28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 8898 |
| 3 | 20231204 | 183200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 4 | 20231204 | 183100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 5 | 20231204 | 183000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 6 | 20231204 | 182900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 7 | 20231204 | 182800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 8 | 20231204 | 182700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 9 | 20231204 | 182600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 10 | 20231204 | 182500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 11 | 20231204 | 182400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 12 | 20231204 | 182300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 13 | 20231204 | 182200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 14 | 20231204 | 182100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 15 | 20231204 | 182000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 16 | 20231204 | 181900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 17 | 20231204 | 181800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 18 | 20231204 | 181700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 19 | 20231204 | 181600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 20 | 20231204 | 181500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 21 | 20231204 | 181400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 22 | 20231204 | 181300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 23 | 20231204 | 181200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 24 | 20231204 | 181100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 25 | 20231204 | 181000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 26 | 20231204 | 180900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 27 | 20231204 | 180800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 28 | 20231204 | 180700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 29 | 20231204 | 180600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 30 | 20231204 | 180500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 31 | 20231204 | 180400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 32 | 20231204 | 180300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 8898 |
| 33 | 20231204 | 180200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 34 | 20231204 | 180100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 35 | 20231204 | 180000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 36 | 20231204 | 175900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 37 | 20231204 | 175800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 38 | 20231204 | 175700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 39 | 20231204 | 175600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 40 | 20231204 | 175500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 41 | 20231204 | 175400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 42 | 20231204 | 175300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 43 | 20231204 | 175200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 44 | 20231204 | 175100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 45 | 20231204 | 175000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 46 | 20231204 | 174900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 47 | 20231204 | 174800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 48 | 20231204 | 174700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 49 | 20231204 | 174600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 50 | 20231204 | 174500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 51 | 20231204 | 174400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 52 | 20231204 | 174300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 53 | 20231204 | 174200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 54 | 20231204 | 174100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 55 | 20231204 | 174000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 56 | 20231204 | 173900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 57 | 20231204 | 173800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 58 | 20231204 | 173700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 59 | 20231204 | 173600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 60 | 20231204 | 173500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 61 | 20231204 | 173400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 62 | 20231204 | 173300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 8898 |
| 63 | 20231204 | 173200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 64 | 20231204 | 173100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 65 | 20231204 | 173000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 66 | 20231204 | 172900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 67 | 20231204 | 172800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 68 | 20231204 | 172700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 69 | 20231204 | 172600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 70 | 20231204 | 172500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 71 | 20231204 | 172400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 72 | 20231204 | 172300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 73 | 20231204 | 172200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 74 | 20231204 | 172100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 75 | 20231204 | 172000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 76 | 20231204 | 171900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 77 | 20231204 | 171800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 78 | 20231204 | 171700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 79 | 20231204 | 171600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 80 | 20231204 | 171500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 81 | 20231204 | 171400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 82 | 20231204 | 171300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 83 | 20231204 | 171200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 84 | 20231204 | 171100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 85 | 20231204 | 171000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 86 | 20231204 | 170900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 87 | 20231204 | 170800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 88 | 20231204 | 170700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 89 | 20231204 | 170600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 90 | 20231204 | 170500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 91 | 20231204 | 170400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 92 | 20231204 | 170300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 8898 |
| 93 | 20231204 | 170200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 94 | 20231204 | 170100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 95 | 20231204 | 170000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 96 | 20231204 | 165900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 97 | 20231204 | 165800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 98 | 20231204 | 165700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 99 | 20231204 | 165600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 100 | 20231204 | 165500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 101 | 20231204 | 165400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 102 | 20231204 | 165300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 103 | 20231204 | 165200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 104 | 20231204 | 165100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 105 | 20231204 | 165000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 106 | 20231204 | 164900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 107 | 20231204 | 164800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 108 | 20231204 | 164700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 109 | 20231204 | 164600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 110 | 20231204 | 164500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 111 | 20231204 | 164400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 112 | 20231204 | 164300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 113 | 20231204 | 164200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 114 | 20231204 | 164100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 115 | 20231204 | 164000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 116 | 20231204 | 163900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 117 | 20231204 | 163800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 118 | 20231204 | 163700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 119 | 20231204 | 163600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 120 | 20231204 | 163500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 121 | 20231204 | 163400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 122 | 20231204 | 163300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 8898 |
| 123 | 20231204 | 163200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 124 | 20231204 | 163100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 125 | 20231204 | 163000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 126 | 20231204 | 162900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 127 | 20231204 | 162800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 128 | 20231204 | 162700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 129 | 20231204 | 162600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 130 | 20231204 | 162500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 131 | 20231204 | 162400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 132 | 20231204 | 162300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 133 | 20231204 | 162200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 134 | 20231204 | 162100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 135 | 20231204 | 162000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 136 | 20231204 | 161900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 137 | 20231204 | 161800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 138 | 20231204 | 161700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 139 | 20231204 | 161600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 140 | 20231204 | 161500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 141 | 20231204 | 161400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 142 | 20231204 | 161300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 143 | 20231204 | 161200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 144 | 20231204 | 161100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 145 | 20231204 | 161000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 146 | 20231204 | 160900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 147 | 20231204 | 160800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 148 | 20231204 | 160700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 149 | 20231204 | 160600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 150 | 20231204 | 160500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 151 | 20231204 | 160400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 152 | 20231204 | 160300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 8898 |
| 153 | 20231204 | 160200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 154 | 20231204 | 160100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 155 | 20231204 | 160000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 156 | 20231204 | 155900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 157 | 20231204 | 155800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 158 | 20231204 | 155700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 159 | 20231204 | 155600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 160 | 20231204 | 155500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 161 | 20231204 | 155400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 162 | 20231204 | 155300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 163 | 20231204 | 155200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 164 | 20231204 | 155100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 165 | 20231204 | 155000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 166 | 20231204 | 154900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 167 | 20231204 | 154800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 168 | 20231204 | 154700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 169 | 20231204 | 154600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 170 | 20231204 | 154500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 171 | 20231204 | 154400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 172 | 20231204 | 154300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 173 | 20231204 | 154200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 174 | 20231204 | 154100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 175 | 20231204 | 154000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 176 | 20231204 | 153900 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 177 | 20231204 | 153800 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 178 | 20231204 | 153700 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 179 | 20231204 | 153600 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 180 | 20231204 | 153500 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 181 | 20231204 | 153400 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 182 | 20231204 | 153300 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 8898 |
| 183 | 20231204 | 153200 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 184 | 20231204 | 153100 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 0 |
| 185 | 20231204 | 153000 | 6406793185 | 4210 | 4210 | 4210 | 4210 | 8898 |
| 186 | 20231204 | 152900 | 6369332605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20231204 | 152800 | 6369332605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20231204 | 152700 | 6369332605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20231204 | 152600 | 6369332605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20231204 | 152500 | 6369332605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20231204 | 152400 | 6369332605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20231204 | 152300 | 6369332605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20231204 | 152200 | 6369332605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20231204 | 152100 | 6369332605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20231204 | 152000 | 6369332605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20231204 | 151900 | 6369332605 | 4265 | 4255 | 4265 | 4245 | 16696 |
| 197 | 20231204 | 151800 | 6298369460 | 4255 | 4250 | 4265 | 4250 | 2035 |
| 198 | 20231204 | 151700 | 6289710930 | 4255 | 4260 | 4260 | 4240 | 6627 |
| 199 | 20231204 | 151600 | 6261589365 | 4255 | 4230 | 4255 | 4230 | 14975 |
| 200 | 20231204 | 151500 | 6198053340 | 4230 | 4205 | 4230 | 4205 | 6222 |
| 201 | 20231204 | 151400 | 6171815930 | 4205 | 4210 | 4215 | 4205 | 8762 |
| 202 | 20231204 | 151300 | 6134943630 | 4210 | 4200 | 4210 | 4200 | 2682 |
| 203 | 20231204 | 151200 | 6123674000 | 4200 | 4215 | 4215 | 4190 | 6114 |
| 204 | 20231204 | 151100 | 6097978420 | 4215 | 4200 | 4215 | 4195 | 2501 |
| 205 | 20231204 | 151000 | 6087471865 | 4200 | 4195 | 4200 | 4195 | 26 |
| 206 | 20231204 | 150900 | 6087362695 | 4195 | 4200 | 4200 | 4195 | 724 |
| 207 | 20231204 | 150800 | 6084324735 | 4195 | 4195 | 4195 | 4195 | 795 |
| 208 | 20231204 | 150700 | 6080989710 | 4195 | 4200 | 4200 | 4195 | 3888 |
| 209 | 20231204 | 150600 | 6064660115 | 4200 | 4200 | 4200 | 4195 | 187 |
| 210 | 20231204 | 150500 | 6063874720 | 4190 | 4190 | 4190 | 4190 | 381 |
| 211 | 20231204 | 150400 | 6062278330 | 4195 | 4190 | 4195 | 4190 | 2665 |
| 212 | 20231204 | 150300 | 6051103700 | 4190 | 4190 | 4190 | 4190 | 1 |
| 213 | 20231204 | 150200 | 6051099510 | 4190 | 4185 | 4190 | 4180 | 4490 |
| 214 | 20231204 | 150100 | 6032321015 | 4185 | 4195 | 4195 | 4185 | 10032 |
| 215 | 20231204 | 150000 | 5990315850 | 4195 | 4195 | 4200 | 4195 | 930 |
| 216 | 20231204 | 145900 | 5986413605 | 4200 | 4200 | 4200 | 4190 | 1119 |
| 217 | 20231204 | 145800 | 5981713815 | 4195 | 4190 | 4195 | 4190 | 2427 |
| 218 | 20231204 | 145700 | 5971538595 | 4190 | 4195 | 4195 | 4190 | 2089 |
| 219 | 20231204 | 145600 | 5962775245 | 4195 | 4205 | 4205 | 4195 | 1730 |
| 220 | 20231204 | 145500 | 5955500605 | 4215 | 4210 | 4215 | 4210 | 753 |
| 221 | 20231204 | 145400 | 5952326715 | 4210 | 4200 | 4215 | 4200 | 11703 |
| 222 | 20231204 | 145300 | 5903102090 | 4205 | 4200 | 4205 | 4200 | 697 |
| 223 | 20231204 | 145200 | 5900172370 | 4200 | 4195 | 4200 | 4195 | 2081 |
| 224 | 20231204 | 145100 | 5891433220 | 4200 | 4190 | 4200 | 4190 | 834 |
| 225 | 20231204 | 145000 | 5887937810 | 4185 | 4195 | 4195 | 4185 | 965 |
| 226 | 20231204 | 144900 | 5883889645 | 4195 | 4195 | 4195 | 4185 | 358 |
| 227 | 20231204 | 144800 | 5882387845 | 4195 | 4200 | 4200 | 4185 | 209 |
| 228 | 20231204 | 144700 | 5881511655 | 4185 | 4200 | 4200 | 4185 | 18002 |
| 229 | 20231204 | 144600 | 5806095790 | 4200 | 4205 | 4205 | 4200 | 461 |
| 230 | 20231204 | 144500 | 5804158445 | 4205 | 4205 | 4205 | 4200 | 560 |
| 231 | 20231204 | 144400 | 5801803650 | 4205 | 4205 | 4205 | 4200 | 422 |
| 232 | 20231204 | 144300 | 5800030355 | 4205 | 4195 | 4205 | 4195 | 1250 |
| 233 | 20231204 | 144200 | 5794784275 | 4200 | 4205 | 4205 | 4200 | 2719 |
| 234 | 20231204 | 144100 | 5783361945 | 4210 | 4210 | 4210 | 4210 | 367 |
| 235 | 20231204 | 144000 | 5781816875 | 4210 | 4200 | 4210 | 4200 | 10496 |
| 236 | 20231204 | 143900 | 5737731200 | 4195 | 4205 | 4205 | 4195 | 279 |
| 237 | 20231204 | 143800 | 5736559105 | 4210 | 4210 | 4210 | 4200 | 7264 |
| 238 | 20231204 | 143700 | 5706046775 | 4210 | 4210 | 4215 | 4210 | 1127 |
| 239 | 20231204 | 143600 | 5701299430 | 4215 | 4200 | 4215 | 4200 | 410 |
| 240 | 20231204 | 143500 | 5699571490 | 4210 | 4200 | 4215 | 4200 | 1184 |
| 241 | 20231204 | 143400 | 5694594390 | 4195 | 4200 | 4200 | 4190 | 4054 |
| 242 | 20231204 | 143300 | 5677567700 | 4190 | 4205 | 4215 | 4190 | 2474 |
| 243 | 20231204 | 143200 | 5667176850 | 4210 | 4200 | 4210 | 4195 | 826 |
| 244 | 20231204 | 143100 | 5663706875 | 4200 | 4205 | 4205 | 4200 | 3195 |
| 245 | 20231204 | 143000 | 5650287085 | 4210 | 4200 | 4210 | 4200 | 781 |
| 246 | 20231204 | 142900 | 5647001485 | 4205 | 4210 | 4210 | 4205 | 554 |
| 247 | 20231204 | 142800 | 5644670620 | 4210 | 4210 | 4210 | 4210 | 0 |
| 248 | 20231204 | 142700 | 5644670620 | 4210 | 4205 | 4215 | 4205 | 1834 |
| 249 | 20231204 | 142600 | 5636948345 | 4215 | 4210 | 4215 | 4210 | 858 |
| 250 | 20231204 | 142500 | 5633334405 | 4205 | 4205 | 4205 | 4205 | 245 |
| 251 | 20231204 | 142400 | 5632304180 | 4210 | 4210 | 4215 | 4210 | 3960 |
| 252 | 20231204 | 142300 | 5615622880 | 4210 | 4200 | 4220 | 4200 | 11333 |
| 253 | 20231204 | 142200 | 5567959675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 254 | 20231204 | 142100 | 5567959675 | 4195 | 4195 | 4200 | 4195 | 4891 |
| 255 | 20231204 | 142000 | 5547441430 | 4195 | 4195 | 4195 | 4195 | 189 |
| 256 | 20231204 | 141900 | 5546648575 | 4195 | 4200 | 4200 | 4195 | 641 |
| 257 | 20231204 | 141800 | 5543958685 | 4200 | 4200 | 4200 | 4200 | 178 |
| 258 | 20231204 | 141700 | 5543211085 | 4200 | 4200 | 4200 | 4200 | 181 |
| 259 | 20231204 | 141600 | 5542450885 | 4200 | 4200 | 4200 | 4200 | 403 |
| 260 | 20231204 | 141500 | 5540758285 | 4200 | 4200 | 4200 | 4200 | 180 |
| 261 | 20231204 | 141400 | 5540002285 | 4200 | 4200 | 4200 | 4200 | 4576 |
| 262 | 20231204 | 141300 | 5520783085 | 4190 | 4190 | 4190 | 4190 | 3100 |
| 263 | 20231204 | 141200 | 5507794085 | 4185 | 4195 | 4195 | 4185 | 1580 |
| 264 | 20231204 | 141100 | 5501175485 | 4200 | 4195 | 4200 | 4195 | 1269 |
| 265 | 20231204 | 141000 | 5495851340 | 4195 | 4195 | 4195 | 4195 | 1547 |
| 266 | 20231204 | 140900 | 5489361675 | 4195 | 4190 | 4195 | 4190 | 691 |
| 267 | 20231204 | 140800 | 5486465885 | 4180 | 4180 | 4180 | 4180 | 225 |
| 268 | 20231204 | 140700 | 5485525385 | 4175 | 4190 | 4190 | 4175 | 6056 |
| 269 | 20231204 | 140600 | 5460207295 | 4190 | 4195 | 4195 | 4190 | 354 |
| 270 | 20231204 | 140500 | 5458723140 | 4195 | 4190 | 4195 | 4190 | 190 |
| 271 | 20231204 | 140400 | 5457926740 | 4190 | 4200 | 4200 | 4190 | 767 |
| 272 | 20231204 | 140300 | 5454709430 | 4200 | 4200 | 4200 | 4200 | 357 |
| 273 | 20231204 | 140200 | 5453210030 | 4200 | 4190 | 4200 | 4190 | 2438 |
| 274 | 20231204 | 140100 | 5442975810 | 4190 | 4185 | 4190 | 4185 | 82 |
| 275 | 20231204 | 140000 | 5442632480 | 4190 | 4190 | 4190 | 4180 | 1387 |
| 276 | 20231204 | 135900 | 5436826710 | 4190 | 4200 | 4200 | 4190 | 197 |
| 277 | 20231204 | 135800 | 5435999410 | 4200 | 4200 | 4200 | 4200 | 224 |
| 278 | 20231204 | 135700 | 5435058610 | 4200 | 4190 | 4200 | 4190 | 629 |
| 279 | 20231204 | 135600 | 5432420810 | 4200 | 4205 | 4205 | 4200 | 365 |
| 280 | 20231204 | 135500 | 5430887770 | 4205 | 4200 | 4205 | 4200 | 2269 |
| 281 | 20231204 | 135400 | 5421353770 | 4185 | 4220 | 4220 | 4185 | 16232 |
| 282 | 20231204 | 135300 | 5353180310 | 4225 | 4225 | 4225 | 4220 | 2321 |
| 283 | 20231204 | 135200 | 5343384085 | 4220 | 4220 | 4220 | 4220 | 396 |
| 284 | 20231204 | 135100 | 5341712965 | 4215 | 4215 | 4215 | 4215 | 245 |
| 285 | 20231204 | 135000 | 5340680290 | 4215 | 4210 | 4215 | 4210 | 1014 |
| 286 | 20231204 | 134900 | 5336411345 | 4210 | 4230 | 4230 | 4210 | 3316 |
| 287 | 20231204 | 134800 | 5322400875 | 4230 | 4210 | 4230 | 4210 | 21026 |
| 288 | 20231204 | 134700 | 5233674455 | 4210 | 4200 | 4210 | 4200 | 1948 |
| 289 | 20231204 | 134600 | 5225481690 | 4190 | 4200 | 4200 | 4190 | 63 |
| 290 | 20231204 | 134500 | 5225217300 | 4200 | 4200 | 4200 | 4190 | 1050 |
| 291 | 20231204 | 134400 | 5220807665 | 4200 | 4200 | 4205 | 4195 | 6168 |
| 292 | 20231204 | 134300 | 5194916465 | 4200 | 4200 | 4210 | 4200 | 3362 |
| 293 | 20231204 | 134200 | 5180795565 | 4210 | 4210 | 4210 | 4210 | 100 |
| 294 | 20231204 | 134100 | 5180374565 | 4210 | 4210 | 4210 | 4210 | 33 |
| 295 | 20231204 | 134000 | 5180235635 | 4200 | 4205 | 4210 | 4200 | 11230 |
| 296 | 20231204 | 133900 | 5133039730 | 4205 | 4205 | 4205 | 4195 | 744 |
| 297 | 20231204 | 133800 | 5129913145 | 4205 | 4215 | 4215 | 4205 | 215 |
| 298 | 20231204 | 133700 | 5129008980 | 4220 | 4210 | 4220 | 4210 | 314 |
| 299 | 20231204 | 133600 | 5127685965 | 4200 | 4200 | 4210 | 4200 | 12379 |
| 300 | 20231204 | 133500 | 5075675930 | 4200 | 4200 | 4200 | 4200 | 30 |
| 301 | 20231204 | 133400 | 5075549930 | 4200 | 4205 | 4205 | 4200 | 7999 |
| 302 | 20231204 | 133300 | 5041944135 | 4195 | 4200 | 4200 | 4195 | 703 |
| 303 | 20231204 | 133200 | 5038993545 | 4200 | 4205 | 4205 | 4200 | 2168 |
| 304 | 20231204 | 133100 | 5029887150 | 4205 | 4205 | 4205 | 4205 | 3465 |
| 305 | 20231204 | 133000 | 5015316825 | 4205 | 4205 | 4205 | 4205 | 1 |
| 306 | 20231204 | 132900 | 5015312620 | 4205 | 4205 | 4205 | 4205 | 232 |
| 307 | 20231204 | 132800 | 5014337060 | 4205 | 4205 | 4210 | 4205 | 1251 |
| 308 | 20231204 | 132700 | 5009075400 | 4210 | 4210 | 4210 | 4210 | 5291 |
| 309 | 20231204 | 132600 | 4986800290 | 4210 | 4215 | 4215 | 4210 | 1033 |
| 310 | 20231204 | 132500 | 4982451195 | 4210 | 4215 | 4215 | 4205 | 1362 |
| 311 | 20231204 | 132400 | 4976718175 | 4215 | 4215 | 4215 | 4215 | 183 |
| 312 | 20231204 | 132300 | 4975946830 | 4205 | 4205 | 4205 | 4205 | 232 |
| 313 | 20231204 | 132200 | 4974971270 | 4215 | 4220 | 4220 | 4215 | 2093 |
| 314 | 20231204 | 132100 | 4966139275 | 4220 | 4210 | 4225 | 4210 | 16319 |
| 315 | 20231204 | 132000 | 4897305325 | 4220 | 4200 | 4220 | 4200 | 1270 |
| 316 | 20231204 | 131900 | 4891967210 | 4215 | 4215 | 4215 | 4215 | 300 |
| 317 | 20231204 | 131800 | 4890702710 | 4200 | 4210 | 4210 | 4200 | 2827 |
| 318 | 20231204 | 131700 | 4878803360 | 4205 | 4205 | 4205 | 4205 | 515 |
| 319 | 20231204 | 131600 | 4876637785 | 4200 | 4200 | 4200 | 4200 | 232 |
| 320 | 20231204 | 131500 | 4875663385 | 4200 | 4200 | 4200 | 4200 | 5 |
| 321 | 20231204 | 131400 | 4875642385 | 4200 | 4200 | 4200 | 4200 | 232 |
| 322 | 20231204 | 131300 | 4874667985 | 4200 | 4200 | 4200 | 4200 | 60 |
| 323 | 20231204 | 131200 | 4874415985 | 4200 | 4200 | 4215 | 4200 | 1565 |
| 324 | 20231204 | 131100 | 4867841485 | 4200 | 4215 | 4215 | 4200 | 8115 |
| 325 | 20231204 | 131000 | 4833730665 | 4220 | 4215 | 4220 | 4210 | 6464 |
| 326 | 20231204 | 130900 | 4806494795 | 4220 | 4220 | 4220 | 4215 | 3554 |
| 327 | 20231204 | 130800 | 4791496925 | 4220 | 4230 | 4235 | 4220 | 6894 |
| 328 | 20231204 | 130700 | 4762368405 | 4230 | 4245 | 4245 | 4230 | 19851 |
| 329 | 20231204 | 130600 | 4678294825 | 4250 | 4250 | 4250 | 4240 | 6130 |
| 330 | 20231204 | 130500 | 4652263150 | 4255 | 4250 | 4255 | 4250 | 1050 |
| 331 | 20231204 | 130400 | 4647797375 | 4250 | 4250 | 4250 | 4250 | 103 |
| 332 | 20231204 | 130300 | 4647359625 | 4255 | 4265 | 4265 | 4255 | 2298 |
| 333 | 20231204 | 130200 | 4637574605 | 4265 | 4260 | 4265 | 4260 | 960 |
| 334 | 20231204 | 130100 | 4633480590 | 4260 | 4245 | 4260 | 4245 | 13364 |
| 335 | 20231204 | 130000 | 4576620365 | 4245 | 4245 | 4245 | 4245 | 80 |
| 336 | 20231204 | 125900 | 4576280765 | 4245 | 4245 | 4250 | 4245 | 2003 |
| 337 | 20231204 | 125800 | 4567776280 | 4245 | 4245 | 4245 | 4245 | 38 |
| 338 | 20231204 | 125700 | 4567614970 | 4250 | 4250 | 4250 | 4250 | 171 |
| 339 | 20231204 | 125600 | 4566888220 | 4250 | 4250 | 4250 | 4250 | 889 |
| 340 | 20231204 | 125500 | 4563109970 | 4250 | 4250 | 4250 | 4250 | 658 |
| 341 | 20231204 | 125400 | 4560313470 | 4255 | 4235 | 4255 | 4235 | 2065 |
| 342 | 20231204 | 125300 | 4551566545 | 4255 | 4255 | 4255 | 4255 | 500 |
| 343 | 20231204 | 125200 | 4549439045 | 4255 | 4235 | 4255 | 4220 | 767 |
| 344 | 20231204 | 125100 | 4546189780 | 4220 | 4225 | 4225 | 4220 | 4223 |
| 345 | 20231204 | 125000 | 4528365935 | 4230 | 4230 | 4230 | 4230 | 237 |
| 346 | 20231204 | 124900 | 4527363425 | 4230 | 4255 | 4255 | 4230 | 8683 |
| 347 | 20231204 | 124800 | 4490456585 | 4250 | 4210 | 4255 | 4210 | 3911 |
| 348 | 20231204 | 124700 | 4473904565 | 4215 | 4210 | 4215 | 4210 | 964 |
| 349 | 20231204 | 124600 | 4469841310 | 4205 | 4220 | 4220 | 4205 | 6736 |
| 350 | 20231204 | 124500 | 4441476220 | 4220 | 4225 | 4230 | 4220 | 646 |
| 351 | 20231204 | 124400 | 4438747965 | 4220 | 4220 | 4220 | 4220 | 47 |
| 352 | 20231204 | 124300 | 4438549625 | 4220 | 4220 | 4220 | 4210 | 792 |
| 353 | 20231204 | 124200 | 4435209705 | 4210 | 4210 | 4210 | 4210 | 200 |
| 354 | 20231204 | 124100 | 4434367705 | 4215 | 4215 | 4220 | 4210 | 978 |
| 355 | 20231204 | 124000 | 4430244940 | 4210 | 4190 | 4210 | 4190 | 1882 |
| 356 | 20231204 | 123900 | 4422339400 | 4190 | 4190 | 4190 | 4190 | 2 |
| 357 | 20231204 | 123800 | 4422331020 | 4195 | 4200 | 4200 | 4195 | 2000 |
| 358 | 20231204 | 123700 | 4413940175 | 4200 | 4205 | 4205 | 4200 | 865 |
| 359 | 20231204 | 123600 | 4410304765 | 4205 | 4205 | 4210 | 4200 | 767 |
| 360 | 20231204 | 123500 | 4407082020 | 4210 | 4210 | 4220 | 4205 | 3146 |
| 361 | 20231204 | 123400 | 4393840265 | 4210 | 4215 | 4215 | 4210 | 227 |
| 362 | 20231204 | 123300 | 4392884095 | 4220 | 4220 | 4220 | 4220 | 0 |
| 363 | 20231204 | 123200 | 4392884095 | 4220 | 4220 | 4225 | 4220 | 366 |
| 364 | 20231204 | 123100 | 4391339375 | 4220 | 4220 | 4220 | 4220 | 7 |
| 365 | 20231204 | 123000 | 4391309835 | 4220 | 4220 | 4220 | 4220 | 362 |
| 366 | 20231204 | 122900 | 4389782195 | 4220 | 4220 | 4220 | 4220 | 400 |
| 367 | 20231204 | 122800 | 4388094195 | 4225 | 4225 | 4225 | 4225 | 875 |
| 368 | 20231204 | 122700 | 4384397320 | 4225 | 4225 | 4225 | 4225 | 11 |
| 369 | 20231204 | 122600 | 4384350845 | 4225 | 4225 | 4225 | 4225 | 232 |
| 370 | 20231204 | 122500 | 4383370645 | 4235 | 4230 | 4235 | 4230 | 101 |
| 371 | 20231204 | 122400 | 4382943345 | 4230 | 4230 | 4230 | 4230 | 0 |
| 372 | 20231204 | 122300 | 4382943345 | 4230 | 4225 | 4230 | 4225 | 344 |
| 373 | 20231204 | 122200 | 4381489905 | 4235 | 4235 | 4235 | 4235 | 6 |
| 374 | 20231204 | 122100 | 4381464495 | 4240 | 4240 | 4240 | 4230 | 248 |
| 375 | 20231204 | 122000 | 4380415295 | 4230 | 4230 | 4230 | 4230 | 681 |
| 376 | 20231204 | 121900 | 4377534665 | 4230 | 4240 | 4240 | 4230 | 268 |
| 377 | 20231204 | 121800 | 4376400680 | 4240 | 4230 | 4240 | 4220 | 2639 |
| 378 | 20231204 | 121700 | 4365244475 | 4225 | 4220 | 4230 | 4220 | 1800 |
| 379 | 20231204 | 121600 | 4357637350 | 4225 | 4225 | 4225 | 4225 | 369 |
| 380 | 20231204 | 121500 | 4356078325 | 4225 | 4225 | 4230 | 4220 | 690 |
| 381 | 20231204 | 121400 | 4353164190 | 4225 | 4225 | 4260 | 4225 | 3349 |
| 382 | 20231204 | 121300 | 4339005510 | 4225 | 4220 | 4240 | 4220 | 413 |
| 383 | 20231204 | 121200 | 4337259545 | 4220 | 4205 | 4230 | 4205 | 10263 |
| 384 | 20231204 | 121100 | 4293994095 | 4205 | 4200 | 4205 | 4200 | 168 |
| 385 | 20231204 | 121000 | 4293288455 | 4200 | 4205 | 4205 | 4200 | 76 |
| 386 | 20231204 | 120900 | 4292969240 | 4200 | 4200 | 4200 | 4200 | 1385 |
| 387 | 20231204 | 120800 | 4287152240 | 4195 | 4200 | 4200 | 4180 | 9672 |
| 388 | 20231204 | 120700 | 4246620700 | 4210 | 4205 | 4210 | 4200 | 1096 |
| 389 | 20231204 | 120600 | 4242014010 | 4200 | 4235 | 4235 | 4180 | 20560 |
| 390 | 20231204 | 120500 | 4155596365 | 4235 | 4240 | 4240 | 4235 | 2516 |
| 391 | 20231204 | 120400 | 4144935650 | 4265 | 4245 | 4270 | 4240 | 3682 |
| 392 | 20231204 | 120300 | 4129305325 | 4270 | 4255 | 4270 | 4245 | 1646 |
| 393 | 20231204 | 120200 | 4122305705 | 4250 | 4230 | 4250 | 4220 | 2040 |
| 394 | 20231204 | 120100 | 4113666255 | 4225 | 4235 | 4235 | 4220 | 4461 |
| 395 | 20231204 | 120000 | 4094792180 | 4245 | 4250 | 4250 | 4245 | 1615 |
| 396 | 20231204 | 115900 | 4087934160 | 4265 | 4245 | 4270 | 4245 | 1658 |
| 397 | 20231204 | 115800 | 4080883630 | 4245 | 4250 | 4250 | 4245 | 1457 |
| 398 | 20231204 | 115700 | 4074693220 | 4265 | 4260 | 4265 | 4220 | 12955 |
| 399 | 20231204 | 115600 | 4019694330 | 4260 | 4265 | 4270 | 4260 | 1314 |
| 400 | 20231204 | 115500 | 4014090140 | 4280 | 4285 | 4290 | 4265 | 11305 |
| 401 | 20231204 | 115400 | 3965850540 | 4285 | 4285 | 4300 | 4270 | 3669 |
| 402 | 20231204 | 115300 | 3950122715 | 4285 | 4280 | 4295 | 4270 | 2066 |
| 403 | 20231204 | 115200 | 3941285565 | 4285 | 4290 | 4300 | 4285 | 4540 |
| 404 | 20231204 | 115100 | 3921812350 | 4300 | 4250 | 4300 | 4250 | 17068 |
| 405 | 20231204 | 115000 | 3848721495 | 4240 | 4255 | 4270 | 4180 | 28240 |
| 406 | 20231204 | 114900 | 3728769275 | 4250 | 4245 | 4250 | 4245 | 821 |
| 407 | 20231204 | 114800 | 3725280035 | 4255 | 4240 | 4255 | 4240 | 1581 |
| 408 | 20231204 | 114700 | 3718565095 | 4240 | 4245 | 4250 | 4240 | 3226 |
| 409 | 20231204 | 114600 | 3704871455 | 4245 | 4250 | 4250 | 4245 | 1364 |
| 410 | 20231204 | 114500 | 3699080725 | 4240 | 4260 | 4260 | 4235 | 4354 |
| 411 | 20231204 | 114400 | 3680606075 | 4260 | 4250 | 4265 | 4245 | 11699 |
| 412 | 20231204 | 114300 | 3630924860 | 4250 | 4265 | 4265 | 4240 | 5696 |
| 413 | 20231204 | 114200 | 3606733675 | 4265 | 4280 | 4280 | 4260 | 6177 |
| 414 | 20231204 | 114100 | 3580345505 | 4280 | 4295 | 4300 | 4280 | 7501 |
| 415 | 20231204 | 114000 | 3548191920 | 4300 | 4305 | 4305 | 4285 | 12807 |
| 416 | 20231204 | 113900 | 3493206310 | 4305 | 4315 | 4330 | 4270 | 43424 |
| 417 | 20231204 | 113800 | 3306747320 | 4295 | 4250 | 4330 | 4250 | 120157 |
| 418 | 20231204 | 113700 | 2790467930 | 4260 | 4265 | 4265 | 4260 | 397 |
| 419 | 20231204 | 113600 | 2788775160 | 4260 | 4240 | 4265 | 4240 | 19101 |
| 420 | 20231204 | 113500 | 2707496815 | 4240 | 4240 | 4250 | 4240 | 920 |
| 421 | 20231204 | 113400 | 2703595160 | 4235 | 4240 | 4245 | 4235 | 407 |
| 422 | 20231204 | 113300 | 2701870040 | 4240 | 4245 | 4250 | 4240 | 8545 |
| 423 | 20231204 | 113200 | 2665587535 | 4245 | 4230 | 4245 | 4230 | 10618 |
| 424 | 20231204 | 113100 | 2620614890 | 4230 | 4215 | 4230 | 4215 | 5924 |
| 425 | 20231204 | 113000 | 2595566500 | 4225 | 4190 | 4225 | 4190 | 13255 |
| 426 | 20231204 | 112900 | 2539737895 | 4185 | 4180 | 4185 | 4180 | 1284 |
| 427 | 20231204 | 112800 | 2534364955 | 4185 | 4185 | 4185 | 4185 | 0 |
| 428 | 20231204 | 112700 | 2534364955 | 4185 | 4185 | 4185 | 4180 | 303 |
| 429 | 20231204 | 112600 | 2533097890 | 4180 | 4180 | 4180 | 4180 | 303 |
| 430 | 20231204 | 112500 | 2531831350 | 4175 | 4180 | 4180 | 4175 | 110 |
| 431 | 20231204 | 112400 | 2531371600 | 4180 | 4180 | 4180 | 4180 | 513 |
| 432 | 20231204 | 112300 | 2529227260 | 4180 | 4180 | 4180 | 4180 | 50 |
| 433 | 20231204 | 112200 | 2529018260 | 4170 | 4175 | 4180 | 4170 | 1362 |
| 434 | 20231204 | 112100 | 2523338370 | 4175 | 4185 | 4185 | 4175 | 301 |
| 435 | 20231204 | 112000 | 2522081485 | 4175 | 4175 | 4185 | 4175 | 1071 |
| 436 | 20231204 | 111900 | 2517609360 | 4175 | 4175 | 4175 | 4175 | 2 |
| 437 | 20231204 | 111800 | 2517601010 | 4185 | 4185 | 4185 | 4185 | 0 |
| 438 | 20231204 | 111700 | 2517601010 | 4185 | 4185 | 4185 | 4185 | 0 |
| 439 | 20231204 | 111600 | 2517601010 | 4185 | 4170 | 4185 | 4170 | 2496 |
| 440 | 20231204 | 111500 | 2507184840 | 4165 | 4170 | 4170 | 4165 | 1127 |
| 441 | 20231204 | 111400 | 2502485335 | 4180 | 4180 | 4180 | 4180 | 28 |
| 442 | 20231204 | 111300 | 2502368295 | 4180 | 4180 | 4180 | 4180 | 5 |
| 443 | 20231204 | 111200 | 2502347395 | 4180 | 4185 | 4185 | 4175 | 251 |
| 444 | 20231204 | 111100 | 2501298455 | 4190 | 4190 | 4190 | 4190 | 0 |
| 445 | 20231204 | 111000 | 2501298455 | 4190 | 4180 | 4190 | 4170 | 1851 |
| 446 | 20231204 | 110900 | 2493559290 | 4185 | 4180 | 4185 | 4180 | 1110 |
| 447 | 20231204 | 110800 | 2488914440 | 4175 | 4185 | 4185 | 4175 | 33 |
| 448 | 20231204 | 110700 | 2488776640 | 4170 | 4180 | 4180 | 4170 | 4160 |
| 449 | 20231204 | 110600 | 2471413870 | 4180 | 4180 | 4185 | 4180 | 612 |
| 450 | 20231204 | 110500 | 2468855410 | 4185 | 4190 | 4190 | 4175 | 12551 |
| 451 | 20231204 | 110400 | 2416356755 | 4195 | 4200 | 4200 | 4195 | 4415 |
| 452 | 20231204 | 110300 | 2397828865 | 4210 | 4210 | 4210 | 4210 | 70 |
| 453 | 20231204 | 110200 | 2397534165 | 4200 | 4200 | 4210 | 4200 | 593 |
| 454 | 20231204 | 110100 | 2395043265 | 4210 | 4210 | 4210 | 4210 | 100 |
| 455 | 20231204 | 110000 | 2394622265 | 4210 | 4210 | 4210 | 4200 | 392 |
| 456 | 20231204 | 105900 | 2392974265 | 4210 | 4200 | 4210 | 4200 | 2488 |
| 457 | 20231204 | 105800 | 2382523505 | 4205 | 4200 | 4205 | 4200 | 2010 |
| 458 | 20231204 | 105700 | 2374079355 | 4200 | 4215 | 4215 | 4200 | 5917 |
| 459 | 20231204 | 105600 | 2349202035 | 4220 | 4215 | 4225 | 4215 | 621 |
| 460 | 20231204 | 105500 | 2346582820 | 4205 | 4220 | 4225 | 4200 | 10947 |
| 461 | 20231204 | 105400 | 2300432250 | 4220 | 4225 | 4225 | 4210 | 914 |
| 462 | 20231204 | 105300 | 2296582960 | 4210 | 4225 | 4225 | 4210 | 988 |
| 463 | 20231204 | 105200 | 2292419325 | 4230 | 4205 | 4230 | 4205 | 7001 |
| 464 | 20231204 | 105100 | 2262974015 | 4205 | 4220 | 4220 | 4205 | 4822 |
| 465 | 20231204 | 105000 | 2242663980 | 4235 | 4225 | 4235 | 4225 | 5594 |
| 466 | 20231204 | 104900 | 2219025860 | 4215 | 4225 | 4225 | 4215 | 590 |
| 467 | 20231204 | 104800 | 2216536005 | 4215 | 4220 | 4220 | 4215 | 1335 |
| 468 | 20231204 | 104700 | 2210904810 | 4225 | 4220 | 4225 | 4220 | 4412 |
| 469 | 20231204 | 104600 | 2192286115 | 4225 | 4230 | 4230 | 4225 | 4600 |
| 470 | 20231204 | 104500 | 2172838265 | 4235 | 4230 | 4235 | 4230 | 141 |
| 471 | 20231204 | 104400 | 2172241280 | 4230 | 4240 | 4240 | 4230 | 484 |
| 472 | 20231204 | 104300 | 2170191710 | 4245 | 4255 | 4255 | 4235 | 7988 |
| 473 | 20231204 | 104200 | 2136315885 | 4245 | 4250 | 4255 | 4245 | 2846 |
| 474 | 20231204 | 104100 | 2124221540 | 4250 | 4245 | 4250 | 4245 | 6162 |
| 475 | 20231204 | 104000 | 2098052495 | 4245 | 4235 | 4245 | 4235 | 3478 |
| 476 | 20231204 | 103900 | 2083301935 | 4235 | 4245 | 4245 | 4235 | 281 |
| 477 | 20231204 | 103800 | 2082110310 | 4245 | 4250 | 4250 | 4240 | 2525 |
| 478 | 20231204 | 103700 | 2071398350 | 4245 | 4230 | 4245 | 4230 | 13580 |
| 479 | 20231204 | 103600 | 2013817190 | 4235 | 4220 | 4235 | 4220 | 8220 |
| 480 | 20231204 | 103500 | 1979035025 | 4220 | 4215 | 4220 | 4215 | 1337 |
| 481 | 20231204 | 103400 | 1973393885 | 4230 | 4210 | 4230 | 4210 | 12984 |
| 482 | 20231204 | 103300 | 1918588605 | 4210 | 4210 | 4215 | 4200 | 9513 |
| 483 | 20231204 | 103200 | 1878539940 | 4205 | 4205 | 4205 | 4205 | 3586 |
| 484 | 20231204 | 103100 | 1863460810 | 4210 | 4205 | 4215 | 4205 | 349 |
| 485 | 20231204 | 103000 | 1861992165 | 4205 | 4205 | 4220 | 4195 | 22801 |
| 486 | 20231204 | 102900 | 1765970745 | 4205 | 4210 | 4210 | 4200 | 5246 |
| 487 | 20231204 | 102800 | 1743906740 | 4205 | 4195 | 4215 | 4195 | 13538 |
| 488 | 20231204 | 102700 | 1686987810 | 4200 | 4200 | 4200 | 4200 | 5330 |
| 489 | 20231204 | 102600 | 1664601810 | 4200 | 4200 | 4200 | 4200 | 61 |
| 490 | 20231204 | 102500 | 1664345610 | 4200 | 4180 | 4200 | 4180 | 2613 |
| 491 | 20231204 | 102400 | 1653410960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 492 | 20231204 | 102300 | 1653410960 | 4180 | 4175 | 4180 | 4175 | 2037 |
| 493 | 20231204 | 102200 | 1644897800 | 4180 | 4170 | 4180 | 4170 | 3291 |
| 494 | 20231204 | 102100 | 1631146940 | 4180 | 4180 | 4180 | 4180 | 0 |
| 495 | 20231204 | 102000 | 1631146940 | 4180 | 4180 | 4180 | 4180 | 0 |
| 496 | 20231204 | 101900 | 1631146940 | 4180 | 4180 | 4185 | 4165 | 10324 |
| 497 | 20231204 | 101800 | 1588068310 | 4185 | 4175 | 4185 | 4175 | 2348 |
| 498 | 20231204 | 101700 | 1578265300 | 4185 | 4170 | 4195 | 4170 | 7319 |
| 499 | 20231204 | 101600 | 1547593225 | 4185 | 4160 | 4185 | 4160 | 11516 |
| 500 | 20231204 | 101500 | 1499487860 | 4155 | 4160 | 4160 | 4150 | 8956 |
| 501 | 20231204 | 101400 | 1462273115 | 4160 | 4165 | 4165 | 4160 | 2486 |
| 502 | 20231204 | 101300 | 1451930865 | 4165 | 4170 | 4170 | 4165 | 340 |
| 503 | 20231204 | 101200 | 1450514565 | 4155 | 4170 | 4170 | 4155 | 5432 |
| 504 | 20231204 | 101100 | 1427869050 | 4165 | 4160 | 4165 | 4160 | 1214 |
| 505 | 20231204 | 101000 | 1422817300 | 4160 | 4160 | 4160 | 4160 | 88 |
| 506 | 20231204 | 100900 | 1422451220 | 4165 | 4165 | 4165 | 4165 | 0 |
| 507 | 20231204 | 100800 | 1422451220 | 4165 | 4165 | 4165 | 4165 | 4 |
| 508 | 20231204 | 100700 | 1422434560 | 4175 | 4145 | 4175 | 4140 | 4004 |
| 509 | 20231204 | 100600 | 1405824240 | 4145 | 4155 | 4155 | 4145 | 494 |
| 510 | 20231204 | 100500 | 1403776520 | 4155 | 4155 | 4155 | 4155 | 205 |
| 511 | 20231204 | 100400 | 1402924745 | 4160 | 4145 | 4160 | 4140 | 5706 |
| 512 | 20231204 | 100300 | 1379259845 | 4150 | 4155 | 4155 | 4150 | 2218 |
| 513 | 20231204 | 100200 | 1370055135 | 4155 | 4160 | 4175 | 4155 | 1829 |
| 514 | 20231204 | 100100 | 1362449195 | 4160 | 4155 | 4160 | 4155 | 1295 |
| 515 | 20231204 | 100000 | 1357065035 | 4155 | 4155 | 4155 | 4155 | 912 |
| 516 | 20231204 | 095900 | 1353275675 | 4155 | 4155 | 4165 | 4155 | 154 |
| 517 | 20231204 | 095800 | 1352634795 | 4160 | 4165 | 4165 | 4155 | 3764 |
| 518 | 20231204 | 095700 | 1336983640 | 4165 | 4170 | 4175 | 4165 | 2248 |
| 519 | 20231204 | 095600 | 1327614710 | 4170 | 4190 | 4190 | 4170 | 3225 |
| 520 | 20231204 | 095500 | 1314135885 | 4190 | 4195 | 4200 | 4190 | 2679 |
| 521 | 20231204 | 095400 | 1302906400 | 4195 | 4195 | 4200 | 4195 | 751 |
| 522 | 20231204 | 095300 | 1299753330 | 4200 | 4195 | 4200 | 4185 | 3439 |
| 523 | 20231204 | 095200 | 1285337335 | 4195 | 4195 | 4195 | 4195 | 310 |
| 524 | 20231204 | 095100 | 1284036885 | 4210 | 4210 | 4210 | 4190 | 5505 |
| 525 | 20231204 | 095000 | 1260915795 | 4215 | 4215 | 4240 | 4210 | 25345 |
| 526 | 20231204 | 094900 | 1153872355 | 4215 | 4205 | 4215 | 4205 | 1707 |
| 527 | 20231204 | 094800 | 1146686670 | 4210 | 4195 | 4210 | 4180 | 25866 |
| 528 | 20231204 | 094700 | 1038114700 | 4195 | 4200 | 4205 | 4195 | 1153 |
| 529 | 20231204 | 094600 | 1033270985 | 4195 | 4210 | 4210 | 4190 | 3415 |
| 530 | 20231204 | 094500 | 1018919490 | 4215 | 4160 | 4215 | 4150 | 24844 |
| 531 | 20231204 | 094400 | 914846365 | 4160 | 4160 | 4165 | 4150 | 3893 |
| 532 | 20231204 | 094300 | 898659605 | 4165 | 4175 | 4175 | 4160 | 5029 |
| 533 | 20231204 | 094200 | 877697210 | 4180 | 4180 | 4190 | 4175 | 4800 |
| 534 | 20231204 | 094100 | 857611150 | 4185 | 4180 | 4190 | 4180 | 1985 |
| 535 | 20231204 | 094000 | 849307205 | 4180 | 4180 | 4185 | 4170 | 6015 |
| 536 | 20231204 | 093900 | 824171385 | 4170 | 4165 | 4180 | 4160 | 8878 |
| 537 | 20231204 | 093800 | 787164975 | 4160 | 4145 | 4160 | 4135 | 12172 |
| 538 | 20231204 | 093700 | 736626985 | 4145 | 4110 | 4145 | 4110 | 10246 |
| 539 | 20231204 | 093600 | 694371790 | 4115 | 4120 | 4125 | 4115 | 1800 |
| 540 | 20231204 | 093500 | 686958840 | 4120 | 4130 | 4130 | 4110 | 1608 |
| 541 | 20231204 | 093400 | 680342235 | 4115 | 4150 | 4155 | 4095 | 13125 |
| 542 | 20231204 | 093300 | 626206560 | 4150 | 4100 | 4150 | 4080 | 18785 |
| 543 | 20231204 | 093200 | 548983575 | 4100 | 4095 | 4100 | 4095 | 1906 |
| 544 | 20231204 | 093100 | 541177590 | 4095 | 4065 | 4095 | 4065 | 4068 |
| 545 | 20231204 | 093000 | 524593530 | 4065 | 4055 | 4065 | 4055 | 2213 |
| 546 | 20231204 | 092900 | 515619775 | 4055 | 4045 | 4055 | 4045 | 951 |
| 547 | 20231204 | 092800 | 511771980 | 4050 | 4060 | 4060 | 4040 | 12725 |
| 548 | 20231204 | 092700 | 460320725 | 4060 | 4060 | 4060 | 4060 | 721 |
| 549 | 20231204 | 092600 | 457393465 | 4065 | 4065 | 4065 | 4065 | 11 |
| 550 | 20231204 | 092500 | 457348750 | 4065 | 4050 | 4065 | 4050 | 1551 |
| 551 | 20231204 | 092400 | 451063935 | 4050 | 4055 | 4055 | 4050 | 5001 |
| 552 | 20231204 | 092300 | 430809880 | 4055 | 4075 | 4075 | 4055 | 5850 |
| 553 | 20231204 | 092200 | 407049395 | 4075 | 4040 | 4075 | 4040 | 4170 |
| 554 | 20231204 | 092100 | 390180005 | 4035 | 4035 | 4035 | 4035 | 998 |
| 555 | 20231204 | 092000 | 386153075 | 4040 | 4030 | 4045 | 4030 | 2557 |
| 556 | 20231204 | 091900 | 375818225 | 4030 | 4025 | 4030 | 4020 | 1309 |
| 557 | 20231204 | 091800 | 370546455 | 4025 | 4025 | 4025 | 4015 | 5214 |
| 558 | 20231204 | 091700 | 349589425 | 4025 | 4040 | 4045 | 4020 | 8871 |
| 559 | 20231204 | 091600 | 313875460 | 4045 | 4030 | 4045 | 4025 | 3255 |
| 560 | 20231204 | 091500 | 300744540 | 4020 | 4040 | 4040 | 4020 | 10511 |
| 561 | 20231204 | 091400 | 258423570 | 4045 | 4055 | 4065 | 4040 | 6492 |
| 562 | 20231204 | 091300 | 232129855 | 4055 | 4045 | 4055 | 4040 | 3317 |
| 563 | 20231204 | 091200 | 218697895 | 4050 | 4050 | 4050 | 4040 | 1070 |
| 564 | 20231204 | 091100 | 214369685 | 4045 | 4035 | 4050 | 4035 | 11354 |
| 565 | 20231204 | 091000 | 168497285 | 4035 | 4030 | 4040 | 4025 | 4497 |
| 566 | 20231204 | 090900 | 150376310 | 4035 | 4040 | 4040 | 4030 | 4041 |
| 567 | 20231204 | 090800 | 134067705 | 4040 | 4050 | 4055 | 4040 | 1751 |
| 568 | 20231204 | 090700 | 126985065 | 4050 | 4060 | 4060 | 4050 | 1054 |
| 569 | 20231204 | 090600 | 122714080 | 4060 | 4080 | 4080 | 4060 | 4145 |
| 570 | 20231204 | 090500 | 105836275 | 4080 | 4070 | 4085 | 4070 | 4465 |
| 571 | 20231204 | 090400 | 87615250 | 4075 | 4060 | 4075 | 4045 | 3190 |
| 572 | 20231204 | 090300 | 74655425 | 4060 | 4035 | 4060 | 4030 | 1235 |
| 573 | 20231204 | 090200 | 69657665 | 4045 | 4055 | 4055 | 4020 | 7095 |
| 574 | 20231204 | 090100 | 41045140 | 4050 | 4110 | 4110 | 4050 | 8007 |
| 575 | 20231204 | 090000 | 8495075 | 4115 | 4080 | 4115 | 4080 | 2081 |