32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 195700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 4022 |
| 3 | 20231204 | 195600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 4 | 20231204 | 195500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 5 | 20231204 | 195400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 6 | 20231204 | 195300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 7 | 20231204 | 195200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 8 | 20231204 | 195100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 9 | 20231204 | 195000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 10 | 20231204 | 194900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 11 | 20231204 | 194800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 12 | 20231204 | 194700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 13 | 20231204 | 194600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 14 | 20231204 | 194500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 15 | 20231204 | 194400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 16 | 20231204 | 194300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 17 | 20231204 | 194200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 18 | 20231204 | 194100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 19 | 20231204 | 194000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 20 | 20231204 | 193900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 21 | 20231204 | 193800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 22 | 20231204 | 193700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 23 | 20231204 | 193600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 24 | 20231204 | 193500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 25 | 20231204 | 193400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 26 | 20231204 | 193300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 27 | 20231204 | 193200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 28 | 20231204 | 193100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 29 | 20231204 | 193000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 30 | 20231204 | 192900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 31 | 20231204 | 192800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 32 | 20231204 | 192700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 4022 |
| 33 | 20231204 | 192600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 34 | 20231204 | 192500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 35 | 20231204 | 192400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 36 | 20231204 | 192300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 37 | 20231204 | 192200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 38 | 20231204 | 192100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 39 | 20231204 | 192000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 40 | 20231204 | 191900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 41 | 20231204 | 191800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 42 | 20231204 | 191700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 43 | 20231204 | 191600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 44 | 20231204 | 191500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 45 | 20231204 | 191400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 46 | 20231204 | 191300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 47 | 20231204 | 191200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 48 | 20231204 | 191100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 49 | 20231204 | 191000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 50 | 20231204 | 190900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 51 | 20231204 | 190800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 52 | 20231204 | 190700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 53 | 20231204 | 190600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 54 | 20231204 | 190500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 55 | 20231204 | 190400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 56 | 20231204 | 190300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 57 | 20231204 | 190200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 58 | 20231204 | 190100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 59 | 20231204 | 190000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 60 | 20231204 | 185900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 61 | 20231204 | 185800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 62 | 20231204 | 185700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 4022 |
| 63 | 20231204 | 185600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 64 | 20231204 | 185500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 65 | 20231204 | 185400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 66 | 20231204 | 185300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 67 | 20231204 | 185200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 68 | 20231204 | 185100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 69 | 20231204 | 185000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 70 | 20231204 | 184900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 71 | 20231204 | 184800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 72 | 20231204 | 184700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 73 | 20231204 | 184600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 74 | 20231204 | 184500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 75 | 20231204 | 184400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 76 | 20231204 | 184300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 77 | 20231204 | 184200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 78 | 20231204 | 184100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 79 | 20231204 | 184000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 80 | 20231204 | 183900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 81 | 20231204 | 183800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 82 | 20231204 | 183700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 83 | 20231204 | 183600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 84 | 20231204 | 183500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 85 | 20231204 | 183400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 86 | 20231204 | 183300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 87 | 20231204 | 183200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 88 | 20231204 | 183100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 89 | 20231204 | 183000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 90 | 20231204 | 182900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 91 | 20231204 | 182800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 92 | 20231204 | 182700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 4022 |
| 93 | 20231204 | 182600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 94 | 20231204 | 182500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 95 | 20231204 | 182400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 96 | 20231204 | 182300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 97 | 20231204 | 182200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 98 | 20231204 | 182100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 99 | 20231204 | 182000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 100 | 20231204 | 181900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 101 | 20231204 | 181800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 102 | 20231204 | 181700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 103 | 20231204 | 181600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 104 | 20231204 | 181500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 105 | 20231204 | 181400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 106 | 20231204 | 181300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 107 | 20231204 | 181200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 108 | 20231204 | 181100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 109 | 20231204 | 181000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 110 | 20231204 | 180900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 111 | 20231204 | 180800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 112 | 20231204 | 180700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 113 | 20231204 | 180600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 114 | 20231204 | 180500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 115 | 20231204 | 180400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 116 | 20231204 | 180300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 117 | 20231204 | 180200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 118 | 20231204 | 180100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 119 | 20231204 | 180000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 120 | 20231204 | 175900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 121 | 20231204 | 175800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 122 | 20231204 | 175700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 4022 |
| 123 | 20231204 | 175600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 124 | 20231204 | 175500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 125 | 20231204 | 175400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 126 | 20231204 | 175300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 127 | 20231204 | 175200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 128 | 20231204 | 175100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 129 | 20231204 | 175000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 130 | 20231204 | 174900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 131 | 20231204 | 174800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 132 | 20231204 | 174700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 133 | 20231204 | 174600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 134 | 20231204 | 174500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 135 | 20231204 | 174400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 136 | 20231204 | 174300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 137 | 20231204 | 174200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 138 | 20231204 | 174100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 139 | 20231204 | 174000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 140 | 20231204 | 173900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 141 | 20231204 | 173800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 142 | 20231204 | 173700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 143 | 20231204 | 173600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 144 | 20231204 | 173500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 145 | 20231204 | 173400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 146 | 20231204 | 173300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 147 | 20231204 | 173200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 148 | 20231204 | 173100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 149 | 20231204 | 173000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 150 | 20231204 | 172900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 151 | 20231204 | 172800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 152 | 20231204 | 172700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 4022 |
| 153 | 20231204 | 172600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 154 | 20231204 | 172500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 155 | 20231204 | 172400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 156 | 20231204 | 172300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 157 | 20231204 | 172200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 158 | 20231204 | 172100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 159 | 20231204 | 172000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 160 | 20231204 | 171900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 161 | 20231204 | 171800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 162 | 20231204 | 171700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 163 | 20231204 | 171600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 164 | 20231204 | 171500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 165 | 20231204 | 171400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 166 | 20231204 | 171300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 167 | 20231204 | 171200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 168 | 20231204 | 171100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 169 | 20231204 | 171000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 170 | 20231204 | 170900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 171 | 20231204 | 170800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 172 | 20231204 | 170700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 173 | 20231204 | 170600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 174 | 20231204 | 170500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 175 | 20231204 | 170400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 176 | 20231204 | 170300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 177 | 20231204 | 170200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 178 | 20231204 | 170100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 179 | 20231204 | 170000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 180 | 20231204 | 165900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 181 | 20231204 | 165800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 182 | 20231204 | 165700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 4022 |
| 183 | 20231204 | 165600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 184 | 20231204 | 165500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 185 | 20231204 | 165400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 186 | 20231204 | 165300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 187 | 20231204 | 165200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 188 | 20231204 | 165100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 189 | 20231204 | 165000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 190 | 20231204 | 164900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 191 | 20231204 | 164800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 192 | 20231204 | 164700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 193 | 20231204 | 164600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 194 | 20231204 | 164500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 195 | 20231204 | 164400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 196 | 20231204 | 164300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 197 | 20231204 | 164200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 198 | 20231204 | 164100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 199 | 20231204 | 164000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 200 | 20231204 | 163900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 201 | 20231204 | 163800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 202 | 20231204 | 163700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 203 | 20231204 | 163600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 204 | 20231204 | 163500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 205 | 20231204 | 163400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 206 | 20231204 | 163300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 207 | 20231204 | 163200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 208 | 20231204 | 163100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 209 | 20231204 | 163000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 210 | 20231204 | 162900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 211 | 20231204 | 162800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 212 | 20231204 | 162700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 4022 |
| 213 | 20231204 | 162600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 214 | 20231204 | 162500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 215 | 20231204 | 162400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 216 | 20231204 | 162300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 217 | 20231204 | 162200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 218 | 20231204 | 162100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 219 | 20231204 | 162000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 220 | 20231204 | 161900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 221 | 20231204 | 161800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 222 | 20231204 | 161700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 223 | 20231204 | 161600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 224 | 20231204 | 161500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 225 | 20231204 | 161400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 226 | 20231204 | 161300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 227 | 20231204 | 161200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 228 | 20231204 | 161100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 229 | 20231204 | 161000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 230 | 20231204 | 160900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 231 | 20231204 | 160800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 232 | 20231204 | 160700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 233 | 20231204 | 160600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 234 | 20231204 | 160500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 235 | 20231204 | 160400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 236 | 20231204 | 160300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 237 | 20231204 | 160200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 238 | 20231204 | 160100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 239 | 20231204 | 160000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 240 | 20231204 | 155900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 241 | 20231204 | 155800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 242 | 20231204 | 155700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 4022 |
| 243 | 20231204 | 155600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 244 | 20231204 | 155500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 245 | 20231204 | 155400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 246 | 20231204 | 155300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 247 | 20231204 | 155200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 248 | 20231204 | 155100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 249 | 20231204 | 155000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 250 | 20231204 | 154900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 251 | 20231204 | 154800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 252 | 20231204 | 154700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 253 | 20231204 | 154600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 254 | 20231204 | 154500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 255 | 20231204 | 154400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 256 | 20231204 | 154300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 257 | 20231204 | 154200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 258 | 20231204 | 154100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 259 | 20231204 | 154000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 260 | 20231204 | 153900 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 261 | 20231204 | 153800 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 262 | 20231204 | 153700 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 263 | 20231204 | 153600 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 264 | 20231204 | 153500 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 265 | 20231204 | 153400 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 266 | 20231204 | 153300 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 267 | 20231204 | 153200 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 268 | 20231204 | 153100 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 269 | 20231204 | 153000 | 1471133105 | 4975 | 4975 | 4975 | 4975 | 4022 |
| 270 | 20231204 | 152900 | 1451123655 | 4975 | 4975 | 4975 | 4975 | 0 |
| 271 | 20231204 | 152800 | 1451123655 | 4975 | 4975 | 4975 | 4975 | 0 |
| 272 | 20231204 | 152700 | 1451123655 | 4975 | 4975 | 4975 | 4975 | 0 |
| 273 | 20231204 | 152600 | 1451123655 | 4975 | 4975 | 4975 | 4975 | 0 |
| 274 | 20231204 | 152500 | 1451123655 | 4975 | 4975 | 4975 | 4975 | 0 |
| 275 | 20231204 | 152400 | 1451123655 | 4975 | 4975 | 4975 | 4975 | 0 |
| 276 | 20231204 | 152300 | 1451123655 | 4975 | 4975 | 4975 | 4975 | 0 |
| 277 | 20231204 | 152200 | 1451123655 | 4975 | 4975 | 4975 | 4975 | 0 |
| 278 | 20231204 | 152100 | 1451123655 | 4975 | 4975 | 4975 | 4975 | 0 |
| 279 | 20231204 | 152000 | 1451123655 | 4975 | 4975 | 4975 | 4975 | 0 |
| 280 | 20231204 | 151900 | 1451123655 | 4975 | 4970 | 4980 | 4955 | 3779 |
| 281 | 20231204 | 151800 | 1432339925 | 4970 | 4960 | 4970 | 4960 | 650 |
| 282 | 20231204 | 151700 | 1429114340 | 4960 | 4955 | 4960 | 4950 | 553 |
| 283 | 20231204 | 151600 | 1426375260 | 4965 | 4955 | 4965 | 4955 | 239 |
| 284 | 20231204 | 151500 | 1425190625 | 4965 | 4965 | 4965 | 4965 | 30 |
| 285 | 20231204 | 151400 | 1425041675 | 4965 | 4965 | 4965 | 4960 | 410 |
| 286 | 20231204 | 151300 | 1423008065 | 4960 | 4960 | 4960 | 4960 | 20 |
| 287 | 20231204 | 151200 | 1422908865 | 4960 | 4960 | 4960 | 4960 | 60 |
| 288 | 20231204 | 151100 | 1422611265 | 4965 | 4955 | 4965 | 4955 | 678 |
| 289 | 20231204 | 151000 | 1419251320 | 4965 | 4960 | 4965 | 4955 | 189 |
| 290 | 20231204 | 150900 | 1418313885 | 4960 | 4965 | 4965 | 4960 | 723 |
| 291 | 20231204 | 150800 | 1414727695 | 4965 | 4955 | 4965 | 4955 | 224 |
| 292 | 20231204 | 150700 | 1413617755 | 4965 | 4960 | 4965 | 4955 | 227 |
| 293 | 20231204 | 150600 | 1412492240 | 4965 | 4965 | 4965 | 4960 | 323 |
| 294 | 20231204 | 150500 | 1410890050 | 4965 | 4965 | 4965 | 4960 | 176 |
| 295 | 20231204 | 150400 | 1410016535 | 4965 | 4965 | 4965 | 4965 | 0 |
| 296 | 20231204 | 150300 | 1410016535 | 4965 | 4960 | 4965 | 4960 | 424 |
| 297 | 20231204 | 150200 | 1407913390 | 4960 | 4955 | 4960 | 4955 | 671 |
| 298 | 20231204 | 150100 | 1404588580 | 4955 | 4950 | 4955 | 4950 | 30 |
| 299 | 20231204 | 150000 | 1404440030 | 4950 | 4955 | 4955 | 4950 | 596 |
| 300 | 20231204 | 145900 | 1401488790 | 4955 | 4955 | 4955 | 4955 | 107 |
| 301 | 20231204 | 145800 | 1400958605 | 4955 | 4955 | 4955 | 4950 | 205 |
| 302 | 20231204 | 145700 | 1399943830 | 4955 | 4955 | 4955 | 4950 | 411 |
| 303 | 20231204 | 145600 | 1397908125 | 4955 | 4955 | 4955 | 4955 | 20 |
| 304 | 20231204 | 145500 | 1397809025 | 4955 | 4955 | 4955 | 4955 | 10 |
| 305 | 20231204 | 145400 | 1397759475 | 4950 | 4955 | 4960 | 4950 | 2751 |
| 306 | 20231204 | 145300 | 1384122120 | 4955 | 4960 | 4960 | 4955 | 120 |
| 307 | 20231204 | 145200 | 1383527420 | 4955 | 4960 | 4960 | 4955 | 450 |
| 308 | 20231204 | 145100 | 1381296920 | 4960 | 4960 | 4960 | 4960 | 274 |
| 309 | 20231204 | 145000 | 1379937880 | 4960 | 4960 | 4960 | 4960 | 1089 |
| 310 | 20231204 | 144900 | 1374536440 | 4960 | 4960 | 4960 | 4960 | 647 |
| 311 | 20231204 | 144800 | 1371327320 | 4950 | 4950 | 4950 | 4950 | 398 |
| 312 | 20231204 | 144700 | 1369357220 | 4950 | 4960 | 4960 | 4950 | 441 |
| 313 | 20231204 | 144600 | 1367174005 | 4960 | 4960 | 4960 | 4950 | 63 |
| 314 | 20231204 | 144500 | 1366861725 | 4960 | 4960 | 4960 | 4950 | 63 |
| 315 | 20231204 | 144400 | 1366549745 | 4960 | 4960 | 4960 | 4960 | 8 |
| 316 | 20231204 | 144300 | 1366510065 | 4960 | 4950 | 4960 | 4950 | 551 |
| 317 | 20231204 | 144200 | 1363782415 | 4950 | 4950 | 4950 | 4950 | 10 |
| 318 | 20231204 | 144100 | 1363732915 | 4950 | 4950 | 4950 | 4950 | 250 |
| 319 | 20231204 | 144000 | 1362495415 | 4960 | 4960 | 4960 | 4950 | 25 |
| 320 | 20231204 | 143900 | 1362371515 | 4960 | 4950 | 4960 | 4950 | 33 |
| 321 | 20231204 | 143800 | 1362207935 | 4950 | 4950 | 4950 | 4950 | 531 |
| 322 | 20231204 | 143700 | 1359579485 | 4950 | 4950 | 4950 | 4950 | 198 |
| 323 | 20231204 | 143600 | 1358599385 | 4950 | 4955 | 4955 | 4950 | 500 |
| 324 | 20231204 | 143500 | 1356123550 | 4960 | 4960 | 4960 | 4960 | 20 |
| 325 | 20231204 | 143400 | 1356024350 | 4965 | 4965 | 4965 | 4965 | 0 |
| 326 | 20231204 | 143300 | 1356024350 | 4965 | 4960 | 4965 | 4950 | 476 |
| 327 | 20231204 | 143200 | 1353667760 | 4960 | 4960 | 4960 | 4960 | 591 |
| 328 | 20231204 | 143100 | 1350736400 | 4960 | 4960 | 4960 | 4960 | 52 |
| 329 | 20231204 | 143000 | 1350478480 | 4960 | 4960 | 4960 | 4955 | 93 |
| 330 | 20231204 | 142900 | 1350017650 | 4950 | 4960 | 4960 | 4950 | 1036 |
| 331 | 20231204 | 142800 | 1344888605 | 4960 | 4960 | 4960 | 4960 | 5 |
| 332 | 20231204 | 142700 | 1344863805 | 4960 | 4960 | 4960 | 4960 | 0 |
| 333 | 20231204 | 142600 | 1344863805 | 4960 | 4955 | 4960 | 4955 | 221 |
| 334 | 20231204 | 142500 | 1343768735 | 4960 | 4960 | 4960 | 4960 | 1 |
| 335 | 20231204 | 142400 | 1343763775 | 4960 | 4960 | 4960 | 4960 | 0 |
| 336 | 20231204 | 142300 | 1343763775 | 4960 | 4960 | 4960 | 4960 | 21 |
| 337 | 20231204 | 142200 | 1343659615 | 4960 | 4955 | 4960 | 4955 | 297 |
| 338 | 20231204 | 142100 | 1342186580 | 4955 | 4955 | 4955 | 4955 | 483 |
| 339 | 20231204 | 142000 | 1339793315 | 4955 | 4960 | 4960 | 4955 | 1494 |
| 340 | 20231204 | 141900 | 1332383325 | 4960 | 4955 | 4960 | 4955 | 1607 |
| 341 | 20231204 | 141800 | 1324413060 | 4955 | 4955 | 4955 | 4955 | 409 |
| 342 | 20231204 | 141700 | 1322386465 | 4960 | 4960 | 4960 | 4960 | 0 |
| 343 | 20231204 | 141600 | 1322386465 | 4960 | 4960 | 4960 | 4960 | 55 |
| 344 | 20231204 | 141500 | 1322113665 | 4960 | 4960 | 4960 | 4960 | 0 |
| 345 | 20231204 | 141400 | 1322113665 | 4960 | 4960 | 4960 | 4955 | 339 |
| 346 | 20231204 | 141300 | 1320432275 | 4965 | 4965 | 4965 | 4965 | 0 |
| 347 | 20231204 | 141200 | 1320432275 | 4965 | 4965 | 4965 | 4965 | 140 |
| 348 | 20231204 | 141100 | 1319737175 | 4970 | 4970 | 4975 | 4965 | 151 |
| 349 | 20231204 | 141000 | 1318986550 | 4965 | 4970 | 4975 | 4965 | 1276 |
| 350 | 20231204 | 140900 | 1312645325 | 4970 | 4970 | 4970 | 4970 | 1 |
| 351 | 20231204 | 140800 | 1312640355 | 4970 | 4965 | 4970 | 4965 | 76 |
| 352 | 20231204 | 140700 | 1312263010 | 4965 | 4965 | 4965 | 4965 | 50 |
| 353 | 20231204 | 140600 | 1312014760 | 4965 | 4965 | 4965 | 4950 | 7716 |
| 354 | 20231204 | 140500 | 1273807410 | 4955 | 4965 | 4965 | 4955 | 116 |
| 355 | 20231204 | 140400 | 1273232580 | 4965 | 4965 | 4965 | 4965 | 30 |
| 356 | 20231204 | 140300 | 1273083630 | 4965 | 4960 | 4970 | 4955 | 4349 |
| 357 | 20231204 | 140200 | 1251530365 | 4970 | 4970 | 4970 | 4970 | 7 |
| 358 | 20231204 | 140100 | 1251495575 | 4960 | 4970 | 4970 | 4960 | 337 |
| 359 | 20231204 | 140000 | 1249823055 | 4970 | 4965 | 4970 | 4955 | 3989 |
| 360 | 20231204 | 135900 | 1230036020 | 4970 | 4970 | 4970 | 4970 | 50 |
| 361 | 20231204 | 135800 | 1229787520 | 4970 | 4970 | 4970 | 4970 | 445 |
| 362 | 20231204 | 135700 | 1227575870 | 4970 | 4970 | 4975 | 4970 | 132 |
| 363 | 20231204 | 135600 | 1226919820 | 4975 | 4975 | 4975 | 4975 | 5 |
| 364 | 20231204 | 135500 | 1226894945 | 4980 | 4980 | 4980 | 4980 | 0 |
| 365 | 20231204 | 135400 | 1226894945 | 4980 | 4980 | 4980 | 4980 | 0 |
| 366 | 20231204 | 135300 | 1226894945 | 4980 | 4980 | 4980 | 4980 | 1 |
| 367 | 20231204 | 135200 | 1226889965 | 4980 | 4970 | 4980 | 4970 | 2370 |
| 368 | 20231204 | 135100 | 1215096485 | 4975 | 4975 | 4975 | 4975 | 0 |
| 369 | 20231204 | 135000 | 1215096485 | 4975 | 4975 | 4975 | 4975 | 0 |
| 370 | 20231204 | 134900 | 1215096485 | 4975 | 4975 | 4975 | 4975 | 0 |
| 371 | 20231204 | 134800 | 1215096485 | 4975 | 4975 | 4975 | 4975 | 0 |
| 372 | 20231204 | 134700 | 1215096485 | 4975 | 4975 | 4975 | 4975 | 3 |
| 373 | 20231204 | 134600 | 1215081560 | 4980 | 4980 | 4980 | 4980 | 1 |
| 374 | 20231204 | 134500 | 1215076580 | 4970 | 4970 | 4970 | 4970 | 1 |
| 375 | 20231204 | 134400 | 1215071610 | 4970 | 4970 | 4970 | 4970 | 250 |
| 376 | 20231204 | 134300 | 1213829110 | 4970 | 4970 | 4970 | 4970 | 30 |
| 377 | 20231204 | 134200 | 1213680010 | 4980 | 4980 | 4980 | 4980 | 1 |
| 378 | 20231204 | 134100 | 1213675030 | 4980 | 4980 | 4980 | 4970 | 40 |
| 379 | 20231204 | 134000 | 1213475980 | 4970 | 4970 | 4970 | 4970 | 503 |
| 380 | 20231204 | 133900 | 1210976070 | 4970 | 4980 | 4980 | 4970 | 11 |
| 381 | 20231204 | 133800 | 1210921390 | 4970 | 4970 | 4970 | 4970 | 0 |
| 382 | 20231204 | 133700 | 1210921390 | 4970 | 4980 | 4980 | 4970 | 183 |
| 383 | 20231204 | 133600 | 1210011605 | 4975 | 4975 | 4975 | 4975 | 151 |
| 384 | 20231204 | 133500 | 1209260380 | 4970 | 4970 | 4975 | 4970 | 1221 |
| 385 | 20231204 | 133400 | 1203192005 | 4975 | 4975 | 4975 | 4970 | 26 |
| 386 | 20231204 | 133300 | 1203062660 | 4975 | 4980 | 4980 | 4975 | 7 |
| 387 | 20231204 | 133200 | 1203027830 | 4980 | 4980 | 4980 | 4980 | 50 |
| 388 | 20231204 | 133100 | 1202778830 | 4980 | 4980 | 4980 | 4980 | 100 |
| 389 | 20231204 | 133000 | 1202280830 | 4980 | 4980 | 4980 | 4980 | 0 |
| 390 | 20231204 | 132900 | 1202280830 | 4980 | 4980 | 4980 | 4980 | 3 |
| 391 | 20231204 | 132800 | 1202265890 | 4980 | 4980 | 4980 | 4975 | 610 |
| 392 | 20231204 | 132700 | 1199228140 | 4980 | 4980 | 4980 | 4980 | 100 |
| 393 | 20231204 | 132600 | 1198730140 | 4980 | 4980 | 4980 | 4980 | 1 |
| 394 | 20231204 | 132500 | 1198725160 | 4980 | 4980 | 4980 | 4980 | 0 |
| 395 | 20231204 | 132400 | 1198725160 | 4980 | 4980 | 4980 | 4980 | 10 |
| 396 | 20231204 | 132300 | 1198675360 | 4980 | 4980 | 4980 | 4980 | 1 |
| 397 | 20231204 | 132200 | 1198670380 | 4970 | 4970 | 4970 | 4970 | 2 |
| 398 | 20231204 | 132100 | 1198660440 | 4980 | 4980 | 4980 | 4980 | 1 |
| 399 | 20231204 | 132000 | 1198655460 | 4970 | 4970 | 4970 | 4970 | 1 |
| 400 | 20231204 | 131900 | 1198650490 | 4980 | 4980 | 4980 | 4980 | 0 |
| 401 | 20231204 | 131800 | 1198650490 | 4980 | 4980 | 4980 | 4980 | 0 |
| 402 | 20231204 | 131700 | 1198650490 | 4980 | 4980 | 4980 | 4980 | 3 |
| 403 | 20231204 | 131600 | 1198635550 | 4980 | 4975 | 4980 | 4975 | 1000 |
| 404 | 20231204 | 131500 | 1193655600 | 4960 | 4960 | 4960 | 4960 | 103 |
| 405 | 20231204 | 131400 | 1193144720 | 4960 | 4960 | 4960 | 4960 | 1 |
| 406 | 20231204 | 131300 | 1193139760 | 4975 | 4975 | 4975 | 4975 | 1 |
| 407 | 20231204 | 131200 | 1193134785 | 4960 | 4975 | 4975 | 4960 | 800 |
| 408 | 20231204 | 131100 | 1189160980 | 4975 | 4975 | 4975 | 4975 | 0 |
| 409 | 20231204 | 131000 | 1189160980 | 4975 | 4975 | 4975 | 4975 | 200 |
| 410 | 20231204 | 130900 | 1188165980 | 4975 | 4975 | 4975 | 4975 | 0 |
| 411 | 20231204 | 130800 | 1188165980 | 4975 | 4975 | 4975 | 4975 | 0 |
| 412 | 20231204 | 130700 | 1188165980 | 4975 | 4975 | 4975 | 4975 | 207 |
| 413 | 20231204 | 130600 | 1187136155 | 4975 | 4975 | 4975 | 4975 | 2 |
| 414 | 20231204 | 130500 | 1187126205 | 4965 | 4965 | 4965 | 4965 | 501 |
| 415 | 20231204 | 130400 | 1184638740 | 4965 | 4965 | 4965 | 4965 | 350 |
| 416 | 20231204 | 130300 | 1182900990 | 4970 | 4975 | 4975 | 4970 | 159 |
| 417 | 20231204 | 130200 | 1182110465 | 4970 | 4975 | 4975 | 4970 | 101 |
| 418 | 20231204 | 130100 | 1181608490 | 4965 | 4965 | 4965 | 4965 | 5 |
| 419 | 20231204 | 130000 | 1181583665 | 4960 | 4965 | 4965 | 4960 | 350 |
| 420 | 20231204 | 125900 | 1179847650 | 4975 | 4975 | 4975 | 4965 | 59 |
| 421 | 20231204 | 125800 | 1179554695 | 4960 | 4960 | 4960 | 4960 | 0 |
| 422 | 20231204 | 125700 | 1179554695 | 4960 | 4960 | 4960 | 4960 | 0 |
| 423 | 20231204 | 125600 | 1179554695 | 4960 | 4960 | 4960 | 4960 | 1005 |
| 424 | 20231204 | 125500 | 1174569895 | 4960 | 4960 | 4960 | 4960 | 2 |
| 425 | 20231204 | 125400 | 1174559975 | 4960 | 4970 | 4970 | 4960 | 4011 |
| 426 | 20231204 | 125300 | 1154657680 | 4980 | 4980 | 4980 | 4980 | 200 |
| 427 | 20231204 | 125200 | 1153661680 | 4980 | 4980 | 4980 | 4980 | 10 |
| 428 | 20231204 | 125100 | 1153611880 | 4980 | 4970 | 4980 | 4970 | 104 |
| 429 | 20231204 | 125000 | 1153094990 | 4970 | 4970 | 4970 | 4970 | 1370 |
| 430 | 20231204 | 124900 | 1146286090 | 4970 | 4975 | 4975 | 4970 | 776 |
| 431 | 20231204 | 124800 | 1142425715 | 4975 | 4975 | 4975 | 4975 | 200 |
| 432 | 20231204 | 124700 | 1141430715 | 4975 | 4975 | 4975 | 4975 | 5 |
| 433 | 20231204 | 124600 | 1141405840 | 4975 | 4975 | 4975 | 4975 | 10 |
| 434 | 20231204 | 124500 | 1141356090 | 4975 | 4975 | 4975 | 4975 | 1175 |
| 435 | 20231204 | 124400 | 1135510465 | 4975 | 4975 | 4975 | 4975 | 0 |
| 436 | 20231204 | 124300 | 1135510465 | 4975 | 4975 | 4975 | 4975 | 30 |
| 437 | 20231204 | 124200 | 1135361215 | 4975 | 4970 | 4975 | 4970 | 1962 |
| 438 | 20231204 | 124100 | 1125600885 | 4965 | 4970 | 4970 | 4965 | 774 |
| 439 | 20231204 | 124000 | 1121757950 | 4970 | 4970 | 4970 | 4970 | 146 |
| 440 | 20231204 | 123900 | 1121032330 | 4970 | 4975 | 4975 | 4970 | 38 |
| 441 | 20231204 | 123800 | 1120843465 | 4970 | 4970 | 4970 | 4970 | 50 |
| 442 | 20231204 | 123700 | 1120594965 | 4970 | 4970 | 4970 | 4970 | 3400 |
| 443 | 20231204 | 123600 | 1103696965 | 4975 | 4975 | 4975 | 4975 | 51 |
| 444 | 20231204 | 123500 | 1103443240 | 4975 | 4975 | 4975 | 4975 | 0 |
| 445 | 20231204 | 123400 | 1103443240 | 4975 | 4975 | 4975 | 4975 | 0 |
| 446 | 20231204 | 123300 | 1103443240 | 4975 | 4975 | 4975 | 4975 | 304 |
| 447 | 20231204 | 123200 | 1101930840 | 4970 | 4975 | 4975 | 4970 | 365 |
| 448 | 20231204 | 123100 | 1100116780 | 4970 | 4975 | 4975 | 4970 | 1474 |
| 449 | 20231204 | 123000 | 1092789940 | 4975 | 4975 | 4975 | 4975 | 10 |
| 450 | 20231204 | 122900 | 1092740190 | 4975 | 4975 | 4975 | 4975 | 22 |
| 451 | 20231204 | 122800 | 1092630740 | 4975 | 4975 | 4975 | 4975 | 161 |
| 452 | 20231204 | 122700 | 1091829765 | 4970 | 4970 | 4975 | 4970 | 152 |
| 453 | 20231204 | 122600 | 1091074320 | 4975 | 4975 | 4975 | 4975 | 50 |
| 454 | 20231204 | 122500 | 1090825570 | 4975 | 4970 | 4975 | 4970 | 10 |
| 455 | 20231204 | 122400 | 1090775865 | 4970 | 4970 | 4970 | 4970 | 2011 |
| 456 | 20231204 | 122300 | 1080781195 | 4980 | 4980 | 4980 | 4980 | 0 |
| 457 | 20231204 | 122200 | 1080781195 | 4980 | 4975 | 4980 | 4975 | 3 |
| 458 | 20231204 | 122100 | 1080766265 | 4980 | 4980 | 4980 | 4980 | 0 |
| 459 | 20231204 | 122000 | 1080766265 | 4980 | 4980 | 4980 | 4980 | 1 |
| 460 | 20231204 | 121900 | 1080761285 | 4980 | 4980 | 4980 | 4980 | 0 |
| 461 | 20231204 | 121800 | 1080761285 | 4980 | 4980 | 4980 | 4980 | 1020 |
| 462 | 20231204 | 121700 | 1075681685 | 4985 | 4980 | 4985 | 4980 | 144 |
| 463 | 20231204 | 121600 | 1074964560 | 4970 | 4985 | 4985 | 4970 | 535 |
| 464 | 20231204 | 121500 | 1072303025 | 4985 | 4985 | 4985 | 4985 | 0 |
| 465 | 20231204 | 121400 | 1072303025 | 4985 | 4985 | 4985 | 4980 | 507 |
| 466 | 20231204 | 121300 | 1069778130 | 4980 | 4985 | 4985 | 4980 | 51 |
| 467 | 20231204 | 121200 | 1069523900 | 4985 | 4985 | 4985 | 4985 | 0 |
| 468 | 20231204 | 121100 | 1069523900 | 4985 | 4985 | 4985 | 4985 | 50 |
| 469 | 20231204 | 121000 | 1069274650 | 4985 | 4985 | 4985 | 4985 | 1 |
| 470 | 20231204 | 120900 | 1069269665 | 4980 | 4980 | 4980 | 4980 | 10 |
| 471 | 20231204 | 120800 | 1069219865 | 4980 | 4985 | 4985 | 4980 | 504 |
| 472 | 20231204 | 120700 | 1066709925 | 4985 | 4985 | 4985 | 4985 | 102 |
| 473 | 20231204 | 120600 | 1066201455 | 4985 | 4985 | 4985 | 4985 | 1 |
| 474 | 20231204 | 120500 | 1066196470 | 4980 | 4975 | 4980 | 4975 | 3104 |
| 475 | 20231204 | 120400 | 1050742600 | 4970 | 4970 | 4970 | 4970 | 100 |
| 476 | 20231204 | 120300 | 1050245600 | 4970 | 4975 | 4975 | 4970 | 151 |
| 477 | 20231204 | 120200 | 1049495125 | 4975 | 4975 | 4975 | 4975 | 0 |
| 478 | 20231204 | 120100 | 1049495125 | 4975 | 4975 | 4975 | 4975 | 0 |
| 479 | 20231204 | 120000 | 1049495125 | 4975 | 4975 | 4975 | 4975 | 2 |
| 480 | 20231204 | 115900 | 1049485175 | 4970 | 4970 | 4970 | 4970 | 0 |
| 481 | 20231204 | 115800 | 1049485175 | 4970 | 4970 | 4970 | 4970 | 396 |
| 482 | 20231204 | 115700 | 1047517055 | 4975 | 4975 | 4975 | 4975 | 0 |
| 483 | 20231204 | 115600 | 1047517055 | 4975 | 4975 | 4975 | 4975 | 314 |
| 484 | 20231204 | 115500 | 1045954905 | 4975 | 4975 | 4975 | 4975 | 10 |
| 485 | 20231204 | 115400 | 1045905155 | 4975 | 4975 | 4975 | 4975 | 0 |
| 486 | 20231204 | 115300 | 1045905155 | 4975 | 4975 | 4975 | 4975 | 310 |
| 487 | 20231204 | 115200 | 1044362905 | 4975 | 4975 | 4975 | 4970 | 145 |
| 488 | 20231204 | 115100 | 1043641730 | 4975 | 4975 | 4975 | 4975 | 57 |
| 489 | 20231204 | 115000 | 1043358155 | 4970 | 4970 | 4970 | 4970 | 71 |
| 490 | 20231204 | 114900 | 1043005285 | 4975 | 4975 | 4975 | 4975 | 0 |
| 491 | 20231204 | 114800 | 1043005285 | 4975 | 4975 | 4975 | 4975 | 6 |
| 492 | 20231204 | 114700 | 1042975435 | 4975 | 4975 | 4975 | 4975 | 149 |
| 493 | 20231204 | 114600 | 1042234160 | 4975 | 4975 | 4975 | 4975 | 0 |
| 494 | 20231204 | 114500 | 1042234160 | 4975 | 4975 | 4975 | 4975 | 51 |
| 495 | 20231204 | 114400 | 1041980435 | 4975 | 4975 | 4975 | 4975 | 1 |
| 496 | 20231204 | 114300 | 1041975460 | 4965 | 4965 | 4965 | 4965 | 0 |
| 497 | 20231204 | 114200 | 1041975460 | 4965 | 4970 | 4970 | 4965 | 100 |
| 498 | 20231204 | 114100 | 1041478955 | 4975 | 4970 | 4975 | 4965 | 501 |
| 499 | 20231204 | 114000 | 1038990015 | 4975 | 4975 | 4975 | 4975 | 1 |
| 500 | 20231204 | 113900 | 1038985040 | 4970 | 4970 | 4970 | 4970 | 300 |
| 501 | 20231204 | 113800 | 1037494040 | 4975 | 4975 | 4975 | 4975 | 0 |
| 502 | 20231204 | 113700 | 1037494040 | 4975 | 4970 | 4975 | 4970 | 11 |
| 503 | 20231204 | 113600 | 1037439320 | 4975 | 4975 | 4975 | 4975 | 0 |
| 504 | 20231204 | 113500 | 1037439320 | 4975 | 4970 | 4975 | 4970 | 5 |
| 505 | 20231204 | 113400 | 1037414460 | 4970 | 4965 | 4970 | 4965 | 599 |
| 506 | 20231204 | 113300 | 1034440420 | 4970 | 4970 | 4970 | 4970 | 224 |
| 507 | 20231204 | 113200 | 1033327140 | 4970 | 4970 | 4970 | 4970 | 350 |
| 508 | 20231204 | 113100 | 1031587640 | 4970 | 4970 | 4970 | 4970 | 101 |
| 509 | 20231204 | 113000 | 1031085670 | 4970 | 4975 | 4975 | 4970 | 276 |
| 510 | 20231204 | 112900 | 1029712830 | 4975 | 4975 | 4975 | 4975 | 11 |
| 511 | 20231204 | 112800 | 1029658105 | 4975 | 4975 | 4975 | 4975 | 360 |
| 512 | 20231204 | 112700 | 1027867105 | 4970 | 4970 | 4970 | 4970 | 181 |
| 513 | 20231204 | 112600 | 1026967535 | 4970 | 4965 | 4970 | 4965 | 20 |
| 514 | 20231204 | 112500 | 1026868185 | 4965 | 4965 | 4965 | 4965 | 0 |
| 515 | 20231204 | 112400 | 1026868185 | 4965 | 4965 | 4965 | 4965 | 1 |
| 516 | 20231204 | 112300 | 1026863220 | 4965 | 4965 | 4965 | 4965 | 1 |
| 517 | 20231204 | 112200 | 1026858255 | 4965 | 4965 | 4965 | 4965 | 199 |
| 518 | 20231204 | 112100 | 1025870220 | 4965 | 4965 | 4965 | 4965 | 550 |
| 519 | 20231204 | 112000 | 1023139470 | 4965 | 4960 | 4965 | 4950 | 4079 |
| 520 | 20231204 | 111900 | 1002888295 | 4960 | 4960 | 4960 | 4960 | 0 |
| 521 | 20231204 | 111800 | 1002888295 | 4960 | 4960 | 4960 | 4960 | 28 |
| 522 | 20231204 | 111700 | 1002749415 | 4960 | 4960 | 4960 | 4960 | 320 |
| 523 | 20231204 | 111600 | 1001162215 | 4960 | 4960 | 4960 | 4960 | 3 |
| 524 | 20231204 | 111500 | 1001147335 | 4960 | 4960 | 4960 | 4960 | 0 |
| 525 | 20231204 | 111400 | 1001147335 | 4960 | 4960 | 4960 | 4960 | 101 |
| 526 | 20231204 | 111300 | 1000646375 | 4945 | 4945 | 4945 | 4945 | 994 |
| 527 | 20231204 | 111200 | 995731045 | 4945 | 4950 | 4960 | 4945 | 1118 |
| 528 | 20231204 | 111100 | 990202225 | 4950 | 4960 | 4960 | 4950 | 1770 |
| 529 | 20231204 | 111000 | 981440205 | 4960 | 4950 | 4960 | 4950 | 101 |
| 530 | 20231204 | 110900 | 980940245 | 4960 | 4960 | 4960 | 4950 | 113 |
| 531 | 20231204 | 110800 | 980380665 | 4960 | 4955 | 4960 | 4955 | 1130 |
| 532 | 20231204 | 110700 | 974775915 | 4960 | 4960 | 4960 | 4960 | 0 |
| 533 | 20231204 | 110600 | 974775915 | 4960 | 4955 | 4960 | 4955 | 151 |
| 534 | 20231204 | 110500 | 974027705 | 4960 | 4945 | 4960 | 4945 | 821 |
| 535 | 20231204 | 110400 | 969967320 | 4945 | 4945 | 4945 | 4940 | 437 |
| 536 | 20231204 | 110300 | 967806405 | 4945 | 4945 | 4950 | 4940 | 6922 |
| 537 | 20231204 | 110200 | 933574620 | 4950 | 4950 | 4950 | 4950 | 1097 |
| 538 | 20231204 | 110100 | 928144470 | 4950 | 4950 | 4950 | 4950 | 180 |
| 539 | 20231204 | 110000 | 927253470 | 4955 | 4955 | 4955 | 4955 | 263 |
| 540 | 20231204 | 105900 | 925950305 | 4960 | 4960 | 4960 | 4960 | 13 |
| 541 | 20231204 | 105800 | 925885825 | 4960 | 4960 | 4960 | 4955 | 16 |
| 542 | 20231204 | 105700 | 925806490 | 4960 | 4960 | 4960 | 4960 | 5 |
| 543 | 20231204 | 105600 | 925781690 | 4960 | 4965 | 4965 | 4960 | 36 |
| 544 | 20231204 | 105500 | 925603125 | 4960 | 4965 | 4965 | 4960 | 1415 |
| 545 | 20231204 | 105400 | 918583650 | 4965 | 4965 | 4965 | 4960 | 105 |
| 546 | 20231204 | 105300 | 918062825 | 4965 | 4960 | 4965 | 4960 | 966 |
| 547 | 20231204 | 105200 | 913269135 | 4965 | 4960 | 4965 | 4960 | 11 |
| 548 | 20231204 | 105100 | 913214570 | 4960 | 4960 | 4960 | 4960 | 8 |
| 549 | 20231204 | 105000 | 913174890 | 4965 | 4965 | 4965 | 4965 | 0 |
| 550 | 20231204 | 104900 | 913174890 | 4965 | 4965 | 4965 | 4960 | 469 |
| 551 | 20231204 | 104800 | 910848295 | 4965 | 4965 | 4965 | 4960 | 513 |
| 552 | 20231204 | 104700 | 908303800 | 4965 | 4970 | 4970 | 4965 | 258 |
| 553 | 20231204 | 104600 | 907022820 | 4970 | 4970 | 4970 | 4970 | 0 |
| 554 | 20231204 | 104500 | 907022820 | 4970 | 4975 | 4975 | 4970 | 37 |
| 555 | 20231204 | 104400 | 906838880 | 4975 | 4965 | 4975 | 4965 | 6378 |
| 556 | 20231204 | 104300 | 875138750 | 4965 | 4950 | 4965 | 4950 | 6202 |
| 557 | 20231204 | 104200 | 844433835 | 4950 | 4955 | 4955 | 4950 | 51 |
| 558 | 20231204 | 104100 | 844181135 | 4955 | 4955 | 4955 | 4955 | 0 |
| 559 | 20231204 | 104000 | 844181135 | 4955 | 4955 | 4955 | 4955 | 3 |
| 560 | 20231204 | 103900 | 844166270 | 4955 | 4945 | 4955 | 4940 | 2933 |
| 561 | 20231204 | 103800 | 829650010 | 4945 | 4950 | 4950 | 4945 | 2665 |
| 562 | 20231204 | 103700 | 816469800 | 4950 | 4955 | 4955 | 4950 | 1699 |
| 563 | 20231204 | 103600 | 808059745 | 4950 | 4950 | 4950 | 4950 | 1026 |
| 564 | 20231204 | 103500 | 802981045 | 4950 | 4950 | 4950 | 4950 | 2 |
| 565 | 20231204 | 103400 | 802971145 | 4950 | 4955 | 4955 | 4950 | 1679 |
| 566 | 20231204 | 103300 | 794659095 | 4950 | 4955 | 4955 | 4950 | 302 |
| 567 | 20231204 | 103200 | 793163685 | 4955 | 4955 | 4955 | 4955 | 150 |
| 568 | 20231204 | 103100 | 792420435 | 4960 | 4965 | 4965 | 4955 | 807 |
| 569 | 20231204 | 103000 | 788417405 | 4970 | 4970 | 4970 | 4970 | 4106 |
| 570 | 20231204 | 102900 | 768010585 | 4975 | 4975 | 4975 | 4970 | 121 |
| 571 | 20231204 | 102800 | 767409110 | 4975 | 4975 | 4975 | 4970 | 239 |
| 572 | 20231204 | 102700 | 766221235 | 4975 | 4970 | 4975 | 4970 | 1278 |
| 573 | 20231204 | 102600 | 759869565 | 4975 | 4975 | 4975 | 4975 | 377 |
| 574 | 20231204 | 102500 | 757993990 | 4975 | 4975 | 4975 | 4975 | 23 |
| 575 | 20231204 | 102400 | 757879565 | 4975 | 4975 | 4975 | 4975 | 766 |
| 576 | 20231204 | 102300 | 754068715 | 4975 | 4970 | 4975 | 4970 | 129 |
| 577 | 20231204 | 102200 | 753427085 | 4975 | 4975 | 4975 | 4975 | 514 |
| 578 | 20231204 | 102100 | 750869935 | 4970 | 4970 | 4970 | 4970 | 2715 |
| 579 | 20231204 | 102000 | 737376385 | 4970 | 4975 | 4975 | 4970 | 804 |
| 580 | 20231204 | 101900 | 733380430 | 4975 | 4970 | 4975 | 4970 | 318 |
| 581 | 20231204 | 101800 | 731799965 | 4970 | 4960 | 4970 | 4955 | 272 |
| 582 | 20231204 | 101700 | 730451720 | 4970 | 4970 | 4970 | 4970 | 452 |
| 583 | 20231204 | 101600 | 728205280 | 4965 | 4945 | 4965 | 4945 | 6412 |
| 584 | 20231204 | 101500 | 696409685 | 4950 | 4950 | 4950 | 4945 | 3117 |
| 585 | 20231204 | 101400 | 680995635 | 4945 | 4945 | 4955 | 4945 | 255 |
| 586 | 20231204 | 101300 | 679734350 | 4945 | 4945 | 4945 | 4945 | 5766 |
| 587 | 20231204 | 101200 | 651221480 | 4950 | 4950 | 4950 | 4950 | 1119 |
| 588 | 20231204 | 101100 | 645682430 | 4950 | 4955 | 4955 | 4950 | 357 |
| 589 | 20231204 | 101000 | 643914775 | 4955 | 4950 | 4955 | 4950 | 3239 |
| 590 | 20231204 | 100900 | 627881030 | 4955 | 4955 | 4955 | 4950 | 945 |
| 591 | 20231204 | 100800 | 623200555 | 4950 | 4950 | 4950 | 4950 | 631 |
| 592 | 20231204 | 100700 | 620077105 | 4955 | 4955 | 4955 | 4955 | 0 |
| 593 | 20231204 | 100600 | 620077105 | 4955 | 4950 | 4955 | 4950 | 142 |
| 594 | 20231204 | 100500 | 619374000 | 4955 | 4955 | 4955 | 4955 | 97 |
| 595 | 20231204 | 100400 | 618893365 | 4955 | 4955 | 4955 | 4955 | 30 |
| 596 | 20231204 | 100300 | 618744715 | 4955 | 4955 | 4955 | 4955 | 81 |
| 597 | 20231204 | 100200 | 618343360 | 4955 | 4955 | 4955 | 4955 | 1371 |
| 598 | 20231204 | 100100 | 611550055 | 4955 | 4950 | 4955 | 4950 | 565 |
| 599 | 20231204 | 100000 | 608753255 | 4950 | 4955 | 4955 | 4950 | 18 |
| 600 | 20231204 | 095900 | 608664100 | 4945 | 4945 | 4955 | 4945 | 417 |
| 601 | 20231204 | 095800 | 606601915 | 4945 | 4945 | 4955 | 4945 | 1029 |
| 602 | 20231204 | 095700 | 601513500 | 4945 | 4945 | 4955 | 4945 | 2177 |
| 603 | 20231204 | 095600 | 590748225 | 4945 | 4955 | 4955 | 4945 | 3552 |
| 604 | 20231204 | 095500 | 573171060 | 4960 | 4955 | 4960 | 4955 | 151 |
| 605 | 20231204 | 095400 | 572422850 | 4955 | 4960 | 4960 | 4955 | 492 |
| 606 | 20231204 | 095300 | 569984980 | 4960 | 4955 | 4960 | 4950 | 816 |
| 607 | 20231204 | 095200 | 565943340 | 4955 | 4955 | 4955 | 4950 | 7095 |
| 608 | 20231204 | 095100 | 530817935 | 4955 | 4960 | 4960 | 4955 | 5446 |
| 609 | 20231204 | 095000 | 503826995 | 4965 | 4965 | 4965 | 4965 | 7 |
| 610 | 20231204 | 094900 | 503792240 | 4965 | 4960 | 4965 | 4960 | 2406 |
| 611 | 20231204 | 094800 | 491858470 | 4960 | 4960 | 4960 | 4960 | 148 |
| 612 | 20231204 | 094700 | 491124390 | 4960 | 4960 | 4960 | 4960 | 762 |
| 613 | 20231204 | 094600 | 487344870 | 4960 | 4970 | 4970 | 4960 | 1502 |
| 614 | 20231204 | 094500 | 479894935 | 4955 | 4955 | 4970 | 4955 | 818 |
| 615 | 20231204 | 094400 | 475839160 | 4960 | 4970 | 4975 | 4960 | 5049 |
| 616 | 20231204 | 094300 | 450789760 | 4975 | 4975 | 4975 | 4970 | 156 |
| 617 | 20231204 | 094200 | 450014135 | 4975 | 4965 | 4975 | 4960 | 146 |
| 618 | 20231204 | 094100 | 449289225 | 4960 | 4975 | 4975 | 4960 | 3936 |
| 619 | 20231204 | 094000 | 429743075 | 4975 | 4980 | 4980 | 4975 | 567 |
| 620 | 20231204 | 093900 | 426921950 | 4975 | 4970 | 4975 | 4970 | 2220 |
| 621 | 20231204 | 093800 | 415885360 | 4970 | 4975 | 4975 | 4965 | 1802 |
| 622 | 20231204 | 093700 | 406930370 | 4975 | 4970 | 4975 | 4970 | 534 |
| 623 | 20231204 | 093600 | 404275905 | 4970 | 4975 | 4975 | 4970 | 47 |
| 624 | 20231204 | 093500 | 404042265 | 4975 | 4975 | 4975 | 4960 | 5043 |
| 625 | 20231204 | 093400 | 379024565 | 4975 | 4975 | 4980 | 4960 | 1787 |
| 626 | 20231204 | 093300 | 370142020 | 4975 | 4965 | 4975 | 4960 | 990 |
| 627 | 20231204 | 093200 | 365227015 | 4980 | 4960 | 4980 | 4960 | 51 |
| 628 | 20231204 | 093100 | 364973935 | 4960 | 4965 | 4980 | 4960 | 2435 |
| 629 | 20231204 | 093000 | 352893470 | 4975 | 4980 | 4980 | 4965 | 915 |
| 630 | 20231204 | 092900 | 348350330 | 4980 | 4965 | 4980 | 4965 | 5404 |
| 631 | 20231204 | 092800 | 321484005 | 4970 | 4970 | 4970 | 4970 | 265 |
| 632 | 20231204 | 092700 | 320166955 | 4965 | 4970 | 4975 | 4965 | 2648 |
| 633 | 20231204 | 092600 | 307008785 | 4975 | 4980 | 4980 | 4975 | 3206 |
| 634 | 20231204 | 092500 | 291054125 | 4980 | 4985 | 4985 | 4980 | 1477 |
| 635 | 20231204 | 092400 | 283694030 | 4985 | 4990 | 4990 | 4980 | 148 |
| 636 | 20231204 | 092300 | 282956725 | 4990 | 4985 | 4990 | 4985 | 510 |
| 637 | 20231204 | 092200 | 280414370 | 4985 | 4980 | 4985 | 4980 | 2598 |
| 638 | 20231204 | 092100 | 267475875 | 4985 | 4990 | 4990 | 4980 | 1260 |
| 639 | 20231204 | 092000 | 261199870 | 4990 | 4985 | 4990 | 4985 | 27 |
| 640 | 20231204 | 091900 | 261065245 | 4990 | 4995 | 4995 | 4990 | 106 |
| 641 | 20231204 | 091800 | 260536055 | 4995 | 4995 | 4995 | 4995 | 82 |
| 642 | 20231204 | 091700 | 260126465 | 4995 | 4995 | 4995 | 4985 | 447 |
| 643 | 20231204 | 091600 | 257896450 | 5000 | 5000 | 5000 | 5000 | 18 |
| 644 | 20231204 | 091500 | 257806450 | 4995 | 5000 | 5000 | 4995 | 247 |
| 645 | 20231204 | 091400 | 256571455 | 4990 | 5000 | 5000 | 4990 | 1003 |
| 646 | 20231204 | 091300 | 251556470 | 5000 | 4980 | 5000 | 4980 | 113 |
| 647 | 20231204 | 091200 | 250991630 | 5000 | 4995 | 5000 | 4995 | 132 |
| 648 | 20231204 | 091100 | 250331830 | 5000 | 5000 | 5020 | 4960 | 17324 |
| 649 | 20231204 | 091000 | 164010195 | 4995 | 4970 | 5000 | 4965 | 5297 |
| 650 | 20231204 | 090900 | 137633400 | 4970 | 4975 | 4975 | 4970 | 2614 |
| 651 | 20231204 | 090800 | 124636400 | 4975 | 4990 | 4990 | 4975 | 1749 |
| 652 | 20231204 | 090700 | 115929050 | 4990 | 4995 | 4995 | 4990 | 567 |
| 653 | 20231204 | 090600 | 113099290 | 4995 | 4995 | 5000 | 4995 | 467 |
| 654 | 20231204 | 090500 | 110766605 | 4995 | 4995 | 5000 | 4995 | 453 |
| 655 | 20231204 | 090400 | 108503750 | 4980 | 5000 | 5000 | 4980 | 578 |
| 656 | 20231204 | 090300 | 105621560 | 5010 | 4990 | 5010 | 4980 | 2642 |
| 657 | 20231204 | 090200 | 92428170 | 4980 | 4965 | 4990 | 4960 | 6786 |
| 658 | 20231204 | 090100 | 58717815 | 4960 | 4985 | 5000 | 4960 | 5364 |
| 659 | 20231204 | 090000 | 32059765 | 4985 | 4970 | 4985 | 4970 | 6192 |