231204 | 141400 | 1024974058 | 1780 | 1780 | 1780 | 1780 | 0 |
| 384 | 20231204 | 141300 | 1024974058 | 1780 | 1784 | 1784 | 1780 | 2400 |
| 385 | 20231204 | 141200 | 1020699674 | 1784 | 1784 | 1784 | 1784 | 558 |
| 386 | 20231204 | 141100 | 1019704202 | 1784 | 1782 | 1784 | 1782 | 2422 |
| 387 | 20231204 | 141000 | 1015385534 | 1782 | 1782 | 1782 | 1782 | 1000 |
| 388 | 20231204 | 140900 | 1013603534 | 1780 | 1782 | 1782 | 1780 | 415 |
| 389 | 20231204 | 140800 | 1012864014 | 1784 | 1780 | 1784 | 1771 | 2403 |
| 390 | 20231204 | 140700 | 1008586028 | 1779 | 1767 | 1780 | 1765 | 3856 |
| 391 | 20231204 | 140600 | 1001739407 | 1766 | 1760 | 1766 | 1760 | 1440 |
| 392 | 20231204 | 140500 | 999199555 | 1760 | 1759 | 1760 | 1759 | 2 |
| 393 | 20231204 | 140400 | 999196036 | 1757 | 1757 | 1757 | 1757 | 2 |
| 394 | 20231204 | 140300 | 999192522 | 1757 | 1757 | 1757 | 1757 | 2 |
| 395 | 20231204 | 140200 | 999189008 | 1757 | 1757 | 1757 | 1757 | 21 |
| 396 | 20231204 | 140100 | 999152111 | 1757 | 1757 | 1757 | 1757 | 8 |
| 397 | 20231204 | 140000 | 999138055 | 1757 | 1757 | 1757 | 1757 | 88 |
| 398 | 20231204 | 135900 | 998983439 | 1757 | 1757 | 1757 | 1757 | 36 |
| 399 | 20231204 | 135800 | 998920187 | 1757 | 1757 | 1757 | 1757 | 503 |
| 400 | 20231204 | 135700 | 998036416 | 1757 | 1757 | 1757 | 1757 | 3 |
| 401 | 20231204 | 135600 | 998031145 | 1757 | 1757 | 1757 | 1757 | 30 |
| 402 | 20231204 | 135500 | 997978435 | 1761 | 1761 | 1761 | 1761 | 108 |
| 403 | 20231204 | 135400 | 997788247 | 1762 | 1758 | 1762 | 1758 | 1822 |
| 404 | 20231204 | 135300 | 994585063 | 1755 | 1754 | 1755 | 1752 | 1449 |
| 405 | 20231204 | 135200 | 992045099 | 1753 | 1762 | 1762 | 1753 | 4091 |
| 406 | 20231204 | 135100 | 984855343 | 1762 | 1763 | 1763 | 1762 | 852 |
| 407 | 20231204 | 135000 | 983353288 | 1763 | 1764 | 1764 | 1763 | 57 |
| 408 | 20231204 | 134900 | 983252796 | 1765 | 1767 | 1767 | 1765 | 723 |
| 409 | 20231204 | 134800 | 981975917 | 1767 | 1770 | 1770 | 1767 | 127 |
| 410 | 20231204 | 134700 | 981751151 | 1770 | 1770 | 1770 | 1770 | 200 |
| 411 | 20231204 | 134600 | 981397151 | 1770 | 1770 | 1770 | 1770 | 1125 |
| 412 | 20231204 | 134500 | 979405901 | 1770 | 1770 | 1770 | 1770 | 11 |
| 413 | 20231204 | 134400 | 979386431 | 1765 | 1765 | 1765 | 1765 | 101 |
| 414 | 20231204 | 134300 | 979208166 | 1774 | 1776 | 1777 | 1772 | 581 |
| 415 | 20231204 | 134200 | 978176696 | 1779 | 1779 | 1779 | 1779 | 10 |
| 416 | 20231204 | 134100 | 978158906 | 1779 | 1778 | 1779 | 1765 | 319 |
| 417 | 20231204 | 134000 | 977591644 | 1778 | 1780 | 1780 | 1765 | 5216 |
| 418 | 20231204 | 133900 | 968381734 | 1780 | 1790 | 1790 | 1763 | 4587 |
| 419 | 20231204 | 133800 | 960223237 | 1791 | 1783 | 1794 | 1783 | 16525 |
| 420 | 20231204 | 133700 | 930621508 | 1783 | 1769 | 1783 | 1769 | 7913 |
| 421 | 20231204 | 133600 | 916539266 | 1769 | 1766 | 1776 | 1761 | 4951 |
| 422 | 20231204 | 133500 | 907790908 | 1768 | 1766 | 1768 | 1766 | 346 |
| 423 | 20231204 | 133400 | 907179200 | 1768 | 1769 | 1769 | 1768 | 1371 |
| 424 | 20231204 | 133300 | 904755186 | 1769 | 1769 | 1769 | 1767 | 1572 |
| 425 | 20231204 | 133200 | 901976582 | 1773 | 1764 | 1773 | 1764 | 5121 |
| 426 | 20231204 | 133100 | 892903440 | 1760 | 1751 | 1760 | 1751 | 2564 |
| 427 | 20231204 | 133000 | 888400617 | 1751 | 1742 | 1751 | 1742 | 5905 |
| 428 | 20231204 | 132900 | 878081660 | 1740 | 1737 | 1740 | 1736 | 1362 |
| 429 | 20231204 | 132800 | 875712797 | 1737 | 1737 | 1737 | 1737 | 810 |
| 430 | 20231204 | 132700 | 874305827 | 1737 | 1737 | 1737 | 1737 | 10 |
| 431 | 20231204 | 132600 | 874288457 | 1740 | 1740 | 1740 | 1740 | 0 |
| 432 | 20231204 | 132500 | 874288457 | 1740 | 1740 | 1740 | 1740 | 50 |
| 433 | 20231204 | 132400 | 874201457 | 1740 | 1737 | 1740 | 1737 | 53 |
| 434 | 20231204 | 132300 | 874109240 | 1740 | 1736 | 1740 | 1727 | 1327 |
| 435 | 20231204 | 132200 | 871802128 | 1735 | 1733 | 1735 | 1733 | 94 |
| 436 | 20231204 | 132100 | 871639200 | 1732 | 1730 | 1732 | 1730 | 1566 |
| 437 | 20231204 | 132000 | 868929431 | 1720 | 1717 | 1720 | 1717 | 735 |
| 438 | 20231204 | 131900 | 867665267 | 1717 | 1717 | 1717 | 1717 | 10 |
| 439 | 20231204 | 131800 | 867648097 | 1715 | 1715 | 1715 | 1715 | 0 |
| 440 | 20231204 | 131700 | 867648097 | 1715 | 1715 | 1715 | 1715 | 9 |
| 441 | 20231204 | 131600 | 867632662 | 1715 | 1715 | 1715 | 1715 | 0 |
| 442 | 20231204 | 131500 | 867632662 | 1715 | 1715 | 1715 | 1715 | 0 |
| 443 | 20231204 | 131400 | 867632662 | 1715 | 1715 | 1715 | 1715 | 0 |
| 444 | 20231204 | 131300 | 867632662 | 1715 | 1715 | 1715 | 1715 | 1 |
| 445 | 20231204 | 131200 | 867630947 | 1715 | 1715 | 1715 | 1715 | 0 |
| 446 | 20231204 | 131100 | 867630947 | 1715 | 1715 | 1715 | 1715 | 18 |
| 447 | 20231204 | 131000 | 867600077 | 1715 | 1715 | 1715 | 1715 | 510 |
| 448 | 20231204 | 130900 | 866725427 | 1715 | 1715 | 1715 | 1715 | 5 |
| 449 | 20231204 | 130800 | 866716852 | 1717 | 1717 | 1717 | 1717 | 0 |
| 450 | 20231204 | 130700 | 866716852 | 1717 | 1717 | 1717 | 1717 | 88 |
| 451 | 20231204 | 130600 | 866565756 | 1717 | 1717 | 1717 | 1717 | 2 |
| 452 | 20231204 | 130500 | 866562322 | 1718 | 1718 | 1718 | 1718 | 1 |
| 453 | 20231204 | 130400 | 866560604 | 1718 | 1717 | 1718 | 1717 | 15 |
| 454 | 20231204 | 130300 | 866534848 | 1718 | 1718 | 1718 | 1718 | 3 |
| 455 | 20231204 | 130200 | 866529694 | 1719 | 1720 | 1720 | 1719 | 13 |
| 456 | 20231204 | 130100 | 866507345 | 1721 | 1722 | 1722 | 1721 | 16 |
| 457 | 20231204 | 130000 | 866479807 | 1722 | 1713 | 1722 | 1713 | 2 |
| 458 | 20231204 | 125900 | 866476372 | 1724 | 1724 | 1724 | 1724 | 0 |
| 459 | 20231204 | 125800 | 866476372 | 1724 | 1721 | 1729 | 1715 | 854 |
| 460 | 20231204 | 125700 | 865010658 | 1725 | 1721 | 1725 | 1721 | 3 |
| 461 | 20231204 | 125600 | 865005487 | 1713 | 1713 | 1713 | 1713 | 400 |
| 462 | 20231204 | 125500 | 864320287 | 1717 | 1724 | 1724 | 1717 | 2001 |
| 463 | 20231204 | 125400 | 860882373 | 1722 | 1723 | 1723 | 1722 | 492 |
| 464 | 20231204 | 125300 | 860035145 | 1724 | 1726 | 1726 | 1724 | 214 |
| 465 | 20231204 | 125200 | 859666090 | 1726 | 1726 | 1726 | 1726 | 0 |
| 466 | 20231204 | 125100 | 859666090 | 1726 | 1730 | 1730 | 1726 | 40 |
| 467 | 20231204 | 125000 | 859596946 | 1730 | 1724 | 1730 | 1724 | 1212 |
| 468 | 20231204 | 124900 | 857503449 | 1722 | 1722 | 1722 | 1722 | 454 |
| 469 | 20231204 | 124800 | 856721661 | 1720 | 1717 | 1720 | 1713 | 1157 |
| 470 | 20231204 | 124700 | 854734179 | 1710 | 1707 | 1714 | 1706 | 5816 |
| 471 | 20231204 | 124600 | 844788306 | 1708 | 1702 | 1708 | 1702 | 6709 |
| 472 | 20231204 | 124500 | 833342920 | 1699 | 1701 | 1701 | 1699 | 438 |
| 473 | 20231204 | 124400 | 832597936 | 1700 | 1697 | 1700 | 1697 | 530 |
| 474 | 20231204 | 124300 | 831697838 | 1698 | 1694 | 1698 | 1694 | 2117 |
| 475 | 20231204 | 124200 | 828111302 | 1694 | 1696 | 1696 | 1694 | 11 |
| 476 | 20231204 | 124100 | 828092648 | 1696 | 1696 | 1696 | 1696 | 1 |
| 477 | 20231204 | 124000 | 828090952 | 1693 | 1693 | 1693 | 1693 | 5 |
| 478 | 20231204 | 123900 | 828082487 | 1696 | 1695 | 1696 | 1693 | 12 |
| 479 | 20231204 | 123800 | 828062148 | 1697 | 1693 | 1697 | 1693 | 50 |
| 480 | 20231204 | 123700 | 827977494 | 1694 | 1697 | 1699 | 1694 | 1076 |
| 481 | 20231204 | 123600 | 826152688 | 1699 | 1696 | 1699 | 1696 | 31 |
| 482 | 20231204 | 123500 | 826100101 | 1698 | 1698 | 1698 | 1698 | 8 |
| 483 | 20231204 | 123400 | 826086517 | 1700 | 1700 | 1700 | 1700 | 115 |
| 484 | 20231204 | 123300 | 825891017 | 1700 | 1699 | 1700 | 1698 | 356 |
| 485 | 20231204 | 123200 | 825285861 | 1700 | 1701 | 1701 | 1700 | 21 |
| 486 | 20231204 | 123100 | 825250141 | 1705 | 1696 | 1705 | 1696 | 1886 |
| 487 | 20231204 | 123000 | 822041834 | 1694 | 1692 | 1694 | 1690 | 495 |
| 488 | 20231204 | 122900 | 821203541 | 1692 | 1691 | 1692 | 1691 | 340 |
| 489 | 20231204 | 122800 | 820628387 | 1691 | 1693 | 1693 | 1689 | 5219 |
| 490 | 20231204 | 122700 | 811797129 | 1693 | 1693 | 1693 | 1693 | 123 |
| 491 | 20231204 | 122600 | 811588890 | 1693 | 1694 | 1694 | 1693 | 1439 |
| 492 | 20231204 | 122500 | 809151333 | 1694 | 1694 | 1694 | 1694 | 170 |
| 493 | 20231204 | 122400 | 808863353 | 1694 | 1694 | 1694 | 1694 | 30 |
| 494 | 20231204 | 122300 | 808812533 | 1696 | 1696 | 1697 | 1693 | 70 |
| 495 | 20231204 | 122200 | 808693841 | 1698 | 1698 | 1698 | 1698 | 1 |
| 496 | 20231204 | 122100 | 808692143 | 1693 | 1696 | 1696 | 1693 | 700 |
| 497 | 20231204 | 122000 | 807506687 | 1696 | 1696 | 1696 | 1696 | 0 |
| 498 | 20231204 | 121900 | 807506687 | 1696 | 1696 | 1696 | 1696 | 0 |
| 499 | 20231204 | 121800 | 807506687 | 1696 | 1696 | 1696 | 1696 | 27 |
| 500 | 20231204 | 121700 | 807460895 | 1696 | 1696 | 1696 | 1696 | 205 |
| 501 | 20231204 | 121600 | 807113215 | 1697 | 1697 | 1697 | 1697 | 204 |
| 502 | 20231204 | 121500 | 806767027 | 1698 | 1696 | 1698 | 1696 | 7 |
| 503 | 20231204 | 121400 | 806755150 | 1693 | 1696 | 1696 | 1693 | 50 |
| 504 | 20231204 | 121300 | 806670496 | 1697 | 1696 | 1697 | 1696 | 173 |
| 505 | 20231204 | 121200 | 806376982 | 1696 | 1695 | 1696 | 1693 | 1218 |
| 506 | 20231204 | 121100 | 804314194 | 1695 | 1697 | 1697 | 1695 | 196 |
| 507 | 20231204 | 121000 | 803981634 | 1697 | 1697 | 1697 | 1697 | 4 |
| 508 | 20231204 | 120900 | 803974846 | 1698 | 1697 | 1698 | 1697 | 19 |
| 509 | 20231204 | 120800 | 803942592 | 1698 | 1697 | 1698 | 1697 | 49 |
| 510 | 20231204 | 120700 | 803859410 | 1697 | 1700 | 1700 | 1694 | 621 |
| 511 | 20231204 | 120600 | 802806507 | 1700 | 1701 | 1701 | 1700 | 12 |
| 512 | 20231204 | 120500 | 802786106 | 1700 | 1700 | 1700 | 1700 | 45 |
| 513 | 20231204 | 120400 | 802709606 | 1700 | 1698 | 1700 | 1698 | 42 |
| 514 | 20231204 | 120300 | 802638266 | 1698 | 1698 | 1698 | 1698 | 53 |
| 515 | 20231204 | 120200 | 802548272 | 1700 | 1696 | 1700 | 1696 | 152 |
| 516 | 20231204 | 120100 | 802290194 | 1699 | 1695 | 1699 | 1694 | 686 |
| 517 | 20231204 | 120000 | 801126123 | 1694 | 1697 | 1698 | 1694 | 26 |
| 518 | 20231204 | 115900 | 801082004 | 1698 | 1695 | 1698 | 1694 | 183 |
| 519 | 20231204 | 115800 | 800771547 | 1695 | 1694 | 1695 | 1694 | 69 |
| 520 | 20231204 | 115700 | 800654594 | 1693 | 1693 | 1693 | 1692 | 1291 |
| 521 | 20231204 | 115600 | 798469222 | 1693 | 1693 | 1693 | 1693 | 345 |
| 522 | 20231204 | 115500 | 797885137 | 1693 | 1695 | 1695 | 1693 | 833 |
| 523 | 20231204 | 115400 | 796473751 | 1695 | 1695 | 1695 | 1695 | 795 |
| 524 | 20231204 | 115300 | 795126226 | 1695 | 1695 | 1695 | 1695 | 0 |
| 525 | 20231204 | 115200 | 795126226 | 1695 | 1695 | 1695 | 1695 | 29 |
| 526 | 20231204 | 115100 | 795077071 | 1695 | 1695 | 1695 | 1695 | 46 |
| 527 | 20231204 | 115000 | 794999101 | 1695 | 1698 | 1698 | 1695 | 584 |
| 528 | 20231204 | 114900 | 794008684 | 1699 | 1698 | 1699 | 1698 | 49 |
| 529 | 20231204 | 114800 | 793925472 | 1699 | 1699 | 1699 | 1698 | 98 |
| 530 | 20231204 | 114700 | 793758976 | 1699 | 1699 | 1699 | 1699 | 167 |
| 531 | 20231204 | 114600 | 793475243 | 1699 | 1699 | 1699 | 1699 | 0 |
| 532 | 20231204 | 114500 | 793475243 | 1699 | 1699 | 1699 | 1699 | 0 |
| 533 | 20231204 | 114400 | 793475243 | 1699 | 1699 | 1699 | 1699 | 1 |
| 534 | 20231204 | 114300 | 793473544 | 1698 | 1698 | 1698 | 1698 | 0 |
| 535 | 20231204 | 114200 | 793473544 | 1698 | 1698 | 1698 | 1698 | 1 |
| 536 | 20231204 | 114100 | 793471846 | 1698 | 1698 | 1698 | 1698 | 0 |
| 537 | 20231204 | 114000 | 793471846 | 1698 | 1699 | 1699 | 1698 | 177 |
| 538 | 20231204 | 113900 | 793171124 | 1699 | 1701 | 1701 | 1699 | 838 |
| 539 | 20231204 | 113800 | 791746569 | 1703 | 1703 | 1703 | 1703 | 311 |
| 540 | 20231204 | 113700 | 791216936 | 1703 | 1703 | 1703 | 1703 | 1 |
| 541 | 20231204 | 113600 | 791215233 | 1700 | 1702 | 1702 | 1700 | 134 |
| 542 | 20231204 | 113500 | 790987377 | 1702 | 1703 | 1703 | 1702 | 84 |
| 543 | 20231204 | 113400 | 790844374 | 1703 | 1703 | 1703 | 1703 | 1046 |
| 544 | 20231204 | 113300 | 789063036 | 1703 | 1702 | 1703 | 1702 | 382 |
| 545 | 20231204 | 113200 | 788412683 | 1701 | 1702 | 1702 | 1700 | 652 |
| 546 | 20231204 | 113100 | 787303613 | 1702 | 1700 | 1702 | 1700 | 2057 |
| 547 | 20231204 | 113000 | 783806330 | 1701 | 1700 | 1701 | 1700 | 3110 |
| 548 | 20231204 | 112900 | 778519042 | 1703 | 1703 | 1703 | 1703 | 2 |
| 549 | 20231204 | 112800 | 778515636 | 1703 | 1703 | 1703 | 1703 | 3 |
| 550 | 20231204 | 112700 | 778510527 | 1703 | 1703 | 1703 | 1703 | 1 |
| 551 | 20231204 | 112600 | 778508824 | 1696 | 1702 | 1702 | 1695 | 624 |
| 552 | 20231204 | 112500 | 777449714 | 1704 | 1702 | 1704 | 1702 | 587 |
| 553 | 20231204 | 112400 | 776449506 | 1704 | 1696 | 1704 | 1696 | 7744 |
| 554 | 20231204 | 112300 | 763282915 | 1697 | 1694 | 1697 | 1694 | 273 |
| 555 | 20231204 | 112200 | 762820042 | 1697 | 1693 | 1697 | 1692 | 339 |
| 556 | 20231204 | 112100 | 762245637 | 1692 | 1688 | 1692 | 1687 | 1241 |
| 557 | 20231204 | 112000 | 760148669 | 1687 | 1686 | 1687 | 1686 | 94 |
| 558 | 20231204 | 111900 | 759990129 | 1685 | 1684 | 1687 | 1684 | 168 |
| 559 | 20231204 | 111800 | 759706961 | 1684 | 1684 | 1684 | 1683 | 723 |
| 560 | 20231204 | 111700 | 758489528 | 1683 | 1686 | 1686 | 1683 | 1095 |
| 561 | 20231204 | 111600 | 756645686 | 1686 | 1686 | 1687 | 1686 | 176 |
| 562 | 20231204 | 111500 | 756348915 | 1684 | 1688 | 1688 | 1684 | 1015 |
| 563 | 20231204 | 111400 | 754639337 | 1687 | 1686 | 1687 | 1684 | 857 |
| 564 | 20231204 | 111300 | 753195533 | 1692 | 1692 | 1692 | 1692 | 0 |
| 565 | 20231204 | 111200 | 753195533 | 1692 | 1691 | 1692 | 1691 | 340 |
| 566 | 20231204 | 111100 | 752620342 | 1686 | 1686 | 1686 | 1686 | 514 |
| 567 | 20231204 | 111000 | 751753738 | 1686 | 1684 | 1686 | 1684 | 7059 |
| 568 | 20231204 | 110900 | 739863740 | 1683 | 1683 | 1684 | 1683 | 1895 |
| 569 | 20231204 | 110800 | 736674074 | 1683 | 1685 | 1686 | 1683 | 6301 |
| 570 | 20231204 | 110700 | 726058424 | 1686 | 1686 | 1686 | 1685 | 5557 |
| 571 | 20231204 | 110600 | 716692028 | 1686 | 1689 | 1689 | 1686 | 13849 |
| 572 | 20231204 | 110500 | 693323174 | 1689 | 1689 | 1689 | 1688 | 4812 |
| 573 | 20231204 | 110400 | 685195708 | 1690 | 1694 | 1694 | 1690 | 1431 |
| 574 | 20231204 | 110300 | 682776306 | 1690 | 1694 | 1696 | 1690 | 1841 |
| 575 | 20231204 | 110200 | 679662683 | 1696 | 1692 | 1696 | 1692 | 173 |
| 576 | 20231204 | 110100 | 679369872 | 1693 | 1692 | 1693 | 1692 | 423 |
| 577 | 20231204 | 110000 | 678653822 | 1692 | 1692 | 1692 | 1692 | 346 |
| 578 | 20231204 | 105900 | 678068390 | 1693 | 1692 | 1694 | 1692 | 439 |
| 579 | 20231204 | 105800 | 677325167 | 1695 | 1695 | 1695 | 1695 | 100 |
| 580 | 20231204 | 105700 | 677155667 | 1692 | 1693 | 1693 | 1692 | 127 |
| 581 | 20231204 | 105600 | 676940683 | 1695 | 1695 | 1695 | 1695 | 40 |
| 582 | 20231204 | 105500 | 676872883 | 1692 | 1692 | 1692 | 1692 | 623 |
| 583 | 20231204 | 105400 | 675818767 | 1692 | 1692 | 1692 | 1692 | 483 |
| 584 | 20231204 | 105300 | 675001531 | 1691 | 1692 | 1695 | 1691 | 4109 |
| 585 | 20231204 | 105200 | 668044392 | 1695 | 1692 | 1695 | 1692 | 107 |
| 586 | 20231204 | 105100 | 667863321 | 1696 | 1695 | 1696 | 1695 | 501 |
| 587 | 20231204 | 105000 | 667013647 | 1695 | 1695 | 1695 | 1695 | 574 |
| 588 | 20231204 | 104900 | 666040717 | 1695 | 1693 | 1695 | 1692 | 27 |
| 589 | 20231204 | 104800 | 665995025 | 1700 | 1699 | 1700 | 1699 | 207 |
| 590 | 20231204 | 104700 | 665643198 | 1700 | 1693 | 1700 | 1693 | 401 |
| 591 | 20231204 | 104600 | 664961815 | 1693 | 1692 | 1694 | 1692 | 223 |
| 592 | 20231204 | 104500 | 664584423 | 1692 | 1688 | 1692 | 1688 | 407 |
| 593 | 20231204 | 104400 | 663895799 | 1689 | 1693 | 1694 | 1689 | 4439 |
| 594 | 20231204 | 104300 | 656397062 | 1696 | 1698 | 1698 | 1693 | 1002 |
| 595 | 20231204 | 104200 | 654698886 | 1696 | 1696 | 1701 | 1696 | 4649 |
| 596 | 20231204 | 104100 | 646811507 | 1701 | 1700 | 1701 | 1700 | 375 |
| 597 | 20231204 | 104000 | 646173638 | 1700 | 1692 | 1700 | 1692 | 4804 |
| 598 | 20231204 | 103900 | 638011258 | 1692 | 1693 | 1695 | 1692 | 1165 |
| 599 | 20231204 | 103800 | 636039770 | 1693 | 1695 | 1695 | 1692 | 461 |
| 600 | 20231204 | 103700 | 635258922 | 1695 | 1695 | 1695 | 1690 | 621 |
| 601 | 20231204 | 103600 | 634208827 | 1695 | 1693 | 1695 | 1691 | 355 |
| 602 | 20231204 | 103500 | 633608268 | 1695 | 1694 | 1695 | 1694 | 639 |
| 603 | 20231204 | 103400 | 632525363 | 1694 | 1692 | 1694 | 1688 | 3361 |
| 604 | 20231204 | 103300 | 626845655 | 1692 | 1689 | 1692 | 1689 | 1153 |
| 605 | 20231204 | 103200 | 624896508 | 1689 | 1689 | 1692 | 1689 | 747 |
| 606 | 20231204 | 103100 | 623634628 | 1689 | 1690 | 1690 | 1689 | 3461 |
| 607 | 20231204 | 103000 | 617785764 | 1690 | 1690 | 1690 | 1690 | 158 |
| 608 | 20231204 | 102900 | 617518744 | 1690 | 1690 | 1690 | 1690 | 753 |
| 609 | 20231204 | 102800 | 616246174 | 1690 | 1689 | 1693 | 1689 | 519 |
| 610 | 20231204 | 102700 | 615368626 | 1690 | 1699 | 1699 | 1690 | 571 |
| 611 | 20231204 | 102600 | 614401574 | 1699 | 1689 | 1699 | 1689 | 2514 |
| 612 | 20231204 | 102500 | 610150491 | 1689 | 1687 | 1689 | 1686 | 2823 |
| 613 | 20231204 | 102400 | 605387548 | 1687 | 1688 | 1688 | 1686 | 3615 |
| 614 | 20231204 | 102300 | 599289548 | 1686 | 1682 | 1690 | 1674 | 15888 |
| 615 | 20231204 | 102200 | 572573676 | 1681 | 1688 | 1689 | 1681 | 6437 |
| 616 | 20231204 | 102100 | 561710600 | 1689 | 1698 | 1698 | 1687 | 23257 |
| 617 | 20231204 | 102000 | 522386631 | 1700 | 1700 | 1702 | 1699 | 11413 |
| 618 | 20231204 | 101900 | 502984869 | 1700 | 1702 | 1702 | 1700 | 19244 |
| 619 | 20231204 | 101800 | 470257657 | 1706 | 1702 | 1706 | 1702 | 1156 |
| 620 | 20231204 | 101700 | 468290105 | 1702 | 1703 | 1703 | 1702 | 3278 |
| 621 | 20231204 | 101600 | 462708449 | 1703 | 1706 | 1706 | 1703 | 2043 |
| 622 | 20231204 | 101500 | 459228165 | 1704 | 1704 | 1704 | 1704 | 350 |
| 623 | 20231204 | 101400 | 458631765 | 1704 | 1704 | 1704 | 1703 | 1091 |
| 624 | 20231204 | 101300 | 456773326 | 1704 | 1708 | 1708 | 1704 | 2835 |
| 625 | 20231204 | 101200 | 451942084 | 1705 | 1708 | 1712 | 1705 | 23345 |
| 626 | 20231204 | 101100 | 412091725 | 1709 | 1715 | 1715 | 1709 | 9636 |
| 627 | 20231204 | 101000 | 395602754 | 1719 | 1715 | 1719 | 1715 | 273 |
| 628 | 20231204 | 100900 | 395134523 | 1716 | 1720 | 1720 | 1716 | 1680 |
| 629 | 20231204 | 100800 | 392250925 | 1720 | 1720 | 1720 | 1718 | 987 |
| 630 | 20231204 | 100700 | 390554054 | 1720 | 1720 | 1720 | 1720 | 62 |
| 631 | 20231204 | 100600 | 390447414 | 1720 | 1719 | 1720 | 1719 | 17 |
| 632 | 20231204 | 100500 | 390418184 | 1720 | 1720 | 1724 | 1720 | 4627 |
| 633 | 20231204 | 100400 | 382455218 | 1720 | 1726 | 1726 | 1720 | 13507 |
| 634 | 20231204 | 100300 | 359188047 | 1725 | 1725 | 1730 | 1725 | 722 |
| 635 | 20231204 | 100200 | 357940200 | 1725 | 1729 | 1729 | 1720 | 380 |
| 636 | 20231204 | 100100 | 357284987 | 1722 | 1716 | 1722 | 1716 | 1019 |
| 637 | 20231204 | 100000 | 355532714 | 1716 | 1716 | 1716 | 1711 | 2841 |
| 638 | 20231204 | 095900 | 350661968 | 1716 | 1718 | 1718 | 1716 | 408 |
| 639 | 20231204 | 095800 | 349961535 | 1718 | 1719 | 1720 | 1718 | 507 |
| 640 | 20231204 | 095700 | 349089817 | 1717 | 1717 | 1719 | 1717 | 1334 |
| 641 | 20231204 | 095600 | 346797649 | 1717 | 1720 | 1720 | 1716 | 476 |
| 642 | 20231204 | 095500 | 345979994 | 1720 | 1730 | 1730 | 1720 | 3260 |
| 643 | 20231204 | 095400 | 340365406 | 1730 | 1729 | 1730 | 1725 | 1052 |
| 644 | 20231204 | 095300 | 338545740 | 1729 | 1729 | 1729 | 1729 | 35 |
| 645 | 20231204 | 095200 | 338485225 | 1729 | 1728 | 1729 | 1728 | 500 |
| 646 | 20231204 | 095100 | 337620755 | 1729 | 1729 | 1729 | 1729 | 5 |
| 647 | 20231204 | 095000 | 337612110 | 1730 | 1728 | 1730 | 1727 | 222 |
| 648 | 20231204 | 094900 | 337228260 | 1728 | 1730 | 1730 | 1728 | 26 |
| 649 | 20231204 | 094800 | 337183312 | 1730 | 1727 | 1730 | 1727 | 617 |
| 650 | 20231204 | 094700 | 336116783 | 1728 | 1724 | 1728 | 1724 | 851 |
| 651 | 20231204 | 094600 | 334649087 | 1721 | 1728 | 1733 | 1721 | 900 |
| 652 | 20231204 | 094500 | 333097721 | 1734 | 1720 | 1736 | 1720 | 1158 |
| 653 | 20231204 | 094400 | 331095284 | 1720 | 1721 | 1721 | 1720 | 748 |
| 654 | 20231204 | 094300 | 329808173 | 1722 | 1720 | 1722 | 1720 | 111 |
| 655 | 20231204 | 094200 | 329617239 | 1723 | 1724 | 1724 | 1720 | 161 |
| 656 | 20231204 | 094100 | 329339902 | 1724 | 1717 | 1724 | 1717 | 1303 |
| 657 | 20231204 | 094000 | 327098667 | 1717 | 1717 | 1717 | 1717 | 5 |
| 658 | 20231204 | 093900 | 327090082 | 1717 | 1715 | 1717 | 1713 | 2094 |
| 659 | 20231204 | 093800 | 323499678 | 1715 | 1716 | 1718 | 1715 | 2385 |
| 660 | 20231204 | 093700 | 319407868 | 1715 | 1716 | 1716 | 1715 | 1105 |
| 661 | 20231204 | 093600 | 317511799 | 1716 | 1713 | 1716 | 1713 | 1555 |
| 662 | 20231204 | 093500 | 314846029 | 1712 | 1727 | 1730 | 1712 | 4811 |
| 663 | 20231204 | 093400 | 306580491 | 1741 | 1743 | 1743 | 1741 | 163 |
| 664 | 20231204 | 093300 | 306296422 | 1745 | 1712 | 1746 | 1710 | 26584 |
| 665 | 20231204 | 093200 | 260070835 | 1712 | 1708 | 1712 | 1704 | 1351 |
| 666 | 20231204 | 093100 | 257761344 | 1708 | 1706 | 1708 | 1704 | 3038 |
| 667 | 20231204 | 093000 | 252578077 | 1707 | 1714 | 1714 | 1707 | 5918 |
| 668 | 20231204 | 092900 | 242454272 | 1714 | 1718 | 1718 | 1714 | 12825 |
| 669 | 20231204 | 092800 | 220433022 | 1720 | 1730 | 1730 | 1720 | 18489 |
| 670 | 20231204 | 092700 | 188533155 | 1730 | 1730 | 1732 | 1727 | 2541 |
| 671 | 20231204 | 092600 | 184138310 | 1731 | 1733 | 1733 | 1731 | 2487 |
| 672 | 20231204 | 092500 | 179830942 | 1733 | 1736 | 1736 | 1733 | 4045 |
| 673 | 20231204 | 092400 | 172811099 | 1736 | 1740 | 1740 | 1736 | 4435 |
| 674 | 20231204 | 092300 | 165098053 | 1739 | 1739 | 1740 | 1739 | 1532 |
| 675 | 20231204 | 092200 | 162433390 | 1740 | 1734 | 1740 | 1734 | 11478 |
| 676 | 20231204 | 092100 | 142524400 | 1734 | 1733 | 1734 | 1733 | 201 |
| 677 | 20231204 | 092000 | 142175966 | 1733 | 1735 | 1737 | 1733 | 2243 |
| 678 | 20231204 | 091900 | 138283271 | 1735 | 1737 | 1737 | 1734 | 3838 |
| 679 | 20231204 | 091800 | 131620593 | 1737 | 1750 | 1750 | 1737 | 6975 |
| 680 | 20231204 | 091700 | 119459471 | 1758 | 1757 | 1758 | 1751 | 3276 |
| 681 | 20231204 | 091600 | 113716499 | 1751 | 1750 | 1757 | 1750 | 633 |
| 682 | 20231204 | 091500 | 112606934 | 1750 | 1748 | 1751 | 1748 | 1394 |
| 683 | 20231204 | 091400 | 110168135 | 1747 | 1745 | 1747 | 1745 | 587 |
| 684 | 20231204 | 091300 | 109143786 | 1745 | 1739 | 1745 | 1739 | 1640 |
| 685 | 20231204 | 091200 | 106286738 | 1739 | 1733 | 1740 | 1729 | 3363 |
| 686 | 20231204 | 091100 | 100449710 | 1729 | 1729 | 1730 | 1729 | 370 |
| 687 | 20231204 | 091000 | 99809937 | 1728 | 1728 | 1728 | 1727 | 5612 |
| 688 | 20231204 | 090900 | 90116898 | 1728 | 1729 | 1730 | 1728 | 1562 |
| 689 | 20231204 | 090800 | 87415923 | 1729 | 1729 | 1730 | 1727 | 2975 |
| 690 | 20231204 | 090700 | 82270309 | 1734 | 1713 | 1734 | 1713 | 2623 |
| 691 | 20231204 | 090600 | 77744450 | 1725 | 1712 | 1728 | 1712 | 2490 |
| 692 | 20231204 | 090500 | 73450951 | 1712 | 1711 | 1734 | 1710 | 3158 |
| 693 | 20231204 | 090400 | 68039288 | 1711 | 1713 | 1716 | 1711 | 4774 |
| 694 | 20231204 | 090300 | 59865194 | 1711 | 1710 | 1713 | 1710 | 4852 |
| 695 | 20231204 | 090200 | 51566396 | 1710 | 1709 | 1713 | 1706 | 4425 |
| 696 | 20231204 | 090100 | 44004228 | 1710 | 1714 | 1714 | 1701 | 7188 |
| 697 | 20231204 | 090000 | 31750259 | 1714 | 1753 | 1753 | 1714 | 17983 |