30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 158433 |
| 3 | 20231204 | 184000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20231204 | 183900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20231204 | 183800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20231204 | 183700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20231204 | 183600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20231204 | 183500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20231204 | 183400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20231204 | 183300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20231204 | 183200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20231204 | 183100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20231204 | 183000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20231204 | 182900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20231204 | 182800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20231204 | 182700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20231204 | 182600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20231204 | 182500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20231204 | 182400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20231204 | 182300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20231204 | 182200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20231204 | 182100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20231204 | 182000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20231204 | 181900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20231204 | 181800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20231204 | 181700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20231204 | 181600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20231204 | 181500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20231204 | 181400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20231204 | 181300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20231204 | 181200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20231204 | 181100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 158433 |
| 33 | 20231204 | 181000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20231204 | 180900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20231204 | 180800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20231204 | 180700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20231204 | 180600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20231204 | 180500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20231204 | 180400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20231204 | 180300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20231204 | 180200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20231204 | 180100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20231204 | 180000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20231204 | 175900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20231204 | 175800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20231204 | 175700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20231204 | 175600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20231204 | 175500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20231204 | 175400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20231204 | 175300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20231204 | 175200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20231204 | 175100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20231204 | 175000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20231204 | 174900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20231204 | 174800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20231204 | 174700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20231204 | 174600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20231204 | 174500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20231204 | 174400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20231204 | 174300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20231204 | 174200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20231204 | 174100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 158433 |
| 63 | 20231204 | 174000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20231204 | 173900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20231204 | 173800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20231204 | 173700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20231204 | 173600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20231204 | 173500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20231204 | 173400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20231204 | 173300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20231204 | 173200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20231204 | 173100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20231204 | 173000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20231204 | 172900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20231204 | 172800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20231204 | 172700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20231204 | 172600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20231204 | 172500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20231204 | 172400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20231204 | 172300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20231204 | 172200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20231204 | 172100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20231204 | 172000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20231204 | 171900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20231204 | 171800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20231204 | 171700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20231204 | 171600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20231204 | 171500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20231204 | 171400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20231204 | 171300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20231204 | 171200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20231204 | 171100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 158433 |
| 93 | 20231204 | 171000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20231204 | 170900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20231204 | 170800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20231204 | 170700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20231204 | 170600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20231204 | 170500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20231204 | 170400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20231204 | 170300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20231204 | 170200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20231204 | 170100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20231204 | 170000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20231204 | 165900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20231204 | 165800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20231204 | 165700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20231204 | 165600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20231204 | 165500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20231204 | 165400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20231204 | 165300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20231204 | 165200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20231204 | 165100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20231204 | 165000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20231204 | 164900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20231204 | 164800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20231204 | 164700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20231204 | 164600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20231204 | 164500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20231204 | 164400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20231204 | 164300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20231204 | 164200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20231204 | 164100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 158433 |
| 123 | 20231204 | 164000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20231204 | 163900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20231204 | 163800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20231204 | 163700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20231204 | 163600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20231204 | 163500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20231204 | 163400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20231204 | 163300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20231204 | 163200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20231204 | 163100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20231204 | 163000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20231204 | 162900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20231204 | 162800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20231204 | 162700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20231204 | 162600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20231204 | 162500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20231204 | 162400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20231204 | 162300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20231204 | 162200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20231204 | 162100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20231204 | 162000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20231204 | 161900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20231204 | 161800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20231204 | 161700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20231204 | 161600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20231204 | 161500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20231204 | 161400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20231204 | 161300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20231204 | 161200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20231204 | 161100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 158433 |
| 153 | 20231204 | 161000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20231204 | 160900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20231204 | 160800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20231204 | 160700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20231204 | 160600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20231204 | 160500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20231204 | 160400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20231204 | 160300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20231204 | 160200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20231204 | 160100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20231204 | 160000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20231204 | 155900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20231204 | 155800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20231204 | 155700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20231204 | 155600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20231204 | 155500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20231204 | 155400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20231204 | 155300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20231204 | 155200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20231204 | 155100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20231204 | 155000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20231204 | 154900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20231204 | 154800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20231204 | 154700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20231204 | 154600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20231204 | 154500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20231204 | 154400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20231204 | 154300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20231204 | 154200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20231204 | 154100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 158433 |
| 183 | 20231204 | 154000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20231204 | 153900 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20231204 | 153800 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20231204 | 153700 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20231204 | 153600 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20231204 | 153500 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20231204 | 153400 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20231204 | 153300 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20231204 | 153200 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20231204 | 153100 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20231204 | 153000 | 64184049310 | 4395 | 4395 | 4395 | 4395 | 158433 |
| 194 | 20231204 | 152900 | 63487736275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20231204 | 152800 | 63487736275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20231204 | 152700 | 63487736275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20231204 | 152600 | 63487736275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20231204 | 152500 | 63487736275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20231204 | 152400 | 63487736275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20231204 | 152300 | 63487736275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20231204 | 152200 | 63487736275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20231204 | 152100 | 63487736275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20231204 | 152000 | 63487736275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20231204 | 151900 | 63487736275 | 4415 | 4430 | 4435 | 4400 | 45488 |
| 205 | 20231204 | 151800 | 63286750355 | 4430 | 4425 | 4435 | 4415 | 30405 |
| 206 | 20231204 | 151700 | 63152129530 | 4420 | 4410 | 4425 | 4405 | 18466 |
| 207 | 20231204 | 151600 | 63070558110 | 4395 | 4390 | 4410 | 4380 | 27852 |
| 208 | 20231204 | 151500 | 62948135285 | 4390 | 4400 | 4405 | 4375 | 11695 |
| 209 | 20231204 | 151400 | 62896791050 | 4400 | 4390 | 4405 | 4385 | 26722 |
| 210 | 20231204 | 151300 | 62779244505 | 4390 | 4360 | 4400 | 4355 | 45492 |
| 211 | 20231204 | 151200 | 62580110140 | 4360 | 4325 | 4370 | 4315 | 20401 |
| 212 | 20231204 | 151100 | 62491382620 | 4320 | 4385 | 4385 | 4315 | 108402 |
| 213 | 20231204 | 151000 | 62019705100 | 4385 | 4395 | 4395 | 4380 | 16045 |
| 214 | 20231204 | 150900 | 61949306155 | 4395 | 4395 | 4395 | 4390 | 10118 |
| 215 | 20231204 | 150800 | 61904873025 | 4395 | 4395 | 4400 | 4390 | 6464 |
| 216 | 20231204 | 150700 | 61876476335 | 4400 | 4400 | 4405 | 4390 | 12769 |
| 217 | 20231204 | 150600 | 61820387720 | 4400 | 4430 | 4435 | 4400 | 20204 |
| 218 | 20231204 | 150500 | 61731065720 | 4430 | 4430 | 4435 | 4420 | 13877 |
| 219 | 20231204 | 150400 | 61669629185 | 4430 | 4410 | 4435 | 4405 | 15775 |
| 220 | 20231204 | 150300 | 61599869735 | 4405 | 4385 | 4405 | 4385 | 20242 |
| 221 | 20231204 | 150200 | 61510929515 | 4385 | 4390 | 4390 | 4370 | 34036 |
| 222 | 20231204 | 150100 | 61361818105 | 4385 | 4395 | 4400 | 4385 | 17360 |
| 223 | 20231204 | 150000 | 61285602520 | 4395 | 4410 | 4410 | 4390 | 11523 |
| 224 | 20231204 | 145900 | 61234968045 | 4400 | 4410 | 4420 | 4385 | 20143 |
| 225 | 20231204 | 145800 | 61146370720 | 4415 | 4440 | 4445 | 4415 | 20332 |
| 226 | 20231204 | 145700 | 61056366565 | 4445 | 4425 | 4445 | 4425 | 24816 |
| 227 | 20231204 | 145600 | 60946316535 | 4430 | 4440 | 4440 | 4425 | 9124 |
| 228 | 20231204 | 145500 | 60905874495 | 4435 | 4415 | 4440 | 4415 | 11217 |
| 229 | 20231204 | 145400 | 60856167290 | 4420 | 4435 | 4435 | 4410 | 17454 |
| 230 | 20231204 | 145300 | 60778935450 | 4440 | 4430 | 4440 | 4430 | 24656 |
| 231 | 20231204 | 145200 | 60669566155 | 4435 | 4430 | 4435 | 4430 | 8265 |
| 232 | 20231204 | 145100 | 60632937865 | 4430 | 4410 | 4435 | 4410 | 16865 |
| 233 | 20231204 | 145000 | 60558330300 | 4405 | 4400 | 4405 | 4390 | 15432 |
| 234 | 20231204 | 144900 | 60490450230 | 4400 | 4390 | 4400 | 4380 | 6042 |
| 235 | 20231204 | 144800 | 60463916525 | 4380 | 4400 | 4400 | 4365 | 14980 |
| 236 | 20231204 | 144700 | 60398266815 | 4400 | 4375 | 4400 | 4375 | 15690 |
| 237 | 20231204 | 144600 | 60329416860 | 4380 | 4390 | 4395 | 4365 | 22650 |
| 238 | 20231204 | 144500 | 60230269560 | 4380 | 4390 | 4390 | 4370 | 20421 |
| 239 | 20231204 | 144400 | 60140822340 | 4385 | 4390 | 4400 | 4385 | 12557 |
| 240 | 20231204 | 144300 | 60085669740 | 4390 | 4400 | 4405 | 4390 | 16873 |
| 241 | 20231204 | 144200 | 60011468110 | 4400 | 4410 | 4410 | 4400 | 11240 |
| 242 | 20231204 | 144100 | 59961956395 | 4410 | 4410 | 4415 | 4405 | 4844 |
| 243 | 20231204 | 144000 | 59940592660 | 4410 | 4430 | 4430 | 4410 | 6848 |
| 244 | 20231204 | 143900 | 59910334690 | 4430 | 4425 | 4435 | 4400 | 27703 |
| 245 | 20231204 | 143800 | 59788020565 | 4425 | 4410 | 4425 | 4405 | 21719 |
| 246 | 20231204 | 143700 | 59692189500 | 4405 | 4405 | 4410 | 4395 | 17625 |
| 247 | 20231204 | 143600 | 59614585075 | 4400 | 4395 | 4405 | 4380 | 54073 |
| 248 | 20231204 | 143500 | 59377021170 | 4395 | 4370 | 4405 | 4360 | 38666 |
| 249 | 20231204 | 143400 | 59207236750 | 4365 | 4440 | 4440 | 4350 | 157055 |
| 250 | 20231204 | 143300 | 58516295355 | 4440 | 4465 | 4470 | 4440 | 27186 |
| 251 | 20231204 | 143200 | 58395199335 | 4465 | 4470 | 4470 | 4455 | 3604 |
| 252 | 20231204 | 143100 | 58379137400 | 4470 | 4465 | 4470 | 4455 | 4406 |
| 253 | 20231204 | 143000 | 58359488635 | 4470 | 4490 | 4490 | 4470 | 15104 |
| 254 | 20231204 | 142900 | 58291816325 | 4485 | 4505 | 4510 | 4485 | 16561 |
| 255 | 20231204 | 142800 | 58217301575 | 4505 | 4495 | 4505 | 4490 | 33270 |
| 256 | 20231204 | 142700 | 58067659910 | 4485 | 4465 | 4495 | 4455 | 39419 |
| 257 | 20231204 | 142600 | 57891475365 | 4465 | 4465 | 4470 | 4460 | 2565 |
| 258 | 20231204 | 142500 | 57880025165 | 4465 | 4460 | 4465 | 4455 | 4689 |
| 259 | 20231204 | 142400 | 57859108815 | 4460 | 4465 | 4465 | 4450 | 4340 |
| 260 | 20231204 | 142300 | 57839765715 | 4465 | 4450 | 4470 | 4445 | 19552 |
| 261 | 20231204 | 142200 | 57752743390 | 4450 | 4455 | 4460 | 4445 | 13065 |
| 262 | 20231204 | 142100 | 57694597010 | 4455 | 4480 | 4480 | 4455 | 32342 |
| 263 | 20231204 | 142000 | 57550322465 | 4465 | 4475 | 4480 | 4465 | 10330 |
| 264 | 20231204 | 141900 | 57504106145 | 4475 | 4475 | 4475 | 4470 | 8392 |
| 265 | 20231204 | 141800 | 57466570545 | 4475 | 4480 | 4480 | 4470 | 4626 |
| 266 | 20231204 | 141700 | 57445888680 | 4475 | 4460 | 4480 | 4460 | 18658 |
| 267 | 20231204 | 141600 | 57362503835 | 4455 | 4460 | 4470 | 4450 | 11316 |
| 268 | 20231204 | 141500 | 57312071980 | 4460 | 4460 | 4470 | 4460 | 27095 |
| 269 | 20231204 | 141400 | 57191168110 | 4460 | 4475 | 4475 | 4460 | 12405 |
| 270 | 20231204 | 141300 | 57135799455 | 4475 | 4480 | 4495 | 4470 | 15910 |
| 271 | 20231204 | 141200 | 57064517825 | 4480 | 4455 | 4480 | 4455 | 37766 |
| 272 | 20231204 | 141100 | 56896014185 | 4455 | 4465 | 4470 | 4455 | 9248 |
| 273 | 20231204 | 141000 | 56854760120 | 4470 | 4435 | 4475 | 4430 | 31765 |
| 274 | 20231204 | 140900 | 56713249575 | 4435 | 4470 | 4480 | 4425 | 77739 |
| 275 | 20231204 | 140800 | 56367707690 | 4470 | 4475 | 4495 | 4470 | 30144 |
| 276 | 20231204 | 140700 | 56232670315 | 4475 | 4475 | 4480 | 4470 | 7119 |
| 277 | 20231204 | 140600 | 56200812840 | 4470 | 4465 | 4480 | 4460 | 30204 |
| 278 | 20231204 | 140500 | 56065732980 | 4470 | 4465 | 4485 | 4460 | 33077 |
| 279 | 20231204 | 140400 | 55917951620 | 4460 | 4490 | 4490 | 4460 | 16192 |
| 280 | 20231204 | 140300 | 55845595965 | 4475 | 4490 | 4520 | 4470 | 36888 |
| 281 | 20231204 | 140200 | 55679621435 | 4490 | 4475 | 4505 | 4450 | 47052 |
| 282 | 20231204 | 140100 | 55469307415 | 4465 | 4515 | 4515 | 4465 | 57495 |
| 283 | 20231204 | 140000 | 55211824235 | 4515 | 4505 | 4535 | 4500 | 27945 |
| 284 | 20231204 | 135900 | 55085646450 | 4505 | 4490 | 4505 | 4485 | 13682 |
| 285 | 20231204 | 135800 | 55024148115 | 4470 | 4500 | 4505 | 4470 | 26467 |
| 286 | 20231204 | 135700 | 54905327355 | 4500 | 4505 | 4515 | 4495 | 22311 |
| 287 | 20231204 | 135600 | 54804853420 | 4520 | 4475 | 4530 | 4470 | 16189 |
| 288 | 20231204 | 135500 | 54731939935 | 4470 | 4535 | 4540 | 4470 | 95724 |
| 289 | 20231204 | 135400 | 54301436875 | 4530 | 4570 | 4590 | 4530 | 20237 |
| 290 | 20231204 | 135300 | 54209414355 | 4555 | 4550 | 4570 | 4545 | 16136 |
| 291 | 20231204 | 135200 | 54135800170 | 4550 | 4570 | 4570 | 4535 | 26660 |
| 292 | 20231204 | 135100 | 54014493630 | 4555 | 4595 | 4600 | 4555 | 31759 |
| 293 | 20231204 | 135000 | 53869110405 | 4600 | 4615 | 4615 | 4575 | 24639 |
| 294 | 20231204 | 134900 | 53755956030 | 4615 | 4580 | 4630 | 4575 | 61249 |
| 295 | 20231204 | 134800 | 53474113600 | 4580 | 4560 | 4580 | 4545 | 30335 |
| 296 | 20231204 | 134700 | 53335773030 | 4560 | 4560 | 4565 | 4540 | 64098 |
| 297 | 20231204 | 134600 | 53044154560 | 4560 | 4530 | 4575 | 4525 | 68378 |
| 298 | 20231204 | 134500 | 52733041770 | 4525 | 4560 | 4565 | 4505 | 130023 |
| 299 | 20231204 | 134400 | 52143058290 | 4560 | 4570 | 4580 | 4550 | 105934 |
| 300 | 20231204 | 134300 | 51660111060 | 4565 | 4690 | 4690 | 4565 | 87443 |
| 301 | 20231204 | 134200 | 51255770365 | 4690 | 4680 | 4690 | 4665 | 11478 |
| 302 | 20231204 | 134100 | 51202149425 | 4680 | 4685 | 4685 | 4670 | 13775 |
| 303 | 20231204 | 134000 | 51137762425 | 4685 | 4690 | 4700 | 4680 | 11492 |
| 304 | 20231204 | 133900 | 51083919715 | 4700 | 4695 | 4705 | 4685 | 11732 |
| 305 | 20231204 | 133800 | 51028868205 | 4700 | 4700 | 4710 | 4695 | 1771 |
| 306 | 20231204 | 133700 | 51020548580 | 4710 | 4700 | 4710 | 4695 | 5623 |
| 307 | 20231204 | 133600 | 50994140820 | 4710 | 4695 | 4710 | 4690 | 1542 |
| 308 | 20231204 | 133500 | 50986898320 | 4695 | 4710 | 4720 | 4695 | 14158 |
| 309 | 20231204 | 133400 | 50920334930 | 4720 | 4725 | 4735 | 4715 | 16770 |
| 310 | 20231204 | 133300 | 50841119725 | 4725 | 4725 | 4730 | 4720 | 16905 |
| 311 | 20231204 | 133200 | 50761237530 | 4725 | 4710 | 4725 | 4700 | 11927 |
| 312 | 20231204 | 133100 | 50705060875 | 4710 | 4705 | 4710 | 4695 | 3589 |
| 313 | 20231204 | 133000 | 50688182690 | 4710 | 4710 | 4710 | 4700 | 1371 |
| 314 | 20231204 | 132900 | 50681734815 | 4705 | 4705 | 4710 | 4705 | 3805 |
| 315 | 20231204 | 132800 | 50663829270 | 4705 | 4695 | 4710 | 4690 | 5090 |
| 316 | 20231204 | 132700 | 50639919510 | 4695 | 4705 | 4710 | 4695 | 4938 |
| 317 | 20231204 | 132600 | 50616708305 | 4705 | 4710 | 4710 | 4700 | 2263 |
| 318 | 20231204 | 132500 | 50606062605 | 4710 | 4690 | 4710 | 4685 | 10114 |
| 319 | 20231204 | 132400 | 50558523265 | 4690 | 4670 | 4690 | 4670 | 7501 |
| 320 | 20231204 | 132300 | 50523405315 | 4670 | 4675 | 4675 | 4665 | 5700 |
| 321 | 20231204 | 132200 | 50496782385 | 4675 | 4670 | 4690 | 4660 | 4809 |
| 322 | 20231204 | 132100 | 50474292720 | 4665 | 4680 | 4685 | 4660 | 15253 |
| 323 | 20231204 | 132000 | 50403060820 | 4685 | 4690 | 4700 | 4680 | 5919 |
| 324 | 20231204 | 131900 | 50375312615 | 4690 | 4695 | 4700 | 4685 | 4095 |
| 325 | 20231204 | 131800 | 50356096605 | 4695 | 4705 | 4705 | 4695 | 1975 |
| 326 | 20231204 | 131700 | 50346810670 | 4705 | 4680 | 4710 | 4680 | 9381 |
| 327 | 20231204 | 131600 | 50302847370 | 4680 | 4685 | 4685 | 4680 | 11488 |
| 328 | 20231204 | 131500 | 50249077035 | 4685 | 4675 | 4700 | 4670 | 9253 |
| 329 | 20231204 | 131400 | 50205815430 | 4675 | 4685 | 4700 | 4665 | 9997 |
| 330 | 20231204 | 131300 | 50159019050 | 4690 | 4700 | 4700 | 4690 | 5948 |
| 331 | 20231204 | 131200 | 50131099020 | 4695 | 4685 | 4700 | 4685 | 6999 |
| 332 | 20231204 | 131100 | 50098233285 | 4680 | 4670 | 4680 | 4660 | 12477 |
| 333 | 20231204 | 131000 | 50039977820 | 4670 | 4665 | 4675 | 4665 | 10161 |
| 334 | 20231204 | 130900 | 49992531020 | 4665 | 4675 | 4680 | 4655 | 31640 |
| 335 | 20231204 | 130800 | 49844971470 | 4670 | 4710 | 4715 | 4660 | 33099 |
| 336 | 20231204 | 130700 | 49690047105 | 4710 | 4700 | 4715 | 4695 | 16403 |
| 337 | 20231204 | 130600 | 49612942005 | 4700 | 4710 | 4730 | 4700 | 15837 |
| 338 | 20231204 | 130500 | 49538308700 | 4705 | 4695 | 4705 | 4690 | 9922 |
| 339 | 20231204 | 130400 | 49491682015 | 4695 | 4720 | 4720 | 4685 | 33853 |
| 340 | 20231204 | 130300 | 49332496200 | 4715 | 4750 | 4750 | 4715 | 23331 |
| 341 | 20231204 | 130200 | 49222010260 | 4750 | 4740 | 4760 | 4735 | 12167 |
| 342 | 20231204 | 130100 | 49164277385 | 4740 | 4760 | 4760 | 4740 | 23806 |
| 343 | 20231204 | 130000 | 49051330685 | 4760 | 4750 | 4760 | 4750 | 12193 |
| 344 | 20231204 | 125900 | 48993352095 | 4750 | 4755 | 4775 | 4745 | 26274 |
| 345 | 20231204 | 125800 | 48868472955 | 4745 | 4760 | 4780 | 4735 | 47786 |
| 346 | 20231204 | 125700 | 48640974340 | 4765 | 4790 | 4795 | 4740 | 61579 |
| 347 | 20231204 | 125600 | 48347211560 | 4795 | 4805 | 4815 | 4770 | 120482 |
| 348 | 20231204 | 125500 | 47769454915 | 4805 | 4755 | 4810 | 4745 | 102955 |
| 349 | 20231204 | 125400 | 47277025620 | 4755 | 4760 | 4765 | 4730 | 40427 |
| 350 | 20231204 | 125300 | 47085316585 | 4765 | 4760 | 4785 | 4730 | 83145 |
| 351 | 20231204 | 125200 | 46689004725 | 4765 | 4760 | 4770 | 4710 | 79159 |
| 352 | 20231204 | 125100 | 46313155545 | 4760 | 4665 | 4760 | 4635 | 63547 |
| 353 | 20231204 | 125000 | 46013969400 | 4665 | 4680 | 4680 | 4665 | 5521 |
| 354 | 20231204 | 124900 | 45988194780 | 4675 | 4690 | 4690 | 4670 | 14452 |
| 355 | 20231204 | 124800 | 45920559025 | 4685 | 4685 | 4690 | 4685 | 7816 |
| 356 | 20231204 | 124700 | 45883929645 | 4685 | 4690 | 4690 | 4680 | 7957 |
| 357 | 20231204 | 124600 | 45846642100 | 4685 | 4690 | 4690 | 4685 | 5655 |
| 358 | 20231204 | 124500 | 45820123940 | 4690 | 4685 | 4690 | 4680 | 10353 |
| 359 | 20231204 | 124400 | 45771582795 | 4685 | 4680 | 4690 | 4675 | 10848 |
| 360 | 20231204 | 124300 | 45720807620 | 4680 | 4675 | 4685 | 4665 | 7833 |
| 361 | 20231204 | 124200 | 45684206725 | 4680 | 4690 | 4695 | 4665 | 29736 |
| 362 | 20231204 | 124100 | 45544984355 | 4690 | 4680 | 4700 | 4675 | 27771 |
| 363 | 20231204 | 124000 | 45414693905 | 4690 | 4645 | 4690 | 4645 | 45108 |
| 364 | 20231204 | 123900 | 45204026845 | 4645 | 4625 | 4650 | 4615 | 17816 |
| 365 | 20231204 | 123800 | 45121411105 | 4615 | 4620 | 4630 | 4610 | 10414 |
| 366 | 20231204 | 123700 | 45073316430 | 4625 | 4635 | 4635 | 4620 | 9764 |
| 367 | 20231204 | 123600 | 45028130340 | 4635 | 4610 | 4640 | 4610 | 15504 |
| 368 | 20231204 | 123500 | 44956406130 | 4600 | 4595 | 4610 | 4580 | 23969 |
| 369 | 20231204 | 123400 | 44846180260 | 4600 | 4600 | 4600 | 4595 | 6104 |
| 370 | 20231204 | 123300 | 44818109775 | 4600 | 4560 | 4610 | 4560 | 28319 |
| 371 | 20231204 | 123200 | 44688331655 | 4565 | 4570 | 4575 | 4560 | 31642 |
| 372 | 20231204 | 123100 | 44543889570 | 4570 | 4575 | 4580 | 4565 | 25887 |
| 373 | 20231204 | 123000 | 44425563455 | 4575 | 4575 | 4585 | 4575 | 22709 |
| 374 | 20231204 | 122900 | 44321642685 | 4575 | 4590 | 4595 | 4575 | 66009 |
| 375 | 20231204 | 122800 | 44019163480 | 4590 | 4600 | 4605 | 4590 | 91407 |
| 376 | 20231204 | 122700 | 43598976545 | 4605 | 4605 | 4605 | 4600 | 3513 |
| 377 | 20231204 | 122600 | 43582812475 | 4605 | 4600 | 4610 | 4600 | 5665 |
| 378 | 20231204 | 122500 | 43556734945 | 4605 | 4605 | 4610 | 4600 | 15724 |
| 379 | 20231204 | 122400 | 43484368120 | 4600 | 4605 | 4605 | 4600 | 6730 |
| 380 | 20231204 | 122300 | 43453398280 | 4600 | 4610 | 4610 | 4600 | 11856 |
| 381 | 20231204 | 122200 | 43398830440 | 4610 | 4605 | 4615 | 4605 | 6195 |
| 382 | 20231204 | 122100 | 43370293495 | 4605 | 4615 | 4620 | 4605 | 11206 |
| 383 | 20231204 | 122000 | 43318623330 | 4615 | 4610 | 4615 | 4610 | 5812 |
| 384 | 20231204 | 121900 | 43291808985 | 4615 | 4610 | 4615 | 4610 | 6463 |
| 385 | 20231204 | 121800 | 43262013820 | 4610 | 4615 | 4620 | 4610 | 5098 |
| 386 | 20231204 | 121700 | 43238498135 | 4615 | 4615 | 4620 | 4615 | 3423 |
| 387 | 20231204 | 121600 | 43222700730 | 4615 | 4615 | 4625 | 4615 | 4008 |
| 388 | 20231204 | 121500 | 43204196755 | 4625 | 4625 | 4625 | 4615 | 6044 |
| 389 | 20231204 | 121400 | 43176274315 | 4625 | 4610 | 4625 | 4610 | 8999 |
| 390 | 20231204 | 121300 | 43134716155 | 4615 | 4610 | 4615 | 4610 | 5909 |
| 391 | 20231204 | 121200 | 43107471370 | 4610 | 4605 | 4615 | 4600 | 6580 |
| 392 | 20231204 | 121100 | 43077144940 | 4610 | 4605 | 4615 | 4605 | 11689 |
| 393 | 20231204 | 121000 | 43023292340 | 4610 | 4615 | 4620 | 4610 | 14036 |
| 394 | 20231204 | 120900 | 42958572645 | 4615 | 4615 | 4625 | 4610 | 3446 |
| 395 | 20231204 | 120800 | 42942664000 | 4610 | 4625 | 4630 | 4610 | 10412 |
| 396 | 20231204 | 120700 | 42894593540 | 4625 | 4635 | 4640 | 4615 | 9289 |
| 397 | 20231204 | 120600 | 42851630780 | 4630 | 4650 | 4655 | 4610 | 9741 |
| 398 | 20231204 | 120500 | 42806433990 | 4650 | 4645 | 4655 | 4640 | 12473 |
| 399 | 20231204 | 120400 | 42748463925 | 4645 | 4635 | 4650 | 4635 | 11077 |
| 400 | 20231204 | 120300 | 42697031265 | 4630 | 4620 | 4635 | 4610 | 12671 |
| 401 | 20231204 | 120200 | 42638434185 | 4610 | 4625 | 4635 | 4605 | 17523 |
| 402 | 20231204 | 120100 | 42557568890 | 4625 | 4605 | 4625 | 4600 | 69490 |
| 403 | 20231204 | 120000 | 42237361530 | 4610 | 4610 | 4615 | 4605 | 4945 |
| 404 | 20231204 | 115900 | 42214566290 | 4615 | 4615 | 4615 | 4610 | 4473 |
| 405 | 20231204 | 115800 | 42193935660 | 4615 | 4620 | 4620 | 4610 | 8606 |
| 406 | 20231204 | 115700 | 42154223570 | 4620 | 4620 | 4620 | 4615 | 3106 |
| 407 | 20231204 | 115600 | 42139879330 | 4620 | 4625 | 4640 | 4620 | 19387 |
| 408 | 20231204 | 115500 | 42050128815 | 4620 | 4620 | 4620 | 4605 | 5973 |
| 409 | 20231204 | 115400 | 42022553210 | 4620 | 4620 | 4625 | 4605 | 14474 |
| 410 | 20231204 | 115300 | 41955827670 | 4620 | 4620 | 4630 | 4610 | 7215 |
| 411 | 20231204 | 115200 | 41922480170 | 4615 | 4615 | 4620 | 4610 | 3688 |
| 412 | 20231204 | 115100 | 41905469285 | 4615 | 4615 | 4620 | 4610 | 4370 |
| 413 | 20231204 | 115000 | 41885306010 | 4620 | 4620 | 4625 | 4615 | 7105 |
| 414 | 20231204 | 114900 | 41852480425 | 4620 | 4625 | 4625 | 4620 | 4682 |
| 415 | 20231204 | 114800 | 41830841260 | 4620 | 4630 | 4630 | 4620 | 4485 |
| 416 | 20231204 | 114700 | 41810105295 | 4625 | 4620 | 4630 | 4615 | 9808 |
| 417 | 20231204 | 114600 | 41764787300 | 4620 | 4620 | 4620 | 4610 | 15737 |
| 418 | 20231204 | 114500 | 41692165450 | 4620 | 4625 | 4625 | 4615 | 11611 |
| 419 | 20231204 | 114400 | 41638534185 | 4620 | 4615 | 4635 | 4605 | 37669 |
| 420 | 20231204 | 114300 | 41464628535 | 4610 | 4620 | 4625 | 4610 | 11427 |
| 421 | 20231204 | 114200 | 41411918215 | 4625 | 4630 | 4635 | 4625 | 8639 |
| 422 | 20231204 | 114100 | 41371921725 | 4630 | 4620 | 4630 | 4615 | 46152 |
| 423 | 20231204 | 114000 | 41158681155 | 4620 | 4635 | 4635 | 4620 | 26684 |
| 424 | 20231204 | 113900 | 41035260935 | 4635 | 4645 | 4645 | 4630 | 9805 |
| 425 | 20231204 | 113800 | 40989806510 | 4645 | 4650 | 4655 | 4640 | 10321 |
| 426 | 20231204 | 113700 | 40941843840 | 4650 | 4655 | 4655 | 4650 | 1632 |
| 427 | 20231204 | 113600 | 40934254170 | 4650 | 4660 | 4660 | 4650 | 6173 |
| 428 | 20231204 | 113500 | 40905533140 | 4655 | 4655 | 4665 | 4655 | 3255 |
| 429 | 20231204 | 113400 | 40890370235 | 4660 | 4660 | 4660 | 4650 | 6399 |
| 430 | 20231204 | 113300 | 40860573115 | 4660 | 4655 | 4660 | 4650 | 2329 |
| 431 | 20231204 | 113200 | 40849734065 | 4655 | 4655 | 4660 | 4650 | 3874 |
| 432 | 20231204 | 113100 | 40831708005 | 4660 | 4660 | 4660 | 4650 | 8203 |
| 433 | 20231204 | 113000 | 40793512165 | 4680 | 4645 | 4685 | 4645 | 17814 |
| 434 | 20231204 | 112900 | 40710395765 | 4645 | 4650 | 4660 | 4625 | 64692 |
| 435 | 20231204 | 112800 | 40410024965 | 4650 | 4655 | 4660 | 4645 | 10423 |
| 436 | 20231204 | 112700 | 40361553920 | 4655 | 4650 | 4655 | 4645 | 12884 |
| 437 | 20231204 | 112600 | 40301651850 | 4650 | 4655 | 4655 | 4645 | 5891 |
| 438 | 20231204 | 112500 | 40274255685 | 4655 | 4655 | 4660 | 4650 | 3593 |
| 439 | 20231204 | 112400 | 40257531320 | 4655 | 4665 | 4665 | 4650 | 13262 |
| 440 | 20231204 | 112300 | 40195803655 | 4665 | 4680 | 4685 | 4665 | 14212 |
| 441 | 20231204 | 112200 | 40129367985 | 4685 | 4685 | 4690 | 4680 | 4669 |
| 442 | 20231204 | 112100 | 40107491815 | 4680 | 4680 | 4690 | 4680 | 7013 |
| 443 | 20231204 | 112000 | 40074647770 | 4680 | 4670 | 4685 | 4670 | 7755 |
| 444 | 20231204 | 111900 | 40038370250 | 4675 | 4650 | 4675 | 4650 | 25339 |
| 445 | 20231204 | 111800 | 39920304165 | 4650 | 4655 | 4660 | 4645 | 19882 |
| 446 | 20231204 | 111700 | 39827841365 | 4650 | 4650 | 4655 | 4645 | 28254 |
| 447 | 20231204 | 111600 | 39696481680 | 4650 | 4655 | 4660 | 4650 | 21256 |
| 448 | 20231204 | 111500 | 39597560115 | 4655 | 4670 | 4670 | 4655 | 6803 |
| 449 | 20231204 | 111400 | 39565857585 | 4670 | 4665 | 4670 | 4660 | 9092 |
| 450 | 20231204 | 111300 | 39523479105 | 4665 | 4670 | 4675 | 4665 | 7075 |
| 451 | 20231204 | 111200 | 39490463660 | 4665 | 4675 | 4690 | 4665 | 19459 |
| 452 | 20231204 | 111100 | 39399515510 | 4675 | 4685 | 4685 | 4675 | 7423 |
| 453 | 20231204 | 111000 | 39364785455 | 4685 | 4700 | 4700 | 4685 | 4776 |
| 454 | 20231204 | 110900 | 39342380235 | 4700 | 4680 | 4700 | 4670 | 16580 |
| 455 | 20231204 | 110800 | 39264701360 | 4675 | 4690 | 4690 | 4665 | 34078 |
| 456 | 20231204 | 110700 | 39105393715 | 4690 | 4700 | 4705 | 4690 | 12025 |
| 457 | 20231204 | 110600 | 39048919815 | 4700 | 4705 | 4710 | 4700 | 12979 |
| 458 | 20231204 | 110500 | 38987899480 | 4710 | 4715 | 4720 | 4700 | 18296 |
| 459 | 20231204 | 110400 | 38901729890 | 4725 | 4725 | 4730 | 4710 | 13674 |
| 460 | 20231204 | 110300 | 38837179415 | 4725 | 4730 | 4735 | 4725 | 9898 |
| 461 | 20231204 | 110200 | 38790378215 | 4725 | 4735 | 4735 | 4725 | 5673 |
| 462 | 20231204 | 110100 | 38763529045 | 4735 | 4720 | 4740 | 4720 | 16072 |
| 463 | 20231204 | 110000 | 38687537330 | 4725 | 4730 | 4730 | 4720 | 4580 |
| 464 | 20231204 | 105900 | 38665899355 | 4730 | 4730 | 4735 | 4720 | 10784 |
| 465 | 20231204 | 105800 | 38614873800 | 4725 | 4730 | 4735 | 4715 | 10843 |
| 466 | 20231204 | 105700 | 38563631555 | 4720 | 4725 | 4730 | 4715 | 17981 |
| 467 | 20231204 | 105600 | 38478781745 | 4725 | 4735 | 4735 | 4715 | 7159 |
| 468 | 20231204 | 105500 | 38444973435 | 4735 | 4705 | 4735 | 4700 | 15662 |
| 469 | 20231204 | 105400 | 38371089130 | 4700 | 4695 | 4705 | 4695 | 10152 |
| 470 | 20231204 | 105300 | 38323406430 | 4700 | 4690 | 4705 | 4690 | 7484 |
| 471 | 20231204 | 105200 | 38288265970 | 4690 | 4710 | 4720 | 4690 | 22726 |
| 472 | 20231204 | 105100 | 38181385740 | 4710 | 4700 | 4720 | 4700 | 7882 |
| 473 | 20231204 | 105000 | 38144249195 | 4700 | 4700 | 4700 | 4695 | 6362 |
| 474 | 20231204 | 104900 | 38114365855 | 4695 | 4710 | 4710 | 4695 | 10650 |
| 475 | 20231204 | 104800 | 38064295095 | 4705 | 4705 | 4705 | 4690 | 9545 |
| 476 | 20231204 | 104700 | 38019429155 | 4705 | 4680 | 4705 | 4675 | 18245 |
| 477 | 20231204 | 104600 | 37933941280 | 4680 | 4675 | 4680 | 4670 | 20459 |
| 478 | 20231204 | 104500 | 37838291410 | 4675 | 4655 | 4675 | 4645 | 72370 |
| 479 | 20231204 | 104400 | 37501519015 | 4655 | 4690 | 4695 | 4645 | 195460 |
| 480 | 20231204 | 104300 | 36588585840 | 4695 | 4705 | 4705 | 4690 | 111565 |
| 481 | 20231204 | 104200 | 36064768375 | 4700 | 4710 | 4715 | 4700 | 34399 |
| 482 | 20231204 | 104100 | 35902855830 | 4710 | 4720 | 4720 | 4710 | 18165 |
| 483 | 20231204 | 104000 | 35817202760 | 4725 | 4720 | 4725 | 4715 | 13139 |
| 484 | 20231204 | 103900 | 35755187650 | 4720 | 4720 | 4735 | 4720 | 10395 |
| 485 | 20231204 | 103800 | 35706061245 | 4720 | 4720 | 4730 | 4710 | 19574 |
| 486 | 20231204 | 103700 | 35613728225 | 4720 | 4735 | 4755 | 4705 | 81826 |
| 487 | 20231204 | 103600 | 35227609145 | 4755 | 4770 | 4770 | 4735 | 85385 |
| 488 | 20231204 | 103500 | 34822538945 | 4755 | 4785 | 4785 | 4750 | 34722 |
| 489 | 20231204 | 103400 | 34656826970 | 4780 | 4765 | 4790 | 4765 | 23742 |
| 490 | 20231204 | 103300 | 34543427685 | 4765 | 4745 | 4770 | 4740 | 23157 |
| 491 | 20231204 | 103200 | 34433370370 | 4745 | 4745 | 4750 | 4740 | 13429 |
| 492 | 20231204 | 103100 | 34369685360 | 4740 | 4745 | 4750 | 4740 | 15952 |
| 493 | 20231204 | 103000 | 34293994430 | 4750 | 4740 | 4755 | 4740 | 34530 |
| 494 | 20231204 | 102900 | 34130146205 | 4745 | 4745 | 4745 | 4740 | 12208 |
| 495 | 20231204 | 102800 | 34072236120 | 4745 | 4745 | 4750 | 4740 | 9390 |
| 496 | 20231204 | 102700 | 34027674535 | 4745 | 4755 | 4755 | 4745 | 17128 |
| 497 | 20231204 | 102600 | 33946351110 | 4755 | 4765 | 4765 | 4750 | 5654 |
| 498 | 20231204 | 102500 | 33919452865 | 4760 | 4775 | 4780 | 4745 | 35293 |
| 499 | 20231204 | 102400 | 33751428445 | 4775 | 4760 | 4775 | 4745 | 20327 |
| 500 | 20231204 | 102300 | 33654674485 | 4755 | 4755 | 4770 | 4745 | 6372 |
| 501 | 20231204 | 102200 | 33624341855 | 4755 | 4760 | 4760 | 4740 | 10889 |
| 502 | 20231204 | 102100 | 33572635280 | 4760 | 4750 | 4765 | 4745 | 18805 |
| 503 | 20231204 | 102000 | 33483282390 | 4760 | 4745 | 4760 | 4740 | 10180 |
| 504 | 20231204 | 101900 | 33434942130 | 4740 | 4745 | 4770 | 4740 | 11351 |
| 505 | 20231204 | 101800 | 33381082710 | 4770 | 4745 | 4775 | 4740 | 20335 |
| 506 | 20231204 | 101700 | 33284311375 | 4740 | 4760 | 4760 | 4740 | 30787 |
| 507 | 20231204 | 101600 | 33138256515 | 4760 | 4760 | 4765 | 4740 | 16737 |
| 508 | 20231204 | 101500 | 33058764705 | 4755 | 4780 | 4785 | 4755 | 10673 |
| 509 | 20231204 | 101400 | 33007915085 | 4780 | 4780 | 4790 | 4760 | 17701 |
| 510 | 20231204 | 101300 | 32923355395 | 4780 | 4770 | 4800 | 4765 | 18845 |
| 511 | 20231204 | 101200 | 32833234935 | 4770 | 4780 | 4785 | 4750 | 15026 |
| 512 | 20231204 | 101100 | 32761515555 | 4780 | 4780 | 4785 | 4760 | 12218 |
| 513 | 20231204 | 101000 | 32703163225 | 4780 | 4785 | 4795 | 4780 | 16102 |
| 514 | 20231204 | 100900 | 32626042750 | 4785 | 4785 | 4810 | 4785 | 20815 |
| 515 | 20231204 | 100800 | 32526256895 | 4785 | 4735 | 4785 | 4735 | 18271 |
| 516 | 20231204 | 100700 | 32439300075 | 4735 | 4765 | 4765 | 4720 | 95813 |
| 517 | 20231204 | 100600 | 31985104810 | 4765 | 4790 | 4790 | 4760 | 45171 |
| 518 | 20231204 | 100500 | 31769426095 | 4790 | 4790 | 4795 | 4785 | 9298 |
| 519 | 20231204 | 100400 | 31724916365 | 4795 | 4810 | 4815 | 4785 | 25124 |
| 520 | 20231204 | 100300 | 31604400650 | 4810 | 4805 | 4830 | 4805 | 11562 |
| 521 | 20231204 | 100200 | 31548747520 | 4815 | 4800 | 4815 | 4800 | 4495 |
| 522 | 20231204 | 100100 | 31527146155 | 4805 | 4785 | 4805 | 4785 | 12196 |
| 523 | 20231204 | 100000 | 31468738790 | 4785 | 4805 | 4820 | 4785 | 18055 |
| 524 | 20231204 | 095900 | 31382206380 | 4800 | 4810 | 4820 | 4790 | 23278 |
| 525 | 20231204 | 095800 | 31270429815 | 4810 | 4825 | 4830 | 4810 | 15534 |
| 526 | 20231204 | 095700 | 31195588565 | 4825 | 4835 | 4840 | 4825 | 21871 |
| 527 | 20231204 | 095600 | 31089956455 | 4835 | 4830 | 4845 | 4825 | 22826 |
| 528 | 20231204 | 095500 | 30979581345 | 4825 | 4775 | 4830 | 4775 | 40063 |
| 529 | 20231204 | 095400 | 30787175120 | 4775 | 4795 | 4795 | 4770 | 52545 |
| 530 | 20231204 | 095300 | 30535927350 | 4790 | 4795 | 4800 | 4790 | 24055 |
| 531 | 20231204 | 095200 | 30420595520 | 4795 | 4820 | 4830 | 4790 | 74079 |
| 532 | 20231204 | 095100 | 30064828815 | 4820 | 4835 | 4835 | 4810 | 30384 |
| 533 | 20231204 | 095000 | 29918358205 | 4840 | 4825 | 4840 | 4825 | 15675 |
| 534 | 20231204 | 094900 | 29842614420 | 4830 | 4810 | 4840 | 4810 | 29340 |
| 535 | 20231204 | 094800 | 29701282550 | 4810 | 4830 | 4840 | 4810 | 41644 |
| 536 | 20231204 | 094700 | 29500585220 | 4825 | 4820 | 4840 | 4815 | 12578 |
| 537 | 20231204 | 094600 | 29439860005 | 4820 | 4830 | 4840 | 4820 | 27376 |
| 538 | 20231204 | 094500 | 29307807845 | 4830 | 4870 | 4875 | 4820 | 45130 |
| 539 | 20231204 | 094400 | 29089208110 | 4875 | 4870 | 4880 | 4860 | 32036 |
| 540 | 20231204 | 094300 | 28933143830 | 4865 | 4830 | 4870 | 4830 | 20650 |
| 541 | 20231204 | 094200 | 28832876170 | 4830 | 4825 | 4850 | 4820 | 38162 |
| 542 | 20231204 | 094100 | 28648592910 | 4825 | 4830 | 4850 | 4825 | 28674 |
| 543 | 20231204 | 094000 | 28509943650 | 4830 | 4855 | 4865 | 4810 | 74207 |
| 544 | 20231204 | 093900 | 28150950440 | 4855 | 4865 | 4870 | 4850 | 31997 |
| 545 | 20231204 | 093800 | 27995554365 | 4865 | 4895 | 4895 | 4865 | 25364 |
| 546 | 20231204 | 093700 | 27871819200 | 4890 | 4870 | 4905 | 4870 | 20461 |
| 547 | 20231204 | 093600 | 27771671475 | 4870 | 4845 | 4905 | 4845 | 47332 |
| 548 | 20231204 | 093500 | 27540761970 | 4845 | 4865 | 4880 | 4845 | 45355 |
| 549 | 20231204 | 093400 | 27320464155 | 4865 | 4865 | 4880 | 4860 | 34474 |
| 550 | 20231204 | 093300 | 27152736500 | 4870 | 4905 | 4915 | 4865 | 61599 |
| 551 | 20231204 | 093200 | 26851370565 | 4915 | 4925 | 4950 | 4905 | 104115 |
| 552 | 20231204 | 093100 | 26337593770 | 4920 | 4880 | 4945 | 4870 | 93190 |
| 553 | 20231204 | 093000 | 25878793055 | 4900 | 4910 | 4925 | 4870 | 83362 |
| 554 | 20231204 | 092900 | 25469751945 | 4910 | 4875 | 4920 | 4870 | 47301 |
| 555 | 20231204 | 092800 | 25238151940 | 4875 | 4855 | 4895 | 4800 | 79818 |
| 556 | 20231204 | 092700 | 24851946965 | 4855 | 4950 | 4950 | 4815 | 143931 |
| 557 | 20231204 | 092600 | 24147308420 | 4950 | 4865 | 4970 | 4855 | 254798 |
| 558 | 20231204 | 092500 | 22892657460 | 4865 | 4830 | 4870 | 4820 | 50653 |
| 559 | 20231204 | 092400 | 22647392050 | 4830 | 4840 | 4850 | 4830 | 63552 |
| 560 | 20231204 | 092300 | 22339845230 | 4835 | 4855 | 4855 | 4790 | 63873 |
| 561 | 20231204 | 092200 | 22031524235 | 4855 | 4785 | 4855 | 4780 | 80197 |
| 562 | 20231204 | 092100 | 21645258625 | 4780 | 4770 | 4785 | 4760 | 27104 |
| 563 | 20231204 | 092000 | 21515958075 | 4770 | 4780 | 4800 | 4760 | 47292 |
| 564 | 20231204 | 091900 | 21290207605 | 4780 | 4750 | 4815 | 4745 | 74287 |
| 565 | 20231204 | 091800 | 20934997120 | 4765 | 4730 | 4775 | 4725 | 74329 |
| 566 | 20231204 | 091700 | 20582618875 | 4735 | 4785 | 4785 | 4730 | 66389 |
| 567 | 20231204 | 091600 | 20266925845 | 4785 | 4715 | 4800 | 4705 | 75515 |
| 568 | 20231204 | 091500 | 19909049720 | 4715 | 4770 | 4775 | 4700 | 316286 |
| 569 | 20231204 | 091400 | 18414447190 | 4775 | 4835 | 4835 | 4770 | 105762 |
| 570 | 20231204 | 091300 | 17907655845 | 4830 | 4860 | 4870 | 4830 | 73215 |
| 571 | 20231204 | 091200 | 17551883200 | 4860 | 4795 | 4865 | 4780 | 94304 |
| 572 | 20231204 | 091100 | 17098841650 | 4800 | 4825 | 4835 | 4790 | 131943 |
| 573 | 20231204 | 091000 | 16464538955 | 4830 | 4870 | 4880 | 4825 | 139515 |
| 574 | 20231204 | 090900 | 15787048520 | 4875 | 4795 | 4895 | 4780 | 135029 |
| 575 | 20231204 | 090800 | 15131050590 | 4790 | 4900 | 4910 | 4760 | 291001 |
| 576 | 20231204 | 090700 | 13722525085 | 4900 | 5020 | 5080 | 4850 | 498145 |
| 577 | 20231204 | 090600 | 11246186195 | 5020 | 4960 | 5020 | 4940 | 431737 |
| 578 | 20231204 | 090500 | 9093370270 | 4955 | 4885 | 4965 | 4880 | 250169 |
| 579 | 20231204 | 090400 | 7863964000 | 4890 | 4875 | 4940 | 4875 | 278503 |
| 580 | 20231204 | 090300 | 6495964395 | 4900 | 4915 | 4930 | 4800 | 272006 |
| 581 | 20231204 | 090200 | 5170662640 | 4925 | 4800 | 4930 | 4765 | 364655 |
| 582 | 20231204 | 090100 | 3392573980 | 4800 | 4775 | 4805 | 4745 | 194494 |
| 583 | 20231204 | 090000 | 2464503760 | 4755 | 4740 | 4850 | 4735 | 514687 |