28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 21730 |
| 3 | 20231204 | 183100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 4 | 20231204 | 183000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 5 | 20231204 | 182900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 6 | 20231204 | 182800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 7 | 20231204 | 182700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 8 | 20231204 | 182600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 9 | 20231204 | 182500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 10 | 20231204 | 182400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 11 | 20231204 | 182300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 12 | 20231204 | 182200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 13 | 20231204 | 182100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 14 | 20231204 | 182000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 15 | 20231204 | 181900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 16 | 20231204 | 181800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 17 | 20231204 | 181700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 18 | 20231204 | 181600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 19 | 20231204 | 181500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 20 | 20231204 | 181400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 21 | 20231204 | 181300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 22 | 20231204 | 181200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 23 | 20231204 | 181100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 24 | 20231204 | 181000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 25 | 20231204 | 180900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 26 | 20231204 | 180800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 27 | 20231204 | 180700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 28 | 20231204 | 180600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 29 | 20231204 | 180500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 30 | 20231204 | 180400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 31 | 20231204 | 180300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 32 | 20231204 | 180200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 21730 |
| 33 | 20231204 | 180100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 34 | 20231204 | 180000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 35 | 20231204 | 175900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 36 | 20231204 | 175800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 37 | 20231204 | 175700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 38 | 20231204 | 175600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 39 | 20231204 | 175500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 40 | 20231204 | 175400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 41 | 20231204 | 175300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 42 | 20231204 | 175200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 43 | 20231204 | 175100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 44 | 20231204 | 175000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 45 | 20231204 | 174900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 46 | 20231204 | 174800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 47 | 20231204 | 174700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 48 | 20231204 | 174600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 49 | 20231204 | 174500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 50 | 20231204 | 174400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 51 | 20231204 | 174300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 52 | 20231204 | 174200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 53 | 20231204 | 174100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 54 | 20231204 | 174000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 55 | 20231204 | 173900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 56 | 20231204 | 173800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 57 | 20231204 | 173700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 58 | 20231204 | 173600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 59 | 20231204 | 173500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 60 | 20231204 | 173400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 61 | 20231204 | 173300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 62 | 20231204 | 173200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 21730 |
| 63 | 20231204 | 173100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 64 | 20231204 | 173000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 65 | 20231204 | 172900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 66 | 20231204 | 172800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 67 | 20231204 | 172700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 68 | 20231204 | 172600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 69 | 20231204 | 172500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 70 | 20231204 | 172400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 71 | 20231204 | 172300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 72 | 20231204 | 172200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 73 | 20231204 | 172100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 74 | 20231204 | 172000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 75 | 20231204 | 171900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 76 | 20231204 | 171800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 77 | 20231204 | 171700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 78 | 20231204 | 171600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 79 | 20231204 | 171500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 80 | 20231204 | 171400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 81 | 20231204 | 171300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 82 | 20231204 | 171200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 83 | 20231204 | 171100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 84 | 20231204 | 171000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 85 | 20231204 | 170900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 86 | 20231204 | 170800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 87 | 20231204 | 170700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 88 | 20231204 | 170600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 89 | 20231204 | 170500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 90 | 20231204 | 170400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 91 | 20231204 | 170300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 92 | 20231204 | 170200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 21730 |
| 93 | 20231204 | 170100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 94 | 20231204 | 170000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 95 | 20231204 | 165900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 96 | 20231204 | 165800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 97 | 20231204 | 165700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 98 | 20231204 | 165600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 99 | 20231204 | 165500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 100 | 20231204 | 165400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 101 | 20231204 | 165300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 102 | 20231204 | 165200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 103 | 20231204 | 165100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 104 | 20231204 | 165000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 105 | 20231204 | 164900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 106 | 20231204 | 164800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 107 | 20231204 | 164700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 108 | 20231204 | 164600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 109 | 20231204 | 164500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 110 | 20231204 | 164400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 111 | 20231204 | 164300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 112 | 20231204 | 164200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 113 | 20231204 | 164100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 114 | 20231204 | 164000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 115 | 20231204 | 163900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 116 | 20231204 | 163800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 117 | 20231204 | 163700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 118 | 20231204 | 163600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 119 | 20231204 | 163500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 120 | 20231204 | 163400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 121 | 20231204 | 163300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 122 | 20231204 | 163200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 21730 |
| 123 | 20231204 | 163100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 124 | 20231204 | 163000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 125 | 20231204 | 162900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 126 | 20231204 | 162800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 127 | 20231204 | 162700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 128 | 20231204 | 162600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 129 | 20231204 | 162500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 130 | 20231204 | 162400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 131 | 20231204 | 162300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 132 | 20231204 | 162200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 133 | 20231204 | 162100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 134 | 20231204 | 162000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 135 | 20231204 | 161900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 136 | 20231204 | 161800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 137 | 20231204 | 161700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 138 | 20231204 | 161600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 139 | 20231204 | 161500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 140 | 20231204 | 161400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 141 | 20231204 | 161300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 142 | 20231204 | 161200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 143 | 20231204 | 161100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 144 | 20231204 | 161000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 145 | 20231204 | 160900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 146 | 20231204 | 160800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 147 | 20231204 | 160700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 148 | 20231204 | 160600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 149 | 20231204 | 160500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 150 | 20231204 | 160400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 151 | 20231204 | 160300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 152 | 20231204 | 160200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 21730 |
| 153 | 20231204 | 160100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 154 | 20231204 | 160000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 155 | 20231204 | 155900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 156 | 20231204 | 155800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 157 | 20231204 | 155700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 158 | 20231204 | 155600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 159 | 20231204 | 155500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 160 | 20231204 | 155400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 161 | 20231204 | 155300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 162 | 20231204 | 155200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 163 | 20231204 | 155100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 164 | 20231204 | 155000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 165 | 20231204 | 154900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 166 | 20231204 | 154800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 167 | 20231204 | 154700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 168 | 20231204 | 154600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 169 | 20231204 | 154500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 170 | 20231204 | 154400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 171 | 20231204 | 154300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 172 | 20231204 | 154200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 173 | 20231204 | 154100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 174 | 20231204 | 154000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 175 | 20231204 | 153900 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 176 | 20231204 | 153800 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 177 | 20231204 | 153700 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 178 | 20231204 | 153600 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 179 | 20231204 | 153500 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 180 | 20231204 | 153400 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 181 | 20231204 | 153300 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 182 | 20231204 | 153200 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 21730 |
| 183 | 20231204 | 153100 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 184 | 20231204 | 153000 | 6680582100 | 4825 | 4825 | 4825 | 4825 | 21730 |
| 185 | 20231204 | 152900 | 6575734850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20231204 | 152800 | 6575734850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20231204 | 152700 | 6575734850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20231204 | 152600 | 6575734850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20231204 | 152500 | 6575734850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20231204 | 152400 | 6575734850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20231204 | 152300 | 6575734850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20231204 | 152200 | 6575734850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20231204 | 152100 | 6575734850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20231204 | 152000 | 6575734850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 195 | 20231204 | 151900 | 6575734850 | 4850 | 4850 | 4850 | 4845 | 5191 |
| 196 | 20231204 | 151800 | 6550582145 | 4850 | 4840 | 4850 | 4840 | 1046 |
| 197 | 20231204 | 151700 | 6545509620 | 4850 | 4840 | 4850 | 4830 | 629 |
| 198 | 20231204 | 151600 | 6542462700 | 4845 | 4825 | 4845 | 4820 | 623 |
| 199 | 20231204 | 151500 | 6539454600 | 4825 | 4830 | 4830 | 4825 | 879 |
| 200 | 20231204 | 151400 | 6535210750 | 4830 | 4830 | 4835 | 4820 | 7341 |
| 201 | 20231204 | 151300 | 6499785675 | 4830 | 4835 | 4840 | 4830 | 1688 |
| 202 | 20231204 | 151200 | 6491625615 | 4835 | 4845 | 4845 | 4835 | 2445 |
| 203 | 20231204 | 151100 | 6479794745 | 4845 | 4845 | 4845 | 4845 | 320 |
| 204 | 20231204 | 151000 | 6478244345 | 4845 | 4850 | 4850 | 4840 | 1117 |
| 205 | 20231204 | 150900 | 6472833875 | 4850 | 4850 | 4850 | 4850 | 471 |
| 206 | 20231204 | 150800 | 6470549525 | 4850 | 4855 | 4855 | 4845 | 1003 |
| 207 | 20231204 | 150700 | 6465684985 | 4855 | 4850 | 4855 | 4850 | 876 |
| 208 | 20231204 | 150600 | 6461436375 | 4850 | 4855 | 4855 | 4850 | 1284 |
| 209 | 20231204 | 150500 | 6455205500 | 4850 | 4845 | 4855 | 4845 | 1796 |
| 210 | 20231204 | 150400 | 6446494850 | 4850 | 4850 | 4855 | 4850 | 1561 |
| 211 | 20231204 | 150300 | 6438923980 | 4855 | 4855 | 4855 | 4850 | 151 |
| 212 | 20231204 | 150200 | 6438191125 | 4850 | 4850 | 4855 | 4850 | 1959 |
| 213 | 20231204 | 150100 | 6428681655 | 4850 | 4835 | 4850 | 4835 | 3477 |
| 214 | 20231204 | 150000 | 6411842950 | 4835 | 4835 | 4835 | 4835 | 66 |
| 215 | 20231204 | 145900 | 6411523840 | 4835 | 4830 | 4835 | 4830 | 1064 |
| 216 | 20231204 | 145800 | 6406383205 | 4825 | 4830 | 4830 | 4825 | 1791 |
| 217 | 20231204 | 145700 | 6397736270 | 4830 | 4825 | 4830 | 4825 | 3325 |
| 218 | 20231204 | 145600 | 6381691100 | 4830 | 4830 | 4835 | 4825 | 3659 |
| 219 | 20231204 | 145500 | 6364019215 | 4830 | 4835 | 4835 | 4830 | 1825 |
| 220 | 20231204 | 145400 | 6355201910 | 4830 | 4835 | 4835 | 4830 | 1547 |
| 221 | 20231204 | 145300 | 6347723690 | 4830 | 4835 | 4835 | 4830 | 767 |
| 222 | 20231204 | 145200 | 6344015595 | 4835 | 4835 | 4835 | 4830 | 331 |
| 223 | 20231204 | 145100 | 6342415385 | 4835 | 4835 | 4835 | 4835 | 11 |
| 224 | 20231204 | 145000 | 6342362200 | 4840 | 4835 | 4840 | 4835 | 212 |
| 225 | 20231204 | 144900 | 6341337175 | 4835 | 4830 | 4845 | 4830 | 126 |
| 226 | 20231204 | 144800 | 6340728030 | 4835 | 4835 | 4840 | 4830 | 1606 |
| 227 | 20231204 | 144700 | 6332959315 | 4835 | 4835 | 4835 | 4830 | 2242 |
| 228 | 20231204 | 144600 | 6322129405 | 4840 | 4835 | 4840 | 4835 | 1948 |
| 229 | 20231204 | 144500 | 6312705555 | 4840 | 4835 | 4840 | 4835 | 1367 |
| 230 | 20231204 | 144400 | 6306093560 | 4840 | 4840 | 4840 | 4835 | 79 |
| 231 | 20231204 | 144300 | 6305711480 | 4840 | 4835 | 4840 | 4835 | 144 |
| 232 | 20231204 | 144200 | 6305014545 | 4840 | 4840 | 4840 | 4835 | 160 |
| 233 | 20231204 | 144100 | 6304240270 | 4835 | 4835 | 4835 | 4835 | 5 |
| 234 | 20231204 | 144000 | 6304216095 | 4835 | 4835 | 4835 | 4835 | 127 |
| 235 | 20231204 | 143900 | 6303602050 | 4835 | 4835 | 4835 | 4835 | 438 |
| 236 | 20231204 | 143800 | 6301484320 | 4840 | 4840 | 4840 | 4840 | 50 |
| 237 | 20231204 | 143700 | 6301242320 | 4840 | 4835 | 4840 | 4835 | 216 |
| 238 | 20231204 | 143600 | 6300197910 | 4835 | 4845 | 4845 | 4835 | 968 |
| 239 | 20231204 | 143500 | 6295512985 | 4845 | 4845 | 4845 | 4840 | 1338 |
| 240 | 20231204 | 143400 | 6289033695 | 4845 | 4840 | 4845 | 4835 | 177 |
| 241 | 20231204 | 143300 | 6288176865 | 4835 | 4840 | 4840 | 4835 | 968 |
| 242 | 20231204 | 143200 | 6283491920 | 4835 | 4835 | 4835 | 4835 | 700 |
| 243 | 20231204 | 143100 | 6280107420 | 4835 | 4840 | 4840 | 4835 | 248 |
| 244 | 20231204 | 143000 | 6278907655 | 4840 | 4835 | 4840 | 4835 | 157 |
| 245 | 20231204 | 142900 | 6278148540 | 4835 | 4840 | 4840 | 4835 | 266 |
| 246 | 20231204 | 142800 | 6276862300 | 4835 | 4835 | 4835 | 4835 | 10 |
| 247 | 20231204 | 142700 | 6276813950 | 4835 | 4835 | 4835 | 4835 | 1953 |
| 248 | 20231204 | 142600 | 6267371195 | 4835 | 4840 | 4845 | 4835 | 284 |
| 249 | 20231204 | 142500 | 6265996750 | 4840 | 4845 | 4845 | 4840 | 1273 |
| 250 | 20231204 | 142400 | 6259835405 | 4845 | 4845 | 4845 | 4845 | 333 |
| 251 | 20231204 | 142300 | 6258222020 | 4845 | 4850 | 4850 | 4845 | 1303 |
| 252 | 20231204 | 142200 | 6251908105 | 4850 | 4850 | 4850 | 4850 | 54 |
| 253 | 20231204 | 142100 | 6251646205 | 4850 | 4860 | 4860 | 4845 | 2032 |
| 254 | 20231204 | 142000 | 6241790745 | 4850 | 4850 | 4855 | 4850 | 1466 |
| 255 | 20231204 | 141900 | 6234680605 | 4850 | 4855 | 4855 | 4850 | 31 |
| 256 | 20231204 | 141800 | 6234530250 | 4850 | 4850 | 4860 | 4850 | 894 |
| 257 | 20231204 | 141700 | 6230193350 | 4850 | 4855 | 4855 | 4850 | 477 |
| 258 | 20231204 | 141600 | 6227879630 | 4850 | 4870 | 4870 | 4850 | 1903 |
| 259 | 20231204 | 141500 | 6218633325 | 4865 | 4860 | 4865 | 4860 | 247 |
| 260 | 20231204 | 141400 | 6217431905 | 4860 | 4855 | 4860 | 4855 | 508 |
| 261 | 20231204 | 141300 | 6214964560 | 4865 | 4865 | 4865 | 4865 | 1 |
| 262 | 20231204 | 141200 | 6214959695 | 4855 | 4850 | 4855 | 4850 | 115 |
| 263 | 20231204 | 141100 | 6214401415 | 4880 | 4880 | 4880 | 4855 | 2692 |
| 264 | 20231204 | 141000 | 6201284840 | 4880 | 4855 | 4880 | 4850 | 2141 |
| 265 | 20231204 | 140900 | 6190870000 | 4855 | 4860 | 4860 | 4850 | 394 |
| 266 | 20231204 | 140800 | 6188957860 | 4845 | 4850 | 4860 | 4845 | 549 |
| 267 | 20231204 | 140700 | 6186295160 | 4850 | 4845 | 4850 | 4845 | 711 |
| 268 | 20231204 | 140600 | 6182848950 | 4850 | 4840 | 4850 | 4840 | 21 |
| 269 | 20231204 | 140500 | 6182747175 | 4835 | 4840 | 4840 | 4835 | 524 |
| 270 | 20231204 | 140400 | 6180212065 | 4835 | 4840 | 4840 | 4835 | 1497 |
| 271 | 20231204 | 140300 | 6172968085 | 4840 | 4845 | 4845 | 4840 | 1857 |
| 272 | 20231204 | 140200 | 6163975105 | 4845 | 4845 | 4845 | 4840 | 2609 |
| 273 | 20231204 | 140100 | 6151336025 | 4850 | 4850 | 4850 | 4850 | 863 |
| 274 | 20231204 | 140000 | 6147150475 | 4850 | 4850 | 4855 | 4850 | 2066 |
| 275 | 20231204 | 135900 | 6137130135 | 4850 | 4850 | 4860 | 4850 | 873 |
| 276 | 20231204 | 135800 | 6132896045 | 4850 | 4860 | 4860 | 4850 | 416 |
| 277 | 20231204 | 135700 | 6130876150 | 4860 | 4865 | 4865 | 4860 | 7552 |
| 278 | 20231204 | 135600 | 6094172900 | 4865 | 4865 | 4865 | 4865 | 414 |
| 279 | 20231204 | 135500 | 6092158790 | 4860 | 4865 | 4865 | 4860 | 1182 |
| 280 | 20231204 | 135400 | 6086414215 | 4865 | 4865 | 4865 | 4860 | 3478 |
| 281 | 20231204 | 135300 | 6069495255 | 4865 | 4865 | 4865 | 4865 | 0 |
| 282 | 20231204 | 135200 | 6069495255 | 4865 | 4870 | 4875 | 4865 | 674 |
| 283 | 20231204 | 135100 | 6066213065 | 4870 | 4860 | 4870 | 4860 | 1690 |
| 284 | 20231204 | 135000 | 6057995230 | 4860 | 4865 | 4865 | 4860 | 1467 |
| 285 | 20231204 | 134900 | 6050858310 | 4870 | 4875 | 4875 | 4870 | 85 |
| 286 | 20231204 | 134800 | 6050444170 | 4875 | 4870 | 4875 | 4865 | 1021 |
| 287 | 20231204 | 134700 | 6045474565 | 4870 | 4870 | 4870 | 4870 | 852 |
| 288 | 20231204 | 134600 | 6041325325 | 4870 | 4870 | 4870 | 4870 | 500 |
| 289 | 20231204 | 134500 | 6038890325 | 4870 | 4875 | 4875 | 4870 | 650 |
| 290 | 20231204 | 134400 | 6035723805 | 4875 | 4875 | 4875 | 4875 | 1014 |
| 291 | 20231204 | 134300 | 6030780555 | 4875 | 4880 | 4880 | 4875 | 1319 |
| 292 | 20231204 | 134200 | 6024344840 | 4870 | 4880 | 4880 | 4870 | 1740 |
| 293 | 20231204 | 134100 | 6015859065 | 4880 | 4880 | 4880 | 4880 | 0 |
| 294 | 20231204 | 134000 | 6015859065 | 4880 | 4880 | 4880 | 4880 | 520 |
| 295 | 20231204 | 133900 | 6013321465 | 4880 | 4880 | 4880 | 4880 | 325 |
| 296 | 20231204 | 133800 | 6011735465 | 4880 | 4885 | 4885 | 4880 | 374 |
| 297 | 20231204 | 133700 | 6009910050 | 4885 | 4890 | 4890 | 4885 | 537 |
| 298 | 20231204 | 133600 | 6007286545 | 4890 | 4900 | 4900 | 4890 | 28 |
| 299 | 20231204 | 133500 | 6007149425 | 4900 | 4900 | 4900 | 4900 | 202 |
| 300 | 20231204 | 133400 | 6006159625 | 4890 | 4890 | 4890 | 4885 | 332 |
| 301 | 20231204 | 133300 | 6004536645 | 4885 | 4885 | 4885 | 4880 | 336 |
| 302 | 20231204 | 133200 | 6002896775 | 4885 | 4885 | 4890 | 4885 | 770 |
| 303 | 20231204 | 133100 | 5999134825 | 4890 | 4905 | 4910 | 4890 | 11577 |
| 304 | 20231204 | 133000 | 5942401600 | 4905 | 4905 | 4905 | 4905 | 619 |
| 305 | 20231204 | 132900 | 5939365405 | 4905 | 4900 | 4910 | 4900 | 1749 |
| 306 | 20231204 | 132800 | 5930792825 | 4900 | 4885 | 4900 | 4885 | 1363 |
| 307 | 20231204 | 132700 | 5924127380 | 4880 | 4880 | 4885 | 4880 | 107 |
| 308 | 20231204 | 132600 | 5923605165 | 4880 | 4880 | 4880 | 4880 | 1196 |
| 309 | 20231204 | 132500 | 5917768685 | 4880 | 4885 | 4885 | 4880 | 497 |
| 310 | 20231204 | 132400 | 5915341570 | 4885 | 4895 | 4900 | 4885 | 1668 |
| 311 | 20231204 | 132300 | 5907188275 | 4895 | 4900 | 4900 | 4895 | 160 |
| 312 | 20231204 | 132200 | 5906405020 | 4900 | 4900 | 4900 | 4900 | 2970 |
| 313 | 20231204 | 132100 | 5891852020 | 4900 | 4890 | 4900 | 4890 | 367 |
| 314 | 20231204 | 132000 | 5890057380 | 4890 | 4890 | 4890 | 4890 | 626 |
| 315 | 20231204 | 131900 | 5886996240 | 4890 | 4890 | 4890 | 4890 | 524 |
| 316 | 20231204 | 131800 | 5884433880 | 4890 | 4890 | 4890 | 4885 | 1062 |
| 317 | 20231204 | 131700 | 5879240705 | 4900 | 4910 | 4910 | 4890 | 632 |
| 318 | 20231204 | 131600 | 5876144580 | 4910 | 4895 | 4915 | 4885 | 2417 |
| 319 | 20231204 | 131500 | 5864291225 | 4900 | 4910 | 4910 | 4900 | 27 |
| 320 | 20231204 | 131400 | 5864158915 | 4910 | 4910 | 4910 | 4910 | 0 |
| 321 | 20231204 | 131300 | 5864158915 | 4910 | 4900 | 4910 | 4900 | 6472 |
| 322 | 20231204 | 131200 | 5832383755 | 4900 | 4890 | 4900 | 4870 | 821 |
| 323 | 20231204 | 131100 | 5828364330 | 4890 | 4890 | 4890 | 4870 | 398 |
| 324 | 20231204 | 131000 | 5826422090 | 4870 | 4875 | 4875 | 4870 | 342 |
| 325 | 20231204 | 130900 | 5824755375 | 4895 | 4875 | 4895 | 4870 | 521 |
| 326 | 20231204 | 130800 | 5822216450 | 4875 | 4870 | 4885 | 4865 | 6751 |
| 327 | 20231204 | 130700 | 5789263870 | 4870 | 4880 | 4890 | 4870 | 7736 |
| 328 | 20231204 | 130600 | 5751521945 | 4880 | 4890 | 4890 | 4880 | 51 |
| 329 | 20231204 | 130500 | 5751272825 | 4890 | 4875 | 4890 | 4875 | 1130 |
| 330 | 20231204 | 130400 | 5745747575 | 4875 | 4875 | 4875 | 4875 | 5 |
| 331 | 20231204 | 130300 | 5745723200 | 4875 | 4895 | 4895 | 4875 | 325 |
| 332 | 20231204 | 130200 | 5744135785 | 4880 | 4880 | 4880 | 4875 | 315 |
| 333 | 20231204 | 130100 | 5742599880 | 4880 | 4875 | 4880 | 4875 | 1966 |
| 334 | 20231204 | 130000 | 5733006825 | 4875 | 4880 | 4900 | 4875 | 453 |
| 335 | 20231204 | 125900 | 5730796595 | 4880 | 4880 | 4880 | 4880 | 0 |
| 336 | 20231204 | 125800 | 5730796595 | 4880 | 4900 | 4900 | 4875 | 977 |
| 337 | 20231204 | 125700 | 5726031665 | 4900 | 4900 | 4900 | 4875 | 37 |
| 338 | 20231204 | 125600 | 5725850405 | 4900 | 4905 | 4910 | 4875 | 751 |
| 339 | 20231204 | 125500 | 5722183110 | 4880 | 4900 | 4900 | 4880 | 41 |
| 340 | 20231204 | 125400 | 5721982930 | 4890 | 4900 | 4900 | 4890 | 2288 |
| 341 | 20231204 | 125300 | 5710778620 | 4900 | 4890 | 4900 | 4890 | 629 |
| 342 | 20231204 | 125200 | 5707697195 | 4890 | 4890 | 4890 | 4885 | 215 |
| 343 | 20231204 | 125100 | 5706645850 | 4880 | 4895 | 4895 | 4880 | 645 |
| 344 | 20231204 | 125000 | 5703497005 | 4905 | 4910 | 4910 | 4885 | 954 |
| 345 | 20231204 | 124900 | 5698826350 | 4905 | 4895 | 4905 | 4895 | 57 |
| 346 | 20231204 | 124800 | 5698546785 | 4880 | 4885 | 4885 | 4880 | 200 |
| 347 | 20231204 | 124700 | 5697569840 | 4885 | 4885 | 4890 | 4885 | 1277 |
| 348 | 20231204 | 124600 | 5691328415 | 4885 | 4885 | 4885 | 4885 | 179 |
| 349 | 20231204 | 124500 | 5690454000 | 4885 | 4900 | 4900 | 4885 | 1364 |
| 350 | 20231204 | 124400 | 5683781280 | 4895 | 4895 | 4895 | 4895 | 748 |
| 351 | 20231204 | 124300 | 5680119820 | 4895 | 4900 | 4900 | 4895 | 1136 |
| 352 | 20231204 | 124200 | 5674554920 | 4900 | 4910 | 4910 | 4900 | 450 |
| 353 | 20231204 | 124100 | 5672349780 | 4910 | 4910 | 4915 | 4900 | 2638 |
| 354 | 20231204 | 124000 | 5659411490 | 4915 | 4915 | 4920 | 4915 | 524 |
| 355 | 20231204 | 123900 | 5656835980 | 4920 | 4920 | 4920 | 4920 | 112 |
| 356 | 20231204 | 123800 | 5656284940 | 4920 | 4920 | 4920 | 4915 | 1000 |
| 357 | 20231204 | 123700 | 5651367005 | 4915 | 4910 | 4920 | 4910 | 957 |
| 358 | 20231204 | 123600 | 5646660240 | 4910 | 4910 | 4915 | 4910 | 656 |
| 359 | 20231204 | 123500 | 5643438885 | 4910 | 4905 | 4915 | 4905 | 1089 |
| 360 | 20231204 | 123400 | 5638092610 | 4905 | 4880 | 4910 | 4880 | 3795 |
| 361 | 20231204 | 123300 | 5619532410 | 4885 | 4840 | 4885 | 4840 | 4356 |
| 362 | 20231204 | 123200 | 5598371460 | 4840 | 4845 | 4860 | 4835 | 4436 |
| 363 | 20231204 | 123100 | 5576903605 | 4840 | 4860 | 4870 | 4835 | 5301 |
| 364 | 20231204 | 123000 | 5551202980 | 4865 | 4865 | 4880 | 4860 | 3080 |
| 365 | 20231204 | 122900 | 5536214345 | 4870 | 4890 | 4890 | 4870 | 1257 |
| 366 | 20231204 | 122800 | 5530082770 | 4885 | 4900 | 4900 | 4885 | 7659 |
| 367 | 20231204 | 122700 | 5492570755 | 4900 | 4900 | 4905 | 4900 | 4986 |
| 368 | 20231204 | 122600 | 5468139105 | 4900 | 4905 | 4905 | 4900 | 125 |
| 369 | 20231204 | 122500 | 5467526110 | 4905 | 4905 | 4905 | 4905 | 429 |
| 370 | 20231204 | 122400 | 5465421865 | 4905 | 4900 | 4905 | 4900 | 373 |
| 371 | 20231204 | 122300 | 5463593590 | 4905 | 4900 | 4905 | 4900 | 1452 |
| 372 | 20231204 | 122200 | 5456472935 | 4900 | 4905 | 4910 | 4900 | 5272 |
| 373 | 20231204 | 122100 | 5430622150 | 4905 | 4915 | 4915 | 4905 | 3639 |
| 374 | 20231204 | 122000 | 5412759660 | 4915 | 4930 | 4930 | 4910 | 1359 |
| 375 | 20231204 | 121900 | 5406083915 | 4930 | 4920 | 4930 | 4915 | 302 |
| 376 | 20231204 | 121800 | 5404599470 | 4915 | 4920 | 4920 | 4915 | 1600 |
| 377 | 20231204 | 121700 | 5396735410 | 4915 | 4915 | 4915 | 4910 | 3912 |
| 378 | 20231204 | 121600 | 5377507955 | 4910 | 4915 | 4915 | 4910 | 520 |
| 379 | 20231204 | 121500 | 5374953895 | 4910 | 4910 | 4915 | 4910 | 345 |
| 380 | 20231204 | 121400 | 5373258510 | 4910 | 4910 | 4910 | 4905 | 4924 |
| 381 | 20231204 | 121300 | 5349097965 | 4910 | 4905 | 4915 | 4905 | 1047 |
| 382 | 20231204 | 121200 | 5343955470 | 4910 | 4915 | 4915 | 4905 | 8575 |
| 383 | 20231204 | 121100 | 5301856475 | 4915 | 4915 | 4920 | 4910 | 958 |
| 384 | 20231204 | 121000 | 5297147990 | 4920 | 4930 | 4930 | 4920 | 3452 |
| 385 | 20231204 | 120900 | 5280149835 | 4930 | 4930 | 4930 | 4925 | 795 |
| 386 | 20231204 | 120800 | 5276232995 | 4930 | 4930 | 4935 | 4930 | 2297 |
| 387 | 20231204 | 120700 | 5264906940 | 4930 | 4935 | 4935 | 4930 | 902 |
| 388 | 20231204 | 120600 | 5260459210 | 4935 | 4950 | 4950 | 4930 | 10466 |
| 389 | 20231204 | 120500 | 5208743815 | 4950 | 4950 | 4950 | 4945 | 150 |
| 390 | 20231204 | 120400 | 5208001595 | 4945 | 4945 | 4950 | 4945 | 2127 |
| 391 | 20231204 | 120300 | 5197474030 | 4945 | 4950 | 4950 | 4945 | 1646 |
| 392 | 20231204 | 120200 | 5189333045 | 4950 | 4950 | 4950 | 4945 | 632 |
| 393 | 20231204 | 120100 | 5186206045 | 4945 | 4945 | 4945 | 4940 | 5032 |
| 394 | 20231204 | 120000 | 5161322810 | 4945 | 4950 | 4950 | 4940 | 1933 |
| 395 | 20231204 | 115900 | 5151763875 | 4945 | 4950 | 4950 | 4945 | 12468 |
| 396 | 20231204 | 115800 | 5090053405 | 4950 | 4955 | 4955 | 4950 | 1364 |
| 397 | 20231204 | 115700 | 5083297525 | 4955 | 4970 | 4970 | 4955 | 10066 |
| 398 | 20231204 | 115600 | 5033335740 | 4970 | 4970 | 4970 | 4965 | 736 |
| 399 | 20231204 | 115500 | 5029678000 | 4975 | 4975 | 4975 | 4975 | 893 |
| 400 | 20231204 | 115400 | 5025235325 | 4975 | 4970 | 4975 | 4970 | 385 |
| 401 | 20231204 | 115300 | 5023321420 | 4970 | 4980 | 4980 | 4970 | 1874 |
| 402 | 20231204 | 115200 | 5013992640 | 4980 | 4985 | 4985 | 4980 | 449 |
| 403 | 20231204 | 115100 | 5011754465 | 4980 | 4980 | 4980 | 4980 | 319 |
| 404 | 20231204 | 115000 | 5010165845 | 4980 | 4985 | 4990 | 4980 | 819 |
| 405 | 20231204 | 114900 | 5006082555 | 4985 | 4980 | 4985 | 4980 | 399 |
| 406 | 20231204 | 114800 | 5004094640 | 4985 | 4980 | 4985 | 4980 | 252 |
| 407 | 20231204 | 114700 | 5002839645 | 4980 | 4980 | 4980 | 4980 | 51 |
| 408 | 20231204 | 114600 | 5002585665 | 4980 | 4970 | 4980 | 4970 | 118 |
| 409 | 20231204 | 114500 | 5001998075 | 4970 | 4970 | 4970 | 4970 | 529 |
| 410 | 20231204 | 114400 | 4999368945 | 4970 | 4970 | 4980 | 4970 | 1543 |
| 411 | 20231204 | 114300 | 4991700115 | 4970 | 4980 | 4980 | 4970 | 1399 |
| 412 | 20231204 | 114200 | 4984741140 | 4980 | 4975 | 4980 | 4970 | 503 |
| 413 | 20231204 | 114100 | 4982238695 | 4975 | 4970 | 4975 | 4970 | 832 |
| 414 | 20231204 | 114000 | 4978102315 | 4970 | 4970 | 4970 | 4965 | 241 |
| 415 | 20231204 | 113900 | 4976904780 | 4970 | 4970 | 4970 | 4970 | 1708 |
| 416 | 20231204 | 113800 | 4968416020 | 4965 | 4965 | 4965 | 4965 | 333 |
| 417 | 20231204 | 113700 | 4966762675 | 4965 | 4970 | 4970 | 4965 | 437 |
| 418 | 20231204 | 113600 | 4964591745 | 4970 | 4965 | 4975 | 4965 | 435 |
| 419 | 20231204 | 113500 | 4962429840 | 4965 | 4980 | 4980 | 4965 | 8058 |
| 420 | 20231204 | 113400 | 4922348740 | 4980 | 4980 | 4980 | 4980 | 134 |
| 421 | 20231204 | 113300 | 4921681420 | 4975 | 4975 | 4980 | 4975 | 37 |
| 422 | 20231204 | 113200 | 4921497310 | 4980 | 4970 | 4980 | 4970 | 730 |
| 423 | 20231204 | 113100 | 4917865310 | 4970 | 4980 | 4980 | 4970 | 560 |
| 424 | 20231204 | 113000 | 4915079235 | 4975 | 4980 | 4980 | 4975 | 169 |
| 425 | 20231204 | 112900 | 4914237650 | 4980 | 4975 | 4980 | 4970 | 3299 |
| 426 | 20231204 | 112800 | 4897834760 | 4975 | 4975 | 4975 | 4975 | 39 |
| 427 | 20231204 | 112700 | 4897640735 | 4975 | 4980 | 4985 | 4975 | 2926 |
| 428 | 20231204 | 112600 | 4883083235 | 4985 | 4985 | 4985 | 4975 | 7223 |
| 429 | 20231204 | 112500 | 4847130705 | 4985 | 4990 | 5000 | 4980 | 1629 |
| 430 | 20231204 | 112400 | 4839008720 | 4985 | 4990 | 4990 | 4985 | 446 |
| 431 | 20231204 | 112300 | 4836785405 | 4985 | 5000 | 5010 | 4985 | 3274 |
| 432 | 20231204 | 112200 | 4820431915 | 5010 | 5010 | 5010 | 5010 | 1348 |
| 433 | 20231204 | 112100 | 4813678435 | 5010 | 5010 | 5030 | 5010 | 9029 |
| 434 | 20231204 | 112000 | 4768391135 | 5000 | 5010 | 5020 | 4990 | 13048 |
| 435 | 20231204 | 111900 | 4703054955 | 5010 | 4995 | 5010 | 4995 | 9111 |
| 436 | 20231204 | 111800 | 4657482405 | 5000 | 4995 | 5000 | 4985 | 2496 |
| 437 | 20231204 | 111700 | 4645009925 | 4985 | 4995 | 5000 | 4985 | 10006 |
| 438 | 20231204 | 111600 | 4595023760 | 5000 | 4995 | 5000 | 4990 | 9436 |
| 439 | 20231204 | 111500 | 4547857880 | 4990 | 4980 | 4995 | 4975 | 4410 |
| 440 | 20231204 | 111400 | 4525880935 | 4995 | 4995 | 4995 | 4980 | 3057 |
| 441 | 20231204 | 111300 | 4510625150 | 4990 | 4980 | 4995 | 4980 | 2479 |
| 442 | 20231204 | 111200 | 4498256810 | 4990 | 4990 | 4995 | 4980 | 2656 |
| 443 | 20231204 | 111100 | 4485010995 | 4985 | 4970 | 4990 | 4970 | 1627 |
| 444 | 20231204 | 111000 | 4476908455 | 4975 | 4985 | 4985 | 4970 | 4827 |
| 445 | 20231204 | 110900 | 4452900450 | 4980 | 4970 | 4985 | 4970 | 2773 |
| 446 | 20231204 | 110800 | 4439102515 | 4975 | 4990 | 4990 | 4970 | 6997 |
| 447 | 20231204 | 110700 | 4404268340 | 4985 | 4980 | 5000 | 4980 | 574 |
| 448 | 20231204 | 110600 | 4401404175 | 5000 | 4995 | 5000 | 4980 | 7420 |
| 449 | 20231204 | 110500 | 4364367385 | 4990 | 4985 | 4995 | 4985 | 947 |
| 450 | 20231204 | 110400 | 4359638230 | 4995 | 4995 | 4995 | 4975 | 892 |
| 451 | 20231204 | 110300 | 4355185330 | 4975 | 4980 | 4995 | 4975 | 966 |
| 452 | 20231204 | 110200 | 4350366560 | 4975 | 4990 | 4990 | 4975 | 2798 |
| 453 | 20231204 | 110100 | 4336429810 | 4980 | 4980 | 5010 | 4975 | 4130 |
| 454 | 20231204 | 110000 | 4315820240 | 4980 | 4970 | 4980 | 4970 | 1233 |
| 455 | 20231204 | 105900 | 4309681970 | 4970 | 4985 | 4995 | 4970 | 5821 |
| 456 | 20231204 | 105800 | 4280703740 | 4995 | 4995 | 5020 | 4980 | 9994 |
| 457 | 20231204 | 105700 | 4230787370 | 5010 | 4995 | 5010 | 4985 | 9741 |
| 458 | 20231204 | 105600 | 4182089720 | 5000 | 4990 | 5000 | 4985 | 4823 |
| 459 | 20231204 | 105500 | 4158003915 | 4985 | 4980 | 4990 | 4970 | 4265 |
| 460 | 20231204 | 105400 | 4136757170 | 4970 | 4985 | 4990 | 4965 | 4750 |
| 461 | 20231204 | 105300 | 4113116925 | 4975 | 4985 | 4990 | 4970 | 9188 |
| 462 | 20231204 | 105200 | 4067340110 | 4980 | 4980 | 4985 | 4965 | 2794 |
| 463 | 20231204 | 105100 | 4053426610 | 4980 | 4955 | 4980 | 4955 | 4908 |
| 464 | 20231204 | 105000 | 4029063480 | 4955 | 4955 | 4960 | 4950 | 1300 |
| 465 | 20231204 | 104900 | 4022620495 | 4955 | 4955 | 4970 | 4950 | 644 |
| 466 | 20231204 | 104800 | 4019427845 | 4955 | 4950 | 4955 | 4935 | 2846 |
| 467 | 20231204 | 104700 | 4005354755 | 4955 | 4960 | 4965 | 4955 | 5350 |
| 468 | 20231204 | 104600 | 3978815675 | 4960 | 4950 | 4960 | 4945 | 2003 |
| 469 | 20231204 | 104500 | 3968889875 | 4950 | 4935 | 4950 | 4930 | 5410 |
| 470 | 20231204 | 104400 | 3942172830 | 4930 | 4930 | 4935 | 4930 | 782 |
| 471 | 20231204 | 104300 | 3938317520 | 4930 | 4935 | 4945 | 4930 | 3035 |
| 472 | 20231204 | 104200 | 3923353000 | 4930 | 4945 | 4945 | 4930 | 3199 |
| 473 | 20231204 | 104100 | 3907554230 | 4945 | 4950 | 4950 | 4945 | 1196 |
| 474 | 20231204 | 104000 | 3901639435 | 4950 | 4955 | 4955 | 4945 | 5515 |
| 475 | 20231204 | 103900 | 3874354135 | 4955 | 4955 | 4960 | 4950 | 732 |
| 476 | 20231204 | 103800 | 3870727370 | 4950 | 4955 | 4955 | 4950 | 3169 |
| 477 | 20231204 | 103700 | 3855038340 | 4955 | 4955 | 4955 | 4955 | 664 |
| 478 | 20231204 | 103600 | 3851748220 | 4950 | 4945 | 4960 | 4945 | 4025 |
| 479 | 20231204 | 103500 | 3831813825 | 4950 | 4960 | 4960 | 4945 | 3639 |
| 480 | 20231204 | 103400 | 3813806905 | 4960 | 4970 | 4970 | 4950 | 11965 |
| 481 | 20231204 | 103300 | 3754500500 | 4965 | 4970 | 4975 | 4965 | 4963 |
| 482 | 20231204 | 103200 | 3729845120 | 4975 | 4975 | 4975 | 4965 | 3307 |
| 483 | 20231204 | 103100 | 3713410805 | 4975 | 4975 | 4975 | 4965 | 3880 |
| 484 | 20231204 | 103000 | 3694125510 | 4975 | 4980 | 4980 | 4970 | 634 |
| 485 | 20231204 | 102900 | 3690969555 | 4980 | 4985 | 4985 | 4970 | 3684 |
| 486 | 20231204 | 102800 | 3672641705 | 4985 | 4980 | 4985 | 4970 | 433 |
| 487 | 20231204 | 102700 | 3670489445 | 4990 | 4985 | 4990 | 4970 | 900 |
| 488 | 20231204 | 102600 | 3666013015 | 4990 | 4965 | 4990 | 4965 | 1419 |
| 489 | 20231204 | 102500 | 3658958330 | 4970 | 4960 | 4970 | 4960 | 1832 |
| 490 | 20231204 | 102400 | 3649856755 | 4960 | 4975 | 4980 | 4960 | 4360 |
| 491 | 20231204 | 102300 | 3628187665 | 4975 | 4980 | 4990 | 4975 | 3645 |
| 492 | 20231204 | 102200 | 3610043145 | 4990 | 5000 | 5000 | 4980 | 2482 |
| 493 | 20231204 | 102100 | 3597664170 | 5000 | 5010 | 5010 | 4990 | 6529 |
| 494 | 20231204 | 102000 | 3565015695 | 5010 | 5020 | 5020 | 5010 | 2604 |
| 495 | 20231204 | 101900 | 3551966455 | 5020 | 5030 | 5030 | 5020 | 5061 |
| 496 | 20231204 | 101800 | 3526553455 | 5030 | 5030 | 5030 | 5020 | 591 |
| 497 | 20231204 | 101700 | 3523583925 | 5030 | 5030 | 5030 | 5020 | 1438 |
| 498 | 20231204 | 101600 | 3516355385 | 5030 | 5030 | 5040 | 5030 | 2859 |
| 499 | 20231204 | 101500 | 3501963735 | 5040 | 5030 | 5040 | 5030 | 2543 |
| 500 | 20231204 | 101400 | 3489171655 | 5030 | 5050 | 5060 | 5010 | 6004 |
| 501 | 20231204 | 101300 | 3458871865 | 5050 | 5010 | 5060 | 5000 | 13587 |
| 502 | 20231204 | 101200 | 3390471685 | 5010 | 5010 | 5020 | 5000 | 3188 |
| 503 | 20231204 | 101100 | 3374493855 | 5010 | 5020 | 5020 | 5010 | 3550 |
| 504 | 20231204 | 101000 | 3356686215 | 5020 | 5010 | 5020 | 5010 | 2364 |
| 505 | 20231204 | 100900 | 3344824285 | 5000 | 5010 | 5020 | 5000 | 2088 |
| 506 | 20231204 | 100800 | 3334366285 | 5010 | 5010 | 5020 | 5000 | 2092 |
| 507 | 20231204 | 100700 | 3323885315 | 5010 | 4985 | 5010 | 4980 | 6413 |
| 508 | 20231204 | 100600 | 3291858165 | 4990 | 4990 | 4990 | 4985 | 1113 |
| 509 | 20231204 | 100500 | 3286307455 | 4990 | 4980 | 4990 | 4980 | 3544 |
| 510 | 20231204 | 100400 | 3268658245 | 4980 | 4970 | 4980 | 4970 | 159 |
| 511 | 20231204 | 100300 | 3267866655 | 4970 | 4965 | 4975 | 4965 | 8158 |
| 512 | 20231204 | 100200 | 3227312580 | 4970 | 4980 | 4980 | 4965 | 2577 |
| 513 | 20231204 | 100100 | 3214489575 | 4985 | 4990 | 4995 | 4985 | 7745 |
| 514 | 20231204 | 100000 | 3175864665 | 4990 | 4990 | 4995 | 4990 | 2140 |
| 515 | 20231204 | 095900 | 3165185555 | 4990 | 4995 | 4995 | 4990 | 3764 |
| 516 | 20231204 | 095800 | 3146396615 | 4995 | 5000 | 5010 | 4995 | 3089 |
| 517 | 20231204 | 095700 | 3130953170 | 5000 | 5000 | 5000 | 4995 | 1877 |
| 518 | 20231204 | 095600 | 3121569195 | 5000 | 5000 | 5020 | 5000 | 4271 |
| 519 | 20231204 | 095500 | 3100198495 | 5010 | 5010 | 5030 | 5000 | 7212 |
| 520 | 20231204 | 095400 | 3064046765 | 5010 | 5000 | 5010 | 5000 | 2175 |
| 521 | 20231204 | 095300 | 3053154125 | 5000 | 4990 | 5010 | 4985 | 7599 |
| 522 | 20231204 | 095200 | 3015169520 | 4995 | 4990 | 4995 | 4985 | 3182 |
| 523 | 20231204 | 095100 | 2999294435 | 4990 | 4985 | 4990 | 4985 | 1550 |
| 524 | 20231204 | 095000 | 2991559960 | 4985 | 4985 | 4990 | 4985 | 713 |
| 525 | 20231204 | 094900 | 2988005500 | 4985 | 4965 | 4990 | 4960 | 12508 |
| 526 | 20231204 | 094800 | 2925725860 | 4965 | 4975 | 4975 | 4965 | 3539 |
| 527 | 20231204 | 094700 | 2908154715 | 4965 | 4955 | 4980 | 4955 | 3849 |
| 528 | 20231204 | 094600 | 2889037995 | 4965 | 4965 | 4965 | 4960 | 3149 |
| 529 | 20231204 | 094500 | 2873407275 | 4965 | 4970 | 4970 | 4965 | 4392 |
| 530 | 20231204 | 094400 | 2851579435 | 4975 | 4985 | 4990 | 4975 | 2671 |
| 531 | 20231204 | 094300 | 2838283205 | 4990 | 5000 | 5000 | 4990 | 7390 |
| 532 | 20231204 | 094200 | 2801370805 | 5000 | 4980 | 5000 | 4980 | 1603 |
| 533 | 20231204 | 094100 | 2793366085 | 4980 | 5010 | 5010 | 4975 | 5003 |
| 534 | 20231204 | 094000 | 2768420860 | 5010 | 5020 | 5020 | 5000 | 7027 |
| 535 | 20231204 | 093900 | 2733224120 | 5020 | 5000 | 5030 | 5000 | 8687 |
| 536 | 20231204 | 093800 | 2689652480 | 5000 | 4990 | 5020 | 4980 | 16753 |
| 537 | 20231204 | 093700 | 2605849915 | 4985 | 4975 | 4990 | 4970 | 3443 |
| 538 | 20231204 | 093600 | 2588703045 | 4975 | 4995 | 4995 | 4975 | 1523 |
| 539 | 20231204 | 093500 | 2581108365 | 4995 | 4995 | 5000 | 4970 | 1537 |
| 540 | 20231204 | 093400 | 2573443380 | 5000 | 4935 | 5000 | 4935 | 14401 |
| 541 | 20231204 | 093300 | 2501826140 | 4940 | 4945 | 4950 | 4940 | 2909 |
| 542 | 20231204 | 093200 | 2487449265 | 4945 | 4945 | 4950 | 4935 | 3707 |
| 543 | 20231204 | 093100 | 2469131755 | 4945 | 4960 | 4960 | 4945 | 6480 |
| 544 | 20231204 | 093000 | 2437040310 | 4960 | 4970 | 4980 | 4950 | 8708 |
| 545 | 20231204 | 092900 | 2393851535 | 4980 | 4975 | 4985 | 4970 | 2686 |
| 546 | 20231204 | 092800 | 2380479325 | 4965 | 4980 | 4980 | 4955 | 7494 |
| 547 | 20231204 | 092700 | 2343227555 | 4980 | 5010 | 5020 | 4970 | 5160 |
| 548 | 20231204 | 092600 | 2317436445 | 5020 | 4965 | 5020 | 4935 | 9075 |
| 549 | 20231204 | 092500 | 2272080045 | 4960 | 4965 | 4965 | 4935 | 7516 |
| 550 | 20231204 | 092400 | 2234897525 | 4965 | 4985 | 4985 | 4935 | 21342 |
| 551 | 20231204 | 092300 | 2129195490 | 4985 | 5020 | 5030 | 4970 | 16328 |
| 552 | 20231204 | 092200 | 2047555655 | 5020 | 5040 | 5060 | 5000 | 9777 |
| 553 | 20231204 | 092100 | 1998385675 | 5000 | 5040 | 5050 | 5000 | 29758 |
| 554 | 20231204 | 092000 | 1848800405 | 5040 | 5070 | 5100 | 5030 | 34439 |
| 555 | 20231204 | 091900 | 1674216205 | 5070 | 5050 | 5090 | 5030 | 34523 |
| 556 | 20231204 | 091800 | 1499286825 | 5050 | 5010 | 5060 | 4990 | 33937 |
| 557 | 20231204 | 091700 | 1328503260 | 5010 | 4955 | 5030 | 4935 | 38637 |
| 558 | 20231204 | 091600 | 1135899985 | 4955 | 4930 | 4960 | 4925 | 9724 |
| 559 | 20231204 | 091500 | 1087843555 | 4930 | 4960 | 4960 | 4930 | 13701 |
| 560 | 20231204 | 091400 | 1020141645 | 4950 | 4940 | 4965 | 4940 | 16636 |
| 561 | 20231204 | 091300 | 937699470 | 4945 | 4920 | 4945 | 4920 | 18994 |
| 562 | 20231204 | 091200 | 843980350 | 4920 | 4865 | 4930 | 4860 | 29346 |
| 563 | 20231204 | 091100 | 700043405 | 4860 | 4850 | 4875 | 4845 | 14034 |
| 564 | 20231204 | 091000 | 631827325 | 4845 | 4820 | 4850 | 4820 | 5633 |
| 565 | 20231204 | 090900 | 604593975 | 4835 | 4825 | 4840 | 4805 | 7367 |
| 566 | 20231204 | 090800 | 569120065 | 4825 | 4830 | 4845 | 4815 | 2985 |
| 567 | 20231204 | 090700 | 554700040 | 4835 | 4850 | 4850 | 4825 | 6426 |
| 568 | 20231204 | 090600 | 523592665 | 4845 | 4835 | 4850 | 4805 | 6661 |
| 569 | 20231204 | 090500 | 491363975 | 4840 | 4815 | 4840 | 4800 | 9372 |
| 570 | 20231204 | 090400 | 446241250 | 4800 | 4845 | 4845 | 4800 | 9950 |
| 571 | 20231204 | 090300 | 398368200 | 4820 | 4835 | 4850 | 4820 | 6560 |
| 572 | 20231204 | 090200 | 366627900 | 4835 | 4815 | 4835 | 4800 | 12616 |
| 573 | 20231204 | 090100 | 305955935 | 4820 | 4840 | 4850 | 4800 | 24316 |
| 574 | 20231204 | 090000 | 188633835 | 4835 | 4895 | 4895 | 4780 | 38812 |