33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 202500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 3 | 20231204 | 202400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 4 | 20231204 | 202300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 5 | 20231204 | 202200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 6 | 20231204 | 202100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 7 | 20231204 | 202000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 8 | 20231204 | 201900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 9 | 20231204 | 201800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 10 | 20231204 | 201700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 11 | 20231204 | 201600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 12 | 20231204 | 201500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 13 | 20231204 | 201400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 14 | 20231204 | 201300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 15 | 20231204 | 201200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 16 | 20231204 | 201100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 17 | 20231204 | 201000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 18 | 20231204 | 200900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 19 | 20231204 | 200800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 20 | 20231204 | 200700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 21 | 20231204 | 200600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 22 | 20231204 | 200500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 23 | 20231204 | 200400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 24 | 20231204 | 200300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 25 | 20231204 | 200200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 26 | 20231204 | 200100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 27 | 20231204 | 200000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 28 | 20231204 | 195900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 29 | 20231204 | 195800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 30 | 20231204 | 195700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 31 | 20231204 | 195600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 32 | 20231204 | 195500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 33 | 20231204 | 195400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 34 | 20231204 | 195300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 35 | 20231204 | 195200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 36 | 20231204 | 195100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 37 | 20231204 | 195000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 38 | 20231204 | 194900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 39 | 20231204 | 194800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 40 | 20231204 | 194700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 41 | 20231204 | 194600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 42 | 20231204 | 194500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 43 | 20231204 | 194400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 44 | 20231204 | 194300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 45 | 20231204 | 194200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 46 | 20231204 | 194100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 47 | 20231204 | 194000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 48 | 20231204 | 193900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 49 | 20231204 | 193800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 50 | 20231204 | 193700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 51 | 20231204 | 193600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 52 | 20231204 | 193500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 53 | 20231204 | 193400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 54 | 20231204 | 193300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 55 | 20231204 | 193200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 56 | 20231204 | 193100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 57 | 20231204 | 193000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 58 | 20231204 | 192900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 59 | 20231204 | 192800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 60 | 20231204 | 192700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 61 | 20231204 | 192600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 62 | 20231204 | 192500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 63 | 20231204 | 192400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 64 | 20231204 | 192300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 65 | 20231204 | 192200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 66 | 20231204 | 192100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 67 | 20231204 | 192000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 68 | 20231204 | 191900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 69 | 20231204 | 191800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 70 | 20231204 | 191700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 71 | 20231204 | 191600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 72 | 20231204 | 191500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 73 | 20231204 | 191400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 74 | 20231204 | 191300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 75 | 20231204 | 191200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 76 | 20231204 | 191100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 77 | 20231204 | 191000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 78 | 20231204 | 190900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 79 | 20231204 | 190800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 80 | 20231204 | 190700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 81 | 20231204 | 190600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 82 | 20231204 | 190500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 83 | 20231204 | 190400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 84 | 20231204 | 190300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 85 | 20231204 | 190200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 86 | 20231204 | 190100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 87 | 20231204 | 190000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 88 | 20231204 | 185900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 89 | 20231204 | 185800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 90 | 20231204 | 185700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 91 | 20231204 | 185600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 92 | 20231204 | 185500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 93 | 20231204 | 185400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 94 | 20231204 | 185300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 95 | 20231204 | 185200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 96 | 20231204 | 185100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 97 | 20231204 | 185000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 98 | 20231204 | 184900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 99 | 20231204 | 184800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 100 | 20231204 | 184700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 101 | 20231204 | 184600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 102 | 20231204 | 184500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 103 | 20231204 | 184400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 104 | 20231204 | 184300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 105 | 20231204 | 184200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 106 | 20231204 | 184100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 107 | 20231204 | 184000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 108 | 20231204 | 183900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 109 | 20231204 | 183800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 110 | 20231204 | 183700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 111 | 20231204 | 183600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 112 | 20231204 | 183500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 113 | 20231204 | 183400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 114 | 20231204 | 183300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 115 | 20231204 | 183200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 116 | 20231204 | 183100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 117 | 20231204 | 183000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 118 | 20231204 | 182900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 119 | 20231204 | 182800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 120 | 20231204 | 182700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 121 | 20231204 | 182600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 122 | 20231204 | 182500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 123 | 20231204 | 182400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 124 | 20231204 | 182300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 125 | 20231204 | 182200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 126 | 20231204 | 182100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 127 | 20231204 | 182000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 128 | 20231204 | 181900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 129 | 20231204 | 181800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 130 | 20231204 | 181700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 131 | 20231204 | 181600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 132 | 20231204 | 181500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 133 | 20231204 | 181400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 134 | 20231204 | 181300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 135 | 20231204 | 181200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 136 | 20231204 | 181100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 137 | 20231204 | 181000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 138 | 20231204 | 180900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 139 | 20231204 | 180800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 140 | 20231204 | 180700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 141 | 20231204 | 180600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 142 | 20231204 | 180500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 143 | 20231204 | 180400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 144 | 20231204 | 180300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 145 | 20231204 | 180200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 146 | 20231204 | 180100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 147 | 20231204 | 180000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 148 | 20231204 | 175900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 149 | 20231204 | 175800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 150 | 20231204 | 175700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 151 | 20231204 | 175600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 152 | 20231204 | 175500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 153 | 20231204 | 175400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 154 | 20231204 | 175300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 155 | 20231204 | 175200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 156 | 20231204 | 175100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 157 | 20231204 | 175000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 158 | 20231204 | 174900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 159 | 20231204 | 174800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 160 | 20231204 | 174700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 161 | 20231204 | 174600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 162 | 20231204 | 174500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 163 | 20231204 | 174400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 164 | 20231204 | 174300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 165 | 20231204 | 174200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 166 | 20231204 | 174100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 167 | 20231204 | 174000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 168 | 20231204 | 173900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 169 | 20231204 | 173800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 170 | 20231204 | 173700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 171 | 20231204 | 173600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 172 | 20231204 | 173500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 173 | 20231204 | 173400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 174 | 20231204 | 173300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 175 | 20231204 | 173200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 176 | 20231204 | 173100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 177 | 20231204 | 173000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 178 | 20231204 | 172900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 179 | 20231204 | 172800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 180 | 20231204 | 172700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 181 | 20231204 | 172600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 182 | 20231204 | 172500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 183 | 20231204 | 172400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 184 | 20231204 | 172300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 185 | 20231204 | 172200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 186 | 20231204 | 172100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 187 | 20231204 | 172000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 188 | 20231204 | 171900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 189 | 20231204 | 171800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 190 | 20231204 | 171700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 191 | 20231204 | 171600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 192 | 20231204 | 171500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 193 | 20231204 | 171400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 194 | 20231204 | 171300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 195 | 20231204 | 171200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 196 | 20231204 | 171100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 197 | 20231204 | 171000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 198 | 20231204 | 170900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 199 | 20231204 | 170800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 200 | 20231204 | 170700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 201 | 20231204 | 170600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 202 | 20231204 | 170500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 203 | 20231204 | 170400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 204 | 20231204 | 170300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 205 | 20231204 | 170200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 206 | 20231204 | 170100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 207 | 20231204 | 170000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 208 | 20231204 | 165900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 209 | 20231204 | 165800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 210 | 20231204 | 165700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 211 | 20231204 | 165600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 212 | 20231204 | 165500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 213 | 20231204 | 165400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 214 | 20231204 | 165300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 215 | 20231204 | 165200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 216 | 20231204 | 165100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 217 | 20231204 | 165000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 218 | 20231204 | 164900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 219 | 20231204 | 164800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 220 | 20231204 | 164700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 221 | 20231204 | 164600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 222 | 20231204 | 164500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 223 | 20231204 | 164400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 224 | 20231204 | 164300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 225 | 20231204 | 164200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 226 | 20231204 | 164100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 227 | 20231204 | 164000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 228 | 20231204 | 163900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 229 | 20231204 | 163800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 230 | 20231204 | 163700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 231 | 20231204 | 163600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 232 | 20231204 | 163500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 233 | 20231204 | 163400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 234 | 20231204 | 163300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 235 | 20231204 | 163200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 236 | 20231204 | 163100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 237 | 20231204 | 163000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 238 | 20231204 | 162900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 239 | 20231204 | 162800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 240 | 20231204 | 162700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 241 | 20231204 | 162600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 242 | 20231204 | 162500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 243 | 20231204 | 162400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 244 | 20231204 | 162300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 245 | 20231204 | 162200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 246 | 20231204 | 162100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 247 | 20231204 | 162000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 248 | 20231204 | 161900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 249 | 20231204 | 161800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 250 | 20231204 | 161700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 251 | 20231204 | 161600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 252 | 20231204 | 161500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 253 | 20231204 | 161400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 254 | 20231204 | 161300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 255 | 20231204 | 161200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 256 | 20231204 | 161100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 257 | 20231204 | 161000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 258 | 20231204 | 160900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 259 | 20231204 | 160800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 260 | 20231204 | 160700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 261 | 20231204 | 160600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 262 | 20231204 | 160500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 263 | 20231204 | 160400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 264 | 20231204 | 160300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 265 | 20231204 | 160200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 266 | 20231204 | 160100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 267 | 20231204 | 160000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 268 | 20231204 | 155900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 269 | 20231204 | 155800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 270 | 20231204 | 155700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 271 | 20231204 | 155600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 272 | 20231204 | 155500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 273 | 20231204 | 155400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 274 | 20231204 | 155300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 275 | 20231204 | 155200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 276 | 20231204 | 155100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 277 | 20231204 | 155000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 278 | 20231204 | 154900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 279 | 20231204 | 154800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 280 | 20231204 | 154700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 281 | 20231204 | 154600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 282 | 20231204 | 154500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 283 | 20231204 | 154400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 284 | 20231204 | 154300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 285 | 20231204 | 154200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 286 | 20231204 | 154100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 287 | 20231204 | 154000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 288 | 20231204 | 153900 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 289 | 20231204 | 153800 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 290 | 20231204 | 153700 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 291 | 20231204 | 153600 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 292 | 20231204 | 153500 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 293 | 20231204 | 153400 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 294 | 20231204 | 153300 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 295 | 20231204 | 153200 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 296 | 20231204 | 153100 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 0 |
| 297 | 20231204 | 153000 | 1167122884 | 1666 | 1666 | 1666 | 1666 | 4738 |
| 298 | 20231204 | 152900 | 1159229376 | 1667 | 1667 | 1667 | 1667 | 0 |
| 299 | 20231204 | 152800 | 1159229376 | 1667 | 1667 | 1667 | 1667 | 0 |
| 300 | 20231204 | 152700 | 1159229376 | 1667 | 1667 | 1667 | 1667 | 0 |
| 301 | 20231204 | 152600 | 1159229376 | 1667 | 1667 | 1667 | 1667 | 0 |
| 302 | 20231204 | 152500 | 1159229376 | 1667 | 1667 | 1667 | 1667 | 0 |
| 303 | 20231204 | 152400 | 1159229376 | 1667 | 1667 | 1667 | 1667 | 0 |
| 304 | 20231204 | 152300 | 1159229376 | 1667 | 1667 | 1667 | 1667 | 0 |
| 305 | 20231204 | 152200 | 1159229376 | 1667 | 1667 | 1667 | 1667 | 0 |
| 306 | 20231204 | 152100 | 1159229376 | 1667 | 1667 | 1667 | 1667 | 0 |
| 307 | 20231204 | 152000 | 1159229376 | 1667 | 1667 | 1667 | 1667 | 0 |
| 308 | 20231204 | 151900 | 1159229376 | 1667 | 1659 | 1669 | 1658 | 2626 |
| 309 | 20231204 | 151800 | 1154873612 | 1670 | 1670 | 1670 | 1665 | 341 |
| 310 | 20231204 | 151700 | 1154304207 | 1673 | 1663 | 1673 | 1657 | 120 |
| 311 | 20231204 | 151600 | 1154105086 | 1674 | 1664 | 1674 | 1663 | 904 |
| 312 | 20231204 | 151500 | 1152594195 | 1663 | 1661 | 1663 | 1661 | 594 |
| 313 | 20231204 | 151400 | 1151606915 | 1664 | 1664 | 1664 | 1664 | 0 |
| 314 | 20231204 | 151300 | 1151606915 | 1664 | 1664 | 1664 | 1664 | 10 |
| 315 | 20231204 | 151200 | 1151590275 | 1664 | 1659 | 1664 | 1658 | 551 |
| 316 | 20231204 | 151100 | 1150675878 | 1659 | 1659 | 1659 | 1659 | 50 |
| 317 | 20231204 | 151000 | 1150592928 | 1660 | 1657 | 1660 | 1654 | 3001 |
| 318 | 20231204 | 150900 | 1145626885 | 1660 | 1659 | 1660 | 1659 | 400 |
| 319 | 20231204 | 150800 | 1144962985 | 1664 | 1664 | 1664 | 1664 | 0 |
| 320 | 20231204 | 150700 | 1144962985 | 1664 | 1664 | 1664 | 1664 | 1 |
| 321 | 20231204 | 150600 | 1144961321 | 1655 | 1655 | 1655 | 1655 | 38 |
| 322 | 20231204 | 150500 | 1144898431 | 1653 | 1659 | 1680 | 1653 | 22956 |
| 323 | 20231204 | 150400 | 1106492557 | 1665 | 1660 | 1665 | 1660 | 3 |
| 324 | 20231204 | 150300 | 1106487572 | 1666 | 1666 | 1667 | 1666 | 9 |
| 325 | 20231204 | 150200 | 1106472577 | 1666 | 1667 | 1668 | 1666 | 393 |
| 326 | 20231204 | 150100 | 1105817476 | 1668 | 1668 | 1668 | 1668 | 1 |
| 327 | 20231204 | 150000 | 1105815808 | 1667 | 1657 | 1667 | 1657 | 507 |
| 328 | 20231204 | 145900 | 1104975599 | 1657 | 1656 | 1657 | 1656 | 463 |
| 329 | 20231204 | 145800 | 1104208646 | 1654 | 1654 | 1654 | 1654 | 8 |
| 330 | 20231204 | 145700 | 1104195414 | 1651 | 1651 | 1652 | 1651 | 595 |
| 331 | 20231204 | 145600 | 1103213061 | 1653 | 1653 | 1653 | 1650 | 8774 |
| 332 | 20231204 | 145500 | 1088726763 | 1654 | 1667 | 1667 | 1654 | 16348 |
| 333 | 20231204 | 145400 | 1061651199 | 1667 | 1667 | 1667 | 1667 | 0 |
| 334 | 20231204 | 145300 | 1061651199 | 1667 | 1667 | 1667 | 1666 | 67 |
| 335 | 20231204 | 145200 | 1061539511 | 1666 | 1666 | 1666 | 1666 | 1 |
| 336 | 20231204 | 145100 | 1061537845 | 1667 | 1668 | 1668 | 1667 | 24 |
| 337 | 20231204 | 145000 | 1061497820 | 1660 | 1668 | 1668 | 1660 | 1011 |
| 338 | 20231204 | 144900 | 1059818902 | 1668 | 1671 | 1671 | 1668 | 8 |
| 339 | 20231204 | 144800 | 1059805542 | 1670 | 1672 | 1672 | 1670 | 7 |
| 340 | 20231204 | 144700 | 1059793841 | 1673 | 1665 | 1673 | 1665 | 1304 |
| 341 | 20231204 | 144600 | 1057622599 | 1665 | 1672 | 1674 | 1665 | 5376 |
| 342 | 20231204 | 144500 | 1048661272 | 1674 | 1670 | 1675 | 1670 | 88 |
| 343 | 20231204 | 144400 | 1048514280 | 1670 | 1674 | 1675 | 1670 | 11084 |
| 344 | 20231204 | 144300 | 1029980904 | 1675 | 1675 | 1675 | 1675 | 757 |
| 345 | 20231204 | 144200 | 1028712929 | 1677 | 1677 | 1677 | 1677 | 0 |
| 346 | 20231204 | 144100 | 1028712929 | 1677 | 1677 | 1677 | 1677 | 0 |
| 347 | 20231204 | 144000 | 1028712929 | 1677 | 1674 | 1677 | 1674 | 11 |
| 348 | 20231204 | 143900 | 1028694512 | 1678 | 1678 | 1678 | 1678 | 0 |
| 349 | 20231204 | 143800 | 1028694512 | 1678 | 1678 | 1678 | 1678 | 70 |
| 350 | 20231204 | 143700 | 1028577052 | 1676 | 1676 | 1678 | 1676 | 32 |
| 351 | 20231204 | 143600 | 1028523418 | 1676 | 1676 | 1676 | 1676 | 1 |
| 352 | 20231204 | 143500 | 1028521742 | 1676 | 1676 | 1676 | 1676 | 4559 |
| 353 | 20231204 | 143400 | 1020880858 | 1678 | 1678 | 1678 | 1678 | 4 |
| 354 | 20231204 | 143300 | 1020874146 | 1676 | 1676 | 1676 | 1676 | 119 |
| 355 | 20231204 | 143200 | 1020674702 | 1676 | 1676 | 1676 | 1676 | 227 |
| 356 | 20231204 | 143100 | 1020294250 | 1676 | 1677 | 1677 | 1676 | 406 |
| 357 | 20231204 | 143000 | 1019613735 | 1678 | 1677 | 1678 | 1677 | 2 |
| 358 | 20231204 | 142900 | 1019610380 | 1678 | 1678 | 1678 | 1678 | 422 |
| 359 | 20231204 | 142800 | 1018902264 | 1683 | 1683 | 1683 | 1683 | 0 |
| 360 | 20231204 | 142700 | 1018902264 | 1683 | 1682 | 1683 | 1678 | 2883 |
| 361 | 20231204 | 142600 | 1014063412 | 1684 | 1684 | 1684 | 1684 | 0 |
| 362 | 20231204 | 142500 | 1014063412 | 1684 | 1683 | 1684 | 1683 | 20 |
| 363 | 20231204 | 142400 | 1014029742 | 1683 | 1679 | 1683 | 1679 | 1668 |
| 364 | 20231204 | 142300 | 1011229024 | 1678 | 1678 | 1678 | 1678 | 0 |
| 365 | 20231204 | 142200 | 1011229024 | 1678 | 1676 | 1678 | 1676 | 301 |
| 366 | 20231204 | 142100 | 1010724146 | 1676 | 1676 | 1676 | 1676 | 600 |
| 367 | 20231204 | 142000 | 1009718546 | 1676 | 1676 | 1676 | 1676 | 314 |
| 368 | 20231204 | 141900 | 1009192282 | 1676 | 1678 | 1678 | 1676 | 802 |
| 369 | 20231204 | 141800 | 1007848082 | 1679 | 1679 | 1679 | 1679 | 0 |
| 370 | 20231204 | 141700 | 1007848082 | 1679 | 1679 | 1679 | 1679 | 0 |
| 371 | 20231204 | 141600 | 1007848082 | 1679 | 1677 | 1679 | 1676 | 5682 |
| 372 | 20231204 | 141500 | 998323624 | 1680 | 1677 | 1680 | 1677 | 2985 |
| 373 | 20231204 | 141400 | 993317773 | 1680 | 1684 | 1684 | 1680 | 7871 |
| 374 | 20231204 | 141300 | 980084710 | 1684 | 1683 | 1684 | 1683 | 9 |
| 375 | 20231204 | 141200 | 980069562 | 1684 | 1685 | 1685 | 1682 | 4377 |
| 376 | 20231204 | 141100 | 972694544 | 1685 | 1685 | 1685 | 1685 | 452 |
| 377 | 20231204 | 141000 | 971932924 | 1685 | 1684 | 1686 | 1684 | 2331 |
| 378 | 20231204 | 140900 | 968005194 | 1684 | 1686 | 1686 | 1684 | 4785 |
| 379 | 20231204 | 140800 | 959938453 | 1685 | 1686 | 1687 | 1685 | 8759 |
| 380 | 20231204 | 140700 | 945166488 | 1686 | 1686 | 1686 | 1685 | 8015 |
| 381 | 20231204 | 140600 | 931653211 | 1686 | 1683 | 1686 | 1683 | 15423 |
| 382 | 20231204 | 140500 | 905669658 | 1683 | 1683 | 1683 | 1683 | 1 |
| 383 | 20231204 | 140400 | 905667975 | 1683 | 1681 | 1684 | 1681 | 2603 |
| 384 | 20231204 | 140300 | 901287158 | 1682 | 1682 | 1682 | 1682 | 675 |
| 385 | 20231204 | 140200 | 900151808 | 1682 | 1682 | 1682 | 1682 | 850 |
| 386 | 20231204 | 140100 | 898722108 | 1681 | 1681 | 1682 | 1681 | 306 |
| 387 | 20231204 | 140000 | 898207721 | 1680 | 1682 | 1682 | 1680 | 901 |
| 388 | 20231204 | 135900 | 896693241 | 1682 | 1681 | 1682 | 1680 | 10 |
| 389 | 20231204 | 135800 | 896676431 | 1680 | 1677 | 1680 | 1677 | 1421 |
| 390 | 20231204 | 135700 | 894290243 | 1679 | 1677 | 1679 | 1677 | 2 |
| 391 | 20231204 | 135600 | 894286887 | 1677 | 1678 | 1679 | 1677 | 700 |
| 392 | 20231204 | 135500 | 893112087 | 1679 | 1677 | 1679 | 1677 | 21 |
| 393 | 20231204 | 135400 | 893076848 | 1677 | 1677 | 1677 | 1677 | 68 |
| 394 | 20231204 | 135300 | 892962812 | 1677 | 1677 | 1678 | 1677 | 115 |
| 395 | 20231204 | 135200 | 892769950 | 1678 | 1680 | 1680 | 1678 | 2271 |
| 396 | 20231204 | 135100 | 888956949 | 1679 | 1679 | 1680 | 1679 | 1316 |
| 397 | 20231204 | 135000 | 886747384 | 1681 | 1680 | 1681 | 1679 | 1505 |
| 398 | 20231204 | 134900 | 884217492 | 1680 | 1679 | 1680 | 1679 | 254 |
| 399 | 20231204 | 134800 | 883791024 | 1679 | 1679 | 1679 | 1678 | 1305 |
| 400 | 20231204 | 134700 | 881599930 | 1682 | 1682 | 1682 | 1679 | 1444 |
| 401 | 20231204 | 134600 | 879172244 | 1681 | 1681 | 1682 | 1679 | 248 |
| 402 | 20231204 | 134500 | 878755155 | 1684 | 1686 | 1686 | 1679 | 1012 |
| 403 | 20231204 | 134400 | 877050829 | 1686 | 1685 | 1686 | 1682 | 534 |
| 404 | 20231204 | 134300 | 876150949 | 1685 | 1682 | 1685 | 1681 | 8424 |
| 405 | 20231204 | 134200 | 861971202 | 1682 | 1676 | 1682 | 1674 | 9828 |
| 406 | 20231204 | 134100 | 845467403 | 1676 | 1674 | 1676 | 1674 | 3442 |
| 407 | 20231204 | 134000 | 839699461 | 1674 | 1674 | 1674 | 1673 | 4432 |
| 408 | 20231204 | 133900 | 832282525 | 1674 | 1674 | 1674 | 1674 | 2046 |
| 409 | 20231204 | 133800 | 828857521 | 1674 | 1674 | 1674 | 1674 | 207 |
| 410 | 20231204 | 133700 | 828511003 | 1675 | 1675 | 1675 | 1675 | 4 |
| 411 | 20231204 | 133600 | 828504303 | 1676 | 1676 | 1676 | 1672 | 1243 |
| 412 | 20231204 | 133500 | 826423607 | 1677 | 1676 | 1677 | 1676 | 1180 |
| 413 | 20231204 | 133400 | 824445926 | 1676 | 1676 | 1676 | 1676 | 7059 |
| 414 | 20231204 | 133300 | 812615042 | 1672 | 1672 | 1676 | 1672 | 222 |
| 415 | 20231204 | 133200 | 812243534 | 1677 | 1679 | 1679 | 1677 | 844 |
| 416 | 20231204 | 133100 | 810828126 | 1678 | 1672 | 1678 | 1670 | 6171 |
| 417 | 20231204 | 133000 | 800504942 | 1673 | 1671 | 1673 | 1671 | 13 |
| 418 | 20231204 | 132900 | 800483216 | 1671 | 1679 | 1679 | 1671 | 2441 |
| 419 | 20231204 | 132800 | 796389657 | 1680 | 1668 | 1683 | 1668 | 39183 |
| 420 | 20231204 | 132700 | 730663214 | 1669 | 1666 | 1669 | 1666 | 2661 |
| 421 | 20231204 | 132600 | 726225184 | 1665 | 1658 | 1665 | 1658 | 8685 |
| 422 | 20231204 | 132500 | 711777687 | 1657 | 1657 | 1657 | 1657 | 0 |
| 423 | 20231204 | 132400 | 711777687 | 1657 | 1659 | 1659 | 1657 | 3855 |
| 424 | 20231204 | 132300 | 705385309 | 1659 | 1659 | 1659 | 1659 | 79 |
| 425 | 20231204 | 132200 | 705254248 | 1659 | 1659 | 1659 | 1659 | 12 |
| 426 | 20231204 | 132100 | 705234340 | 1659 | 1658 | 1659 | 1658 | 35 |
| 427 | 20231204 | 132000 | 705176288 | 1658 | 1659 | 1659 | 1658 | 301 |
| 428 | 20231204 | 131900 | 704676930 | 1662 | 1663 | 1664 | 1662 | 32 |
| 429 | 20231204 | 131800 | 704623730 | 1664 | 1664 | 1664 | 1664 | 1 |
| 430 | 20231204 | 131700 | 704622066 | 1665 | 1658 | 1665 | 1658 | 5 |
| 431 | 20231204 | 131600 | 704613769 | 1663 | 1665 | 1665 | 1663 | 1028 |
| 432 | 20231204 | 131500 | 702904203 | 1663 | 1663 | 1663 | 1663 | 391 |
| 433 | 20231204 | 131400 | 702253970 | 1665 | 1665 | 1665 | 1665 | 1 |
| 434 | 20231204 | 131300 | 702252305 | 1665 | 1658 | 1665 | 1658 | 1600 |
| 435 | 20231204 | 131200 | 699589295 | 1664 | 1664 | 1664 | 1664 | 506 |
| 436 | 20231204 | 131100 | 698747311 | 1664 | 1664 | 1664 | 1664 | 4 |
| 437 | 20231204 | 131000 | 698740655 | 1665 | 1665 | 1665 | 1665 | 2 |
| 438 | 20231204 | 130900 | 698737325 | 1665 | 1664 | 1665 | 1658 | 1415 |
| 439 | 20231204 | 130800 | 696383961 | 1664 | 1664 | 1664 | 1664 | 5 |
| 440 | 20231204 | 130700 | 696375641 | 1664 | 1664 | 1664 | 1664 | 6 |
| 441 | 20231204 | 130600 | 696365657 | 1664 | 1664 | 1664 | 1664 | 104 |
| 442 | 20231204 | 130500 | 696192601 | 1665 | 1665 | 1665 | 1665 | 0 |
| 443 | 20231204 | 130400 | 696192601 | 1665 | 1662 | 1665 | 1662 | 739 |
| 444 | 20231204 | 130300 | 694964248 | 1662 | 1658 | 1663 | 1658 | 706 |
| 445 | 20231204 | 130200 | 693793643 | 1658 | 1663 | 1663 | 1658 | 799 |
| 446 | 20231204 | 130100 | 692466401 | 1665 | 1662 | 1665 | 1657 | 201 |
| 447 | 20231204 | 130000 | 692132736 | 1667 | 1667 | 1667 | 1662 | 3558 |
| 448 | 20231204 | 125900 | 686215741 | 1668 | 1664 | 1668 | 1664 | 9 |
| 449 | 20231204 | 125800 | 686200761 | 1669 | 1664 | 1669 | 1664 | 281 |
| 450 | 20231204 | 125700 | 685733172 | 1670 | 1669 | 1670 | 1664 | 194 |
| 451 | 20231204 | 125600 | 685409594 | 1661 | 1670 | 1670 | 1661 | 2473 |
| 452 | 20231204 | 125500 | 681282947 | 1670 | 1669 | 1670 | 1669 | 180 |
| 453 | 20231204 | 125400 | 680982447 | 1669 | 1667 | 1669 | 1667 | 3070 |
| 454 | 20231204 | 125300 | 675861598 | 1667 | 1667 | 1667 | 1667 | 0 |
| 455 | 20231204 | 125200 | 675861598 | 1667 | 1661 | 1667 | 1661 | 8 |
| 456 | 20231204 | 125100 | 675848304 | 1667 | 1667 | 1667 | 1667 | 1 |
| 457 | 20231204 | 125000 | 675846637 | 1661 | 1662 | 1662 | 1661 | 2000 |
| 458 | 20231204 | 124900 | 672524628 | 1668 | 1661 | 1668 | 1660 | 4856 |
| 459 | 20231204 | 124800 | 664452917 | 1668 | 1668 | 1668 | 1668 | 0 |
| 460 | 20231204 | 124700 | 664452917 | 1668 | 1660 | 1669 | 1660 | 2304 |
| 461 | 20231204 | 124600 | 660627978 | 1660 | 1672 | 1672 | 1660 | 5067 |
| 462 | 20231204 | 124500 | 652215868 | 1668 | 1675 | 1675 | 1668 | 1137 |
| 463 | 20231204 | 124400 | 650314468 | 1676 | 1675 | 1676 | 1675 | 2378 |
| 464 | 20231204 | 124300 | 646331109 | 1669 | 1667 | 1669 | 1667 | 4039 |
| 465 | 20231204 | 124200 | 639597714 | 1662 | 1667 | 1667 | 1661 | 955 |
| 466 | 20231204 | 124100 | 638010679 | 1667 | 1667 | 1667 | 1661 | 83 |
| 467 | 20231204 | 124000 | 637872618 | 1667 | 1661 | 1668 | 1661 | 576 |
| 468 | 20231204 | 123900 | 636915827 | 1675 | 1675 | 1675 | 1675 | 1 |
| 469 | 20231204 | 123800 | 636914152 | 1676 | 1676 | 1677 | 1676 | 655 |
| 470 | 20231204 | 123700 | 635816150 | 1670 | 1662 | 1677 | 1662 | 23163 |
| 471 | 20231204 | 123600 | 597183049 | 1660 | 1651 | 1660 | 1650 | 4886 |
| 472 | 20231204 | 123500 | 589097936 | 1651 | 1659 | 1659 | 1651 | 63 |
| 473 | 20231204 | 123400 | 588993435 | 1650 | 1652 | 1653 | 1650 | 5000 |
| 474 | 20231204 | 123300 | 580741489 | 1659 | 1659 | 1659 | 1659 | 1 |
| 475 | 20231204 | 123200 | 580739830 | 1658 | 1658 | 1658 | 1658 | 2124 |
| 476 | 20231204 | 123100 | 577218238 | 1657 | 1652 | 1657 | 1650 | 2008 |
| 477 | 20231204 | 123000 | 573902456 | 1651 | 1651 | 1651 | 1651 | 130 |
| 478 | 20231204 | 122900 | 573687826 | 1658 | 1658 | 1658 | 1658 | 500 |
| 479 | 20231204 | 122800 | 572858826 | 1658 | 1652 | 1658 | 1651 | 375 |
| 480 | 20231204 | 122700 | 572239189 | 1651 | 1657 | 1658 | 1651 | 2718 |
| 481 | 20231204 | 122600 | 567747531 | 1657 | 1653 | 1657 | 1653 | 52 |
| 482 | 20231204 | 122500 | 567661371 | 1657 | 1657 | 1657 | 1657 | 431 |
| 483 | 20231204 | 122400 | 566947204 | 1657 | 1657 | 1657 | 1657 | 12 |
| 484 | 20231204 | 122300 | 566927320 | 1657 | 1656 | 1657 | 1656 | 1073 |
| 485 | 20231204 | 122200 | 565150118 | 1656 | 1656 | 1656 | 1656 | 935 |
| 486 | 20231204 | 122100 | 563601758 | 1656 | 1656 | 1657 | 1656 | 421 |
| 487 | 20231204 | 122000 | 562904459 | 1655 | 1655 | 1655 | 1652 | 574 |
| 488 | 20231204 | 121900 | 561955089 | 1652 | 1654 | 1655 | 1652 | 1538 |
| 489 | 20231204 | 121800 | 559413487 | 1654 | 1654 | 1654 | 1654 | 213 |
| 490 | 20231204 | 121700 | 559061185 | 1654 | 1654 | 1654 | 1654 | 129 |
| 491 | 20231204 | 121600 | 558847819 | 1654 | 1658 | 1658 | 1641 | 3873 |
| 492 | 20231204 | 121500 | 552433468 | 1658 | 1667 | 1667 | 1657 | 2067 |
| 493 | 20231204 | 121400 | 549001187 | 1667 | 1653 | 1680 | 1653 | 20709 |
| 494 | 20231204 | 121300 | 514549605 | 1653 | 1649 | 1653 | 1645 | 1332 |
| 495 | 20231204 | 121200 | 512353873 | 1643 | 1650 | 1650 | 1643 | 8870 |
| 496 | 20231204 | 121100 | 497763943 | 1651 | 1643 | 1654 | 1643 | 22693 |
| 497 | 20231204 | 121000 | 460414014 | 1643 | 1643 | 1643 | 1643 | 0 |
| 498 | 20231204 | 120900 | 460414014 | 1643 | 1640 | 1644 | 1640 | 4663 |
| 499 | 20231204 | 120800 | 452761037 | 1638 | 1639 | 1639 | 1638 | 1419 |
| 500 | 20231204 | 120700 | 450436707 | 1638 | 1638 | 1638 | 1637 | 1580 |
| 501 | 20231204 | 120600 | 447850129 | 1638 | 1640 | 1640 | 1638 | 1451 |
| 502 | 20231204 | 120500 | 445473389 | 1640 | 1640 | 1640 | 1640 | 4 |
| 503 | 20231204 | 120400 | 445466829 | 1640 | 1640 | 1640 | 1640 | 2066 |
| 504 | 20231204 | 120300 | 442078589 | 1640 | 1635 | 1640 | 1635 | 3188 |
| 505 | 20231204 | 120200 | 436853671 | 1635 | 1634 | 1635 | 1634 | 2105 |
| 506 | 20231204 | 120100 | 433412586 | 1634 | 1632 | 1634 | 1632 | 9 |
| 507 | 20231204 | 120000 | 433397892 | 1634 | 1634 | 1634 | 1634 | 0 |
| 508 | 20231204 | 115900 | 433397892 | 1634 | 1634 | 1634 | 1634 | 500 |
| 509 | 20231204 | 115800 | 432580892 | 1634 | 1634 | 1634 | 1634 | 27 |
| 510 | 20231204 | 115700 | 432536774 | 1634 | 1634 | 1634 | 1634 | 0 |
| 511 | 20231204 | 115600 | 432536774 | 1634 | 1634 | 1634 | 1634 | 0 |
| 512 | 20231204 | 115500 | 432536774 | 1634 | 1633 | 1634 | 1631 | 20 |
| 513 | 20231204 | 115400 | 432504121 | 1633 | 1633 | 1633 | 1633 | 0 |
| 514 | 20231204 | 115300 | 432504121 | 1633 | 1632 | 1633 | 1632 | 400 |
| 515 | 20231204 | 115200 | 431851060 | 1632 | 1632 | 1632 | 1632 | 7 |
| 516 | 20231204 | 115100 | 431839636 | 1632 | 1631 | 1632 | 1631 | 226 |
| 517 | 20231204 | 115000 | 431471028 | 1633 | 1633 | 1633 | 1633 | 0 |
| 518 | 20231204 | 114900 | 431471028 | 1633 | 1633 | 1633 | 1633 | 2 |
| 519 | 20231204 | 114800 | 431467762 | 1628 | 1628 | 1628 | 1628 | 0 |
| 520 | 20231204 | 114700 | 431467762 | 1628 | 1628 | 1628 | 1628 | 200 |
| 521 | 20231204 | 114600 | 431142162 | 1633 | 1633 | 1633 | 1633 | 0 |
| 522 | 20231204 | 114500 | 431142162 | 1633 | 1633 | 1633 | 1633 | 8 |
| 523 | 20231204 | 114400 | 431129098 | 1633 | 1630 | 1633 | 1630 | 352 |
| 524 | 20231204 | 114300 | 430555321 | 1634 | 1634 | 1634 | 1634 | 0 |
| 525 | 20231204 | 114200 | 430555321 | 1634 | 1634 | 1634 | 1634 | 0 |
| 526 | 20231204 | 114100 | 430555321 | 1634 | 1631 | 1634 | 1630 | 1001 |
| 527 | 20231204 | 114000 | 428923431 | 1631 | 1631 | 1631 | 1631 | 60 |
| 528 | 20231204 | 113900 | 428825571 | 1635 | 1635 | 1635 | 1635 | 0 |
| 529 | 20231204 | 113800 | 428825571 | 1635 | 1635 | 1635 | 1635 | 0 |
| 530 | 20231204 | 113700 | 428825571 | 1635 | 1632 | 1635 | 1632 | 2 |
| 531 | 20231204 | 113600 | 428822304 | 1635 | 1635 | 1635 | 1635 | 169 |
| 532 | 20231204 | 113500 | 428545989 | 1635 | 1635 | 1635 | 1635 | 1 |
| 533 | 20231204 | 113400 | 428544354 | 1631 | 1635 | 1635 | 1631 | 24 |
| 534 | 20231204 | 113300 | 428505154 | 1635 | 1635 | 1635 | 1635 | 0 |
| 535 | 20231204 | 113200 | 428505154 | 1635 | 1635 | 1635 | 1635 | 5 |
| 536 | 20231204 | 113100 | 428496979 | 1635 | 1635 | 1635 | 1635 | 25 |
| 537 | 20231204 | 113000 | 428456104 | 1635 | 1635 | 1635 | 1635 | 1 |
| 538 | 20231204 | 112900 | 428454469 | 1631 | 1631 | 1631 | 1631 | 101 |
| 539 | 20231204 | 112800 | 428289738 | 1635 | 1635 | 1635 | 1635 | 1467 |
| 540 | 20231204 | 112700 | 425891193 | 1635 | 1633 | 1635 | 1633 | 4400 |
| 541 | 20231204 | 112600 | 418697826 | 1633 | 1629 | 1633 | 1629 | 100 |
| 542 | 20231204 | 112500 | 418534922 | 1633 | 1633 | 1633 | 1633 | 0 |
| 543 | 20231204 | 112400 | 418534922 | 1633 | 1629 | 1633 | 1629 | 6 |
| 544 | 20231204 | 112300 | 418525144 | 1628 | 1628 | 1628 | 1628 | 95 |
| 545 | 20231204 | 112200 | 418370484 | 1628 | 1628 | 1628 | 1628 | 1000 |
| 546 | 20231204 | 112100 | 416742484 | 1635 | 1634 | 1635 | 1634 | 32 |
| 547 | 20231204 | 112000 | 416690173 | 1634 | 1634 | 1634 | 1634 | 1 |
| 548 | 20231204 | 111900 | 416688539 | 1630 | 1630 | 1630 | 1630 | 0 |
| 549 | 20231204 | 111800 | 416688539 | 1630 | 1630 | 1630 | 1630 | 2601 |
| 550 | 20231204 | 111700 | 412448909 | 1625 | 1625 | 1625 | 1625 | 0 |
| 551 | 20231204 | 111600 | 412448909 | 1625 | 1625 | 1625 | 1625 | 275 |
| 552 | 20231204 | 111500 | 412002034 | 1625 | 1625 | 1625 | 1625 | 0 |
| 553 | 20231204 | 111400 | 412002034 | 1625 | 1630 | 1630 | 1625 | 849 |
| 554 | 20231204 | 111300 | 410622307 | 1630 | 1630 | 1630 | 1630 | 628 |
| 555 | 20231204 | 111200 | 409598667 | 1630 | 1630 | 1630 | 1630 | 0 |
| 556 | 20231204 | 111100 | 409598667 | 1630 | 1630 | 1630 | 1630 | 0 |
| 557 | 20231204 | 111000 | 409598667 | 1630 | 1637 | 1637 | 1630 | 1274 |
| 558 | 20231204 | 110900 | 407521997 | 1638 | 1640 | 1640 | 1638 | 482 |
| 559 | 20231204 | 110800 | 406731722 | 1643 | 1643 | 1643 | 1640 | 804 |
| 560 | 20231204 | 110700 | 405412733 | 1640 | 1644 | 1644 | 1640 | 2904 |
| 561 | 20231204 | 110600 | 400641155 | 1644 | 1640 | 1644 | 1640 | 2677 |
| 562 | 20231204 | 110500 | 396241922 | 1640 | 1642 | 1643 | 1640 | 4827 |
| 563 | 20231204 | 110400 | 388318024 | 1641 | 1633 | 1641 | 1633 | 7875 |
| 564 | 20231204 | 110300 | 375430869 | 1629 | 1626 | 1629 | 1626 | 3077 |
| 565 | 20231204 | 110200 | 370423900 | 1626 | 1624 | 1626 | 1624 | 298 |
| 566 | 20231204 | 110100 | 369939376 | 1626 | 1626 | 1626 | 1626 | 0 |
| 567 | 20231204 | 110000 | 369939376 | 1626 | 1626 | 1626 | 1626 | 18 |
| 568 | 20231204 | 105900 | 369910108 | 1627 | 1627 | 1627 | 1627 | 0 |
| 569 | 20231204 | 105800 | 369910108 | 1627 | 1627 | 1627 | 1622 | 107 |
| 570 | 20231204 | 105700 | 369736534 | 1622 | 1624 | 1624 | 1622 | 2321 |
| 571 | 20231204 | 105600 | 365969128 | 1624 | 1624 | 1624 | 1623 | 301 |
| 572 | 20231204 | 105500 | 365480399 | 1624 | 1624 | 1624 | 1621 | 861 |
| 573 | 20231204 | 105400 | 364082141 | 1625 | 1620 | 1625 | 1620 | 2050 |
| 574 | 20231204 | 105300 | 360760957 | 1620 | 1628 | 1628 | 1620 | 630 |
| 575 | 20231204 | 105200 | 359735962 | 1628 | 1628 | 1628 | 1628 | 471 |
| 576 | 20231204 | 105100 | 358969174 | 1628 | 1628 | 1628 | 1628 | 51 |
| 577 | 20231204 | 105000 | 358886146 | 1627 | 1627 | 1627 | 1627 | 733 |
| 578 | 20231204 | 104900 | 357693555 | 1627 | 1627 | 1627 | 1627 | 549 |
| 579 | 20231204 | 104800 | 356800332 | 1627 | 1628 | 1628 | 1627 | 526 |
| 580 | 20231204 | 104700 | 355944527 | 1627 | 1628 | 1634 | 1627 | 2276 |
| 581 | 20231204 | 104600 | 352240173 | 1628 | 1635 | 1635 | 1628 | 4901 |
| 582 | 20231204 | 104500 | 344254584 | 1634 | 1631 | 1634 | 1630 | 642 |
| 583 | 20231204 | 104400 | 343207238 | 1631 | 1634 | 1634 | 1631 | 87 |
| 584 | 20231204 | 104300 | 343065110 | 1635 | 1631 | 1635 | 1631 | 526 |
| 585 | 20231204 | 104200 | 342207196 | 1631 | 1635 | 1635 | 1631 | 1834 |
| 586 | 20231204 | 104100 | 339208836 | 1634 | 1640 | 1640 | 1634 | 296 |
| 587 | 20231204 | 104000 | 338724241 | 1640 | 1641 | 1642 | 1638 | 4354 |
| 588 | 20231204 | 103900 | 331583272 | 1641 | 1635 | 1642 | 1635 | 10319 |
| 589 | 20231204 | 103800 | 314697245 | 1635 | 1631 | 1637 | 1631 | 2398 |
| 590 | 20231204 | 103700 | 310778861 | 1631 | 1634 | 1634 | 1631 | 3918 |
| 591 | 20231204 | 103600 | 304380516 | 1635 | 1622 | 1635 | 1622 | 54710 |
| 592 | 20231204 | 103500 | 215341004 | 1622 | 1617 | 1622 | 1617 | 4660 |
| 593 | 20231204 | 103400 | 207790143 | 1617 | 1617 | 1617 | 1617 | 10 |
| 594 | 20231204 | 103300 | 207773973 | 1617 | 1616 | 1617 | 1616 | 479 |
| 595 | 20231204 | 103200 | 206999509 | 1616 | 1618 | 1620 | 1616 | 4605 |
| 596 | 20231204 | 103100 | 199545555 | 1616 | 1616 | 1616 | 1616 | 2061 |
| 597 | 20231204 | 103000 | 196214979 | 1616 | 1616 | 1616 | 1616 | 36 |
| 598 | 20231204 | 102900 | 196156803 | 1616 | 1615 | 1616 | 1615 | 611 |
| 599 | 20231204 | 102800 | 195169903 | 1614 | 1611 | 1615 | 1611 | 2937 |
| 600 | 20231204 | 102700 | 190426897 | 1611 | 1611 | 1611 | 1611 | 225 |
| 601 | 20231204 | 102600 | 190064422 | 1611 | 1611 | 1611 | 1611 | 696 |
| 602 | 20231204 | 102500 | 188943166 | 1613 | 1613 | 1613 | 1613 | 1 |
| 603 | 20231204 | 102400 | 188941553 | 1615 | 1611 | 1616 | 1611 | 372 |
| 604 | 20231204 | 102300 | 188341141 | 1611 | 1611 | 1611 | 1611 | 0 |
| 605 | 20231204 | 102200 | 188341141 | 1611 | 1611 | 1611 | 1611 | 1424 |
| 606 | 20231204 | 102100 | 186047077 | 1611 | 1611 | 1611 | 1611 | 9 |
| 607 | 20231204 | 102000 | 186032578 | 1616 | 1611 | 1616 | 1611 | 4 |
| 608 | 20231204 | 101900 | 186026129 | 1611 | 1611 | 1611 | 1611 | 11 |
| 609 | 20231204 | 101800 | 186008408 | 1616 | 1616 | 1616 | 1616 | 11 |
| 610 | 20231204 | 101700 | 185990632 | 1616 | 1616 | 1616 | 1616 | 3 |
| 611 | 20231204 | 101600 | 185985784 | 1616 | 1616 | 1616 | 1616 | 1 |
| 612 | 20231204 | 101500 | 185984168 | 1611 | 1614 | 1614 | 1611 | 297 |
| 613 | 20231204 | 101400 | 185505357 | 1616 | 1620 | 1620 | 1616 | 273 |
| 614 | 20231204 | 101300 | 185063917 | 1620 | 1620 | 1621 | 1620 | 1371 |
| 615 | 20231204 | 101200 | 182842891 | 1620 | 1613 | 1620 | 1613 | 291 |
| 616 | 20231204 | 101100 | 182372521 | 1619 | 1614 | 1619 | 1612 | 4111 |
| 617 | 20231204 | 101000 | 175732270 | 1615 | 1614 | 1615 | 1614 | 2 |
| 618 | 20231204 | 100900 | 175729041 | 1615 | 1614 | 1615 | 1614 | 502 |
| 619 | 20231204 | 100800 | 174918316 | 1615 | 1615 | 1615 | 1611 | 707 |
| 620 | 20231204 | 100700 | 173776785 | 1615 | 1616 | 1616 | 1615 | 381 |
| 621 | 20231204 | 100600 | 173161295 | 1616 | 1616 | 1616 | 1616 | 297 |
| 622 | 20231204 | 100500 | 172681343 | 1616 | 1616 | 1616 | 1616 | 7 |
| 623 | 20231204 | 100400 | 172670031 | 1616 | 1616 | 1616 | 1616 | 5 |
| 624 | 20231204 | 100300 | 172661951 | 1615 | 1615 | 1615 | 1615 | 6 |
| 625 | 20231204 | 100200 | 172652261 | 1615 | 1613 | 1615 | 1612 | 436 |
| 626 | 20231204 | 100100 | 171948968 | 1614 | 1614 | 1614 | 1614 | 1 |
| 627 | 20231204 | 100000 | 171947354 | 1610 | 1610 | 1610 | 1610 | 258 |
| 628 | 20231204 | 095900 | 171531974 | 1610 | 1619 | 1619 | 1610 | 666 |
| 629 | 20231204 | 095800 | 170455400 | 1620 | 1619 | 1628 | 1619 | 2731 |
| 630 | 20231204 | 095700 | 166031268 | 1619 | 1606 | 1619 | 1606 | 5527 |
| 631 | 20231204 | 095600 | 157121451 | 1606 | 1607 | 1607 | 1606 | 706 |
| 632 | 20231204 | 095500 | 155986915 | 1608 | 1608 | 1608 | 1608 | 925 |
| 633 | 20231204 | 095400 | 154499515 | 1609 | 1603 | 1609 | 1603 | 8135 |
| 634 | 20231204 | 095300 | 141429642 | 1602 | 1602 | 1602 | 1601 | 778 |
| 635 | 20231204 | 095200 | 140183413 | 1602 | 1602 | 1602 | 1602 | 55 |
| 636 | 20231204 | 095100 | 140095303 | 1601 | 1600 | 1601 | 1600 | 3275 |
| 637 | 20231204 | 095000 | 134852038 | 1604 | 1598 | 1604 | 1598 | 276 |
| 638 | 20231204 | 094900 | 134409473 | 1601 | 1601 | 1601 | 1601 | 0 |
| 639 | 20231204 | 094800 | 134409473 | 1601 | 1601 | 1601 | 1601 | 0 |
| 640 | 20231204 | 094700 | 134409473 | 1601 | 1594 | 1601 | 1594 | 227 |
| 641 | 20231204 | 094600 | 134047166 | 1603 | 1603 | 1603 | 1603 | 0 |
| 642 | 20231204 | 094500 | 134047166 | 1603 | 1604 | 1604 | 1603 | 855 |
| 643 | 20231204 | 094400 | 132676383 | 1605 | 1600 | 1605 | 1600 | 1542 |
| 644 | 20231204 | 094300 | 130206105 | 1598 | 1598 | 1599 | 1598 | 2419 |
| 645 | 20231204 | 094200 | 126340143 | 1598 | 1598 | 1598 | 1598 | 3 |
| 646 | 20231204 | 094100 | 126335349 | 1593 | 1597 | 1598 | 1593 | 114 |
| 647 | 20231204 | 094000 | 126153321 | 1597 | 1598 | 1598 | 1597 | 12 |
| 648 | 20231204 | 093900 | 126134156 | 1598 | 1586 | 1598 | 1586 | 3569 |
| 649 | 20231204 | 093800 | 120459948 | 1588 | 1589 | 1589 | 1588 | 1369 |
| 650 | 20231204 | 093700 | 118285876 | 1589 | 1589 | 1589 | 1589 | 5 |
| 651 | 20231204 | 093600 | 118277931 | 1589 | 1589 | 1589 | 1589 | 7 |
| 652 | 20231204 | 093500 | 118266808 | 1589 | 1588 | 1589 | 1588 | 522 |
| 653 | 20231204 | 093400 | 117437792 | 1588 | 1582 | 1588 | 1582 | 1939 |
| 654 | 20231204 | 093300 | 114362577 | 1582 | 1583 | 1583 | 1582 | 10141 |
| 655 | 20231204 | 093200 | 98319185 | 1585 | 1582 | 1585 | 1582 | 548 |
| 656 | 20231204 | 093100 | 97452024 | 1582 | 1582 | 1582 | 1582 | 1 |
| 657 | 20231204 | 093000 | 97450442 | 1577 | 1583 | 1583 | 1577 | 2546 |
| 658 | 20231204 | 092900 | 93432397 | 1580 | 1580 | 1581 | 1580 | 1016 |
| 659 | 20231204 | 092800 | 91826787 | 1579 | 1579 | 1593 | 1578 | 261 |
| 660 | 20231204 | 092700 | 91413978 | 1578 | 1577 | 1579 | 1577 | 656 |
| 661 | 20231204 | 092600 | 90379219 | 1572 | 1572 | 1572 | 1572 | 0 |
| 662 | 20231204 | 092500 | 90379219 | 1572 | 1577 | 1577 | 1572 | 25 |
| 663 | 20231204 | 092400 | 90339829 | 1572 | 1577 | 1577 | 1572 | 209 |
| 664 | 20231204 | 092300 | 90011246 | 1572 | 1582 | 1582 | 1572 | 5598 |
| 665 | 20231204 | 092200 | 81180030 | 1582 | 1582 | 1582 | 1582 | 0 |
| 666 | 20231204 | 092100 | 81180030 | 1582 | 1583 | 1583 | 1582 | 200 |
| 667 | 20231204 | 092000 | 80863529 | 1582 | 1582 | 1582 | 1582 | 0 |
| 668 | 20231204 | 091900 | 80863529 | 1582 | 1593 | 1593 | 1580 | 11190 |
| 669 | 20231204 | 091800 | 63096689 | 1593 | 1594 | 1594 | 1593 | 16 |
| 670 | 20231204 | 091700 | 63071188 | 1594 | 1603 | 1603 | 1594 | 933 |
| 671 | 20231204 | 091600 | 61575840 | 1604 | 1604 | 1604 | 1604 | 0 |
| 672 | 20231204 | 091500 | 61575840 | 1604 | 1604 | 1604 | 1604 | 263 |
| 673 | 20231204 | 091400 | 61153988 | 1605 | 1599 | 1605 | 1598 | 1237 |
| 674 | 20231204 | 091300 | 59170169 | 1600 | 1603 | 1603 | 1599 | 93 |
| 675 | 20231204 | 091200 | 59021342 | 1603 | 1598 | 1603 | 1598 | 1785 |
| 676 | 20231204 | 091100 | 56163926 | 1598 | 1595 | 1600 | 1595 | 1250 |
| 677 | 20231204 | 091000 | 54166522 | 1595 | 1591 | 1595 | 1591 | 1167 |
| 678 | 20231204 | 090900 | 52306763 | 1591 | 1591 | 1592 | 1591 | 141 |
| 679 | 20231204 | 090800 | 52082382 | 1590 | 1591 | 1592 | 1590 | 693 |
| 680 | 20231204 | 090700 | 50979829 | 1592 | 1580 | 1592 | 1580 | 371 |
| 681 | 20231204 | 090600 | 50392232 | 1579 | 1589 | 1591 | 1574 | 13998 |
| 682 | 20231204 | 090500 | 28156855 | 1591 | 1591 | 1591 | 1589 | 497 |
| 683 | 20231204 | 090400 | 27366826 | 1589 | 1590 | 1590 | 1586 | 401 |
| 684 | 20231204 | 090300 | 26730032 | 1588 | 1571 | 1594 | 1571 | 906 |
| 685 | 20231204 | 090200 | 25301782 | 1563 | 1565 | 1573 | 1562 | 6506 |
| 686 | 20231204 | 090100 | 15114348 | 1561 | 1578 | 1578 | 1561 | 1371 |
| 687 | 20231204 | 090000 | 12963469 | 1580 | 1592 | 1592 | 1580 | 8150 |