34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 202100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 3 | 20231201 | 202000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20231201 | 201900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20231201 | 201800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20231201 | 201700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20231201 | 201600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20231201 | 201500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20231201 | 201400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20231201 | 201300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20231201 | 201200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20231201 | 201100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20231201 | 201000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20231201 | 200900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20231201 | 200800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20231201 | 200700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20231201 | 200600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20231201 | 200500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20231201 | 200400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20231201 | 200300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20231201 | 200200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20231201 | 200100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20231201 | 200000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20231201 | 195900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20231201 | 195800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20231201 | 195700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20231201 | 195600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20231201 | 195500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20231201 | 195400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20231201 | 195300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20231201 | 195200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20231201 | 195100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 33 | 20231201 | 195000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20231201 | 194900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20231201 | 194800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20231201 | 194700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20231201 | 194600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20231201 | 194500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20231201 | 194400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20231201 | 194300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20231201 | 194200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20231201 | 194100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20231201 | 194000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20231201 | 193900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20231201 | 193800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20231201 | 193700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20231201 | 193600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20231201 | 193500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20231201 | 193400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20231201 | 193300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20231201 | 193200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20231201 | 193100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20231201 | 193000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20231201 | 192900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20231201 | 192800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20231201 | 192700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20231201 | 192600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20231201 | 192500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20231201 | 192400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20231201 | 192300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20231201 | 192200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20231201 | 192100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 63 | 20231201 | 192000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20231201 | 191900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20231201 | 191800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20231201 | 191700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20231201 | 191600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20231201 | 191500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20231201 | 191400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20231201 | 191300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20231201 | 191200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20231201 | 191100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20231201 | 191000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20231201 | 190900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20231201 | 190800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20231201 | 190700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20231201 | 190600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20231201 | 190500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20231201 | 190400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20231201 | 190300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20231201 | 190200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20231201 | 190100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20231201 | 190000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20231201 | 185900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20231201 | 185800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20231201 | 185700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20231201 | 185600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20231201 | 185500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20231201 | 185400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20231201 | 185300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20231201 | 185200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20231201 | 185100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 93 | 20231201 | 185000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20231201 | 184900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20231201 | 184800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20231201 | 184700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20231201 | 184600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20231201 | 184500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20231201 | 184400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20231201 | 184300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20231201 | 184200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20231201 | 184100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20231201 | 184000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20231201 | 183900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20231201 | 183800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20231201 | 183700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20231201 | 183600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20231201 | 183500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20231201 | 183400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20231201 | 183300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20231201 | 183200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20231201 | 183100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20231201 | 183000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20231201 | 182900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20231201 | 182800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20231201 | 182700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20231201 | 182600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20231201 | 182500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20231201 | 182400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20231201 | 182300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20231201 | 182200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20231201 | 182100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 123 | 20231201 | 182000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20231201 | 181900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20231201 | 181800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20231201 | 181700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20231201 | 181600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20231201 | 181500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20231201 | 181400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20231201 | 181300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20231201 | 181200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20231201 | 181100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20231201 | 181000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20231201 | 180900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20231201 | 180800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20231201 | 180700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20231201 | 180600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20231201 | 180500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20231201 | 180400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20231201 | 180300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20231201 | 180200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20231201 | 180100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20231201 | 180000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20231201 | 175900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20231201 | 175800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20231201 | 175700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20231201 | 175600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20231201 | 175500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20231201 | 175400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20231201 | 175300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20231201 | 175200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20231201 | 175100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 153 | 20231201 | 175000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20231201 | 174900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20231201 | 174800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20231201 | 174700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20231201 | 174600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20231201 | 174500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20231201 | 174400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20231201 | 174300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20231201 | 174200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20231201 | 174100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20231201 | 174000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20231201 | 173900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20231201 | 173800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20231201 | 173700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20231201 | 173600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20231201 | 173500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20231201 | 173400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20231201 | 173300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20231201 | 173200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20231201 | 173100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20231201 | 173000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20231201 | 172900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20231201 | 172800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20231201 | 172700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20231201 | 172600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20231201 | 172500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20231201 | 172400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20231201 | 172300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20231201 | 172200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20231201 | 172100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 183 | 20231201 | 172000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20231201 | 171900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20231201 | 171800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20231201 | 171700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20231201 | 171600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20231201 | 171500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 189 | 20231201 | 171400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 190 | 20231201 | 171300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 191 | 20231201 | 171200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 192 | 20231201 | 171100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 193 | 20231201 | 171000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 194 | 20231201 | 170900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 195 | 20231201 | 170800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 196 | 20231201 | 170700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 197 | 20231201 | 170600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 198 | 20231201 | 170500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 199 | 20231201 | 170400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 200 | 20231201 | 170300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 201 | 20231201 | 170200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 202 | 20231201 | 170100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 203 | 20231201 | 170000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 204 | 20231201 | 165900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 205 | 20231201 | 165800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 206 | 20231201 | 165700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 207 | 20231201 | 165600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 208 | 20231201 | 165500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 209 | 20231201 | 165400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 210 | 20231201 | 165300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 211 | 20231201 | 165200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 212 | 20231201 | 165100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 213 | 20231201 | 165000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 214 | 20231201 | 164900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 215 | 20231201 | 164800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 216 | 20231201 | 164700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 217 | 20231201 | 164600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 218 | 20231201 | 164500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 219 | 20231201 | 164400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 220 | 20231201 | 164300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 221 | 20231201 | 164200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 222 | 20231201 | 164100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 223 | 20231201 | 164000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 224 | 20231201 | 163900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 225 | 20231201 | 163800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 226 | 20231201 | 163700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 227 | 20231201 | 163600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 228 | 20231201 | 163500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 229 | 20231201 | 163400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 230 | 20231201 | 163300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 231 | 20231201 | 163200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 232 | 20231201 | 163100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 233 | 20231201 | 163000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 234 | 20231201 | 162900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 235 | 20231201 | 162800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 236 | 20231201 | 162700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 237 | 20231201 | 162600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 238 | 20231201 | 162500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 239 | 20231201 | 162400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 240 | 20231201 | 162300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 241 | 20231201 | 162200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 242 | 20231201 | 162100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 243 | 20231201 | 162000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 244 | 20231201 | 161900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 245 | 20231201 | 161800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 246 | 20231201 | 161700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 247 | 20231201 | 161600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 248 | 20231201 | 161500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 249 | 20231201 | 161400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 250 | 20231201 | 161300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 251 | 20231201 | 161200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 252 | 20231201 | 161100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 253 | 20231201 | 161000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 254 | 20231201 | 160900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 255 | 20231201 | 160800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 256 | 20231201 | 160700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 257 | 20231201 | 160600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 258 | 20231201 | 160500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 259 | 20231201 | 160400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 260 | 20231201 | 160300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 261 | 20231201 | 160200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 262 | 20231201 | 160100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 263 | 20231201 | 160000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 264 | 20231201 | 155900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 265 | 20231201 | 155800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 266 | 20231201 | 155700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 267 | 20231201 | 155600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 268 | 20231201 | 155500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 269 | 20231201 | 155400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 270 | 20231201 | 155300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 271 | 20231201 | 155200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 272 | 20231201 | 155100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 273 | 20231201 | 155000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 274 | 20231201 | 154900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 275 | 20231201 | 154800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 276 | 20231201 | 154700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 277 | 20231201 | 154600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 278 | 20231201 | 154500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 279 | 20231201 | 154400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 280 | 20231201 | 154300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 281 | 20231201 | 154200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 282 | 20231201 | 154100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 283 | 20231201 | 154000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 284 | 20231201 | 153900 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 285 | 20231201 | 153800 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 286 | 20231201 | 153700 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 287 | 20231201 | 153600 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 288 | 20231201 | 153500 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 289 | 20231201 | 153400 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 290 | 20231201 | 153300 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 291 | 20231201 | 153200 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 292 | 20231201 | 153100 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 0 |
| 293 | 20231201 | 153000 | 4136735925 | 4015 | 4015 | 4015 | 4015 | 44739 |
| 294 | 20231201 | 152900 | 3957108840 | 4035 | 4035 | 4035 | 4035 | 0 |
| 295 | 20231201 | 152800 | 3957108840 | 4035 | 4035 | 4035 | 4035 | 0 |
| 296 | 20231201 | 152700 | 3957108840 | 4035 | 4035 | 4035 | 4035 | 0 |
| 297 | 20231201 | 152600 | 3957108840 | 4035 | 4035 | 4035 | 4035 | 0 |
| 298 | 20231201 | 152500 | 3957108840 | 4035 | 4035 | 4035 | 4035 | 0 |
| 299 | 20231201 | 152400 | 3957108840 | 4035 | 4035 | 4035 | 4035 | 0 |
| 300 | 20231201 | 152300 | 3957108840 | 4035 | 4035 | 4035 | 4035 | 0 |
| 301 | 20231201 | 152200 | 3957108840 | 4035 | 4035 | 4035 | 4035 | 0 |
| 302 | 20231201 | 152100 | 3957108840 | 4035 | 4035 | 4035 | 4035 | 0 |
| 303 | 20231201 | 152000 | 3957108840 | 4035 | 4035 | 4035 | 4035 | 0 |
| 304 | 20231201 | 151900 | 3957108840 | 4035 | 4040 | 4045 | 4035 | 3732 |
| 305 | 20231201 | 151800 | 3942028965 | 4040 | 4040 | 4045 | 4030 | 6570 |
| 306 | 20231201 | 151700 | 3915493200 | 4040 | 4040 | 4045 | 4035 | 1527 |
| 307 | 20231201 | 151600 | 3909326390 | 4040 | 4040 | 4045 | 4035 | 2260 |
| 308 | 20231201 | 151500 | 3900201730 | 4040 | 4025 | 4050 | 4025 | 7448 |
| 309 | 20231201 | 151400 | 3870134780 | 4025 | 4040 | 4040 | 4020 | 3700 |
| 310 | 20231201 | 151300 | 3855231535 | 4040 | 4050 | 4050 | 4040 | 7793 |
| 311 | 20231201 | 151200 | 3823721490 | 4050 | 4050 | 4055 | 4045 | 5138 |
| 312 | 20231201 | 151100 | 3802912815 | 4050 | 4040 | 4050 | 4040 | 2597 |
| 313 | 20231201 | 151000 | 3792411125 | 4040 | 4050 | 4050 | 4040 | 8650 |
| 314 | 20231201 | 150900 | 3757395210 | 4050 | 4035 | 4050 | 4035 | 16075 |
| 315 | 20231201 | 150800 | 3692386280 | 4035 | 4025 | 4035 | 4025 | 3216 |
| 316 | 20231201 | 150700 | 3679422230 | 4025 | 4020 | 4025 | 4020 | 2062 |
| 317 | 20231201 | 150600 | 3671128600 | 4025 | 4035 | 4035 | 4025 | 4204 |
| 318 | 20231201 | 150500 | 3654196260 | 4035 | 4035 | 4035 | 4035 | 1181 |
| 319 | 20231201 | 150400 | 3649430925 | 4030 | 4035 | 4035 | 4030 | 3514 |
| 320 | 20231201 | 150300 | 3635253445 | 4035 | 4045 | 4045 | 4035 | 1906 |
| 321 | 20231201 | 150200 | 3627557350 | 4045 | 4035 | 4045 | 4035 | 3063 |
| 322 | 20231201 | 150100 | 3615183555 | 4035 | 4040 | 4040 | 4035 | 1017 |
| 323 | 20231201 | 150000 | 3611077645 | 4040 | 4040 | 4045 | 4040 | 7391 |
| 324 | 20231201 | 145900 | 3581205710 | 4040 | 4040 | 4045 | 4035 | 5421 |
| 325 | 20231201 | 145800 | 3559305120 | 4040 | 4040 | 4040 | 4030 | 6423 |
| 326 | 20231201 | 145700 | 3533382540 | 4040 | 4025 | 4050 | 4020 | 19649 |
| 327 | 20231201 | 145600 | 3454116995 | 4025 | 3990 | 4025 | 3990 | 9270 |
| 328 | 20231201 | 145500 | 3416983265 | 3985 | 3975 | 3990 | 3975 | 1896 |
| 329 | 20231201 | 145400 | 3409443565 | 3975 | 3970 | 3980 | 3970 | 655 |
| 330 | 20231201 | 145300 | 3406840485 | 3970 | 3975 | 3975 | 3970 | 4290 |
| 331 | 20231201 | 145200 | 3389798710 | 3975 | 3975 | 3985 | 3975 | 1542 |
| 332 | 20231201 | 145100 | 3383658060 | 3975 | 3985 | 3985 | 3975 | 6022 |
| 333 | 20231201 | 145000 | 3359717345 | 3980 | 3980 | 3980 | 3980 | 994 |
| 334 | 20231201 | 144900 | 3355761225 | 3980 | 3980 | 3980 | 3980 | 1397 |
| 335 | 20231201 | 144800 | 3350201165 | 3980 | 3980 | 3980 | 3980 | 203 |
| 336 | 20231201 | 144700 | 3349393225 | 3985 | 3985 | 3985 | 3970 | 4055 |
| 337 | 20231201 | 144600 | 3333267905 | 3985 | 3980 | 3985 | 3980 | 203 |
| 338 | 20231201 | 144500 | 3332459950 | 3975 | 3985 | 3985 | 3975 | 24 |
| 339 | 20231201 | 144400 | 3332364530 | 3975 | 3970 | 3980 | 3970 | 209 |
| 340 | 20231201 | 144300 | 3331532855 | 3970 | 3975 | 3980 | 3970 | 695 |
| 341 | 20231201 | 144200 | 3328770695 | 3970 | 3975 | 3975 | 3970 | 1000 |
| 342 | 20231201 | 144100 | 3324796660 | 3980 | 3975 | 3980 | 3975 | 437 |
| 343 | 20231201 | 144000 | 3323058845 | 3975 | 3975 | 3975 | 3975 | 4 |
| 344 | 20231201 | 143900 | 3323042945 | 3980 | 3975 | 3980 | 3975 | 265 |
| 345 | 20231201 | 143800 | 3321988755 | 3970 | 3970 | 3970 | 3970 | 1 |
| 346 | 20231201 | 143700 | 3321984785 | 3970 | 3965 | 3970 | 3965 | 629 |
| 347 | 20231201 | 143600 | 3319487675 | 3960 | 3980 | 3980 | 3960 | 8703 |
| 348 | 20231201 | 143500 | 3284954305 | 3980 | 3980 | 3980 | 3980 | 1287 |
| 349 | 20231201 | 143400 | 3279832045 | 3985 | 3985 | 3985 | 3985 | 3 |
| 350 | 20231201 | 143300 | 3279820090 | 3985 | 3990 | 3990 | 3980 | 1645 |
| 351 | 20231201 | 143200 | 3273268595 | 3985 | 3985 | 3985 | 3980 | 1352 |
| 352 | 20231201 | 143100 | 3267885945 | 3980 | 3975 | 3980 | 3975 | 625 |
| 353 | 20231201 | 143000 | 3265400365 | 3975 | 3980 | 3980 | 3975 | 174 |
| 354 | 20231201 | 142900 | 3264708095 | 3975 | 4000 | 4000 | 3975 | 2516 |
| 355 | 20231201 | 142800 | 3254694460 | 3995 | 3995 | 3995 | 3995 | 250 |
| 356 | 20231201 | 142700 | 3253695710 | 3995 | 3995 | 3995 | 3995 | 19 |
| 357 | 20231201 | 142600 | 3253619805 | 3985 | 3990 | 3995 | 3980 | 6627 |
| 358 | 20231201 | 142500 | 3227239510 | 3980 | 3980 | 3980 | 3980 | 0 |
| 359 | 20231201 | 142400 | 3227239510 | 3980 | 4000 | 4005 | 3980 | 5355 |
| 360 | 20231201 | 142300 | 3205897145 | 3995 | 4000 | 4000 | 3995 | 356 |
| 361 | 20231201 | 142200 | 3204474425 | 4000 | 4000 | 4000 | 4000 | 2677 |
| 362 | 20231201 | 142100 | 3193766425 | 4005 | 4005 | 4005 | 4005 | 1384 |
| 363 | 20231201 | 142000 | 3188223505 | 4005 | 4010 | 4010 | 4005 | 880 |
| 364 | 20231201 | 141900 | 3184697805 | 4010 | 4005 | 4010 | 4005 | 249 |
| 365 | 20231201 | 141800 | 3183700515 | 4000 | 4005 | 4010 | 4000 | 2203 |
| 366 | 20231201 | 141700 | 3174878495 | 4010 | 4010 | 4010 | 4010 | 0 |
| 367 | 20231201 | 141600 | 3174878495 | 4010 | 4010 | 4010 | 4010 | 140 |
| 368 | 20231201 | 141500 | 3174317095 | 4010 | 4010 | 4010 | 4010 | 101 |
| 369 | 20231201 | 141400 | 3173912085 | 4010 | 4010 | 4010 | 4010 | 810 |
| 370 | 20231201 | 141300 | 3170663985 | 4005 | 4005 | 4005 | 4005 | 163 |
| 371 | 20231201 | 141200 | 3170011170 | 4000 | 4000 | 4000 | 4000 | 2472 |
| 372 | 20231201 | 141100 | 3160123170 | 4000 | 3995 | 4000 | 3995 | 1010 |
| 373 | 20231201 | 141000 | 3156088215 | 3995 | 3990 | 3995 | 3990 | 421 |
| 374 | 20231201 | 140900 | 3154406570 | 3995 | 3985 | 3995 | 3985 | 260 |
| 375 | 20231201 | 140800 | 3153369055 | 3990 | 3990 | 3990 | 3990 | 219 |
| 376 | 20231201 | 140700 | 3152495245 | 3990 | 3980 | 3990 | 3980 | 344 |
| 377 | 20231201 | 140600 | 3151125055 | 3980 | 3980 | 3980 | 3975 | 1455 |
| 378 | 20231201 | 140500 | 3145334525 | 3980 | 3985 | 3985 | 3980 | 3050 |
| 379 | 20231201 | 140400 | 3133193655 | 3985 | 3985 | 3985 | 3980 | 480 |
| 380 | 20231201 | 140300 | 3131281400 | 3985 | 3985 | 3985 | 3985 | 1000 |
| 381 | 20231201 | 140200 | 3127296400 | 3990 | 3985 | 3990 | 3985 | 247 |
| 382 | 20231201 | 140100 | 3126310885 | 3990 | 3985 | 3990 | 3980 | 347 |
| 383 | 20231201 | 140000 | 3124929000 | 3990 | 3990 | 3990 | 3990 | 300 |
| 384 | 20231201 | 135900 | 3123732000 | 3980 | 3985 | 3985 | 3980 | 1100 |
| 385 | 20231201 | 135800 | 3119353680 | 3985 | 3985 | 3985 | 3985 | 310 |
| 386 | 20231201 | 135700 | 3118118330 | 3985 | 3990 | 3990 | 3985 | 1079 |
| 387 | 20231201 | 135600 | 3113817340 | 3990 | 3995 | 3995 | 3990 | 877 |
| 388 | 20231201 | 135500 | 3110316225 | 4000 | 4000 | 4000 | 4000 | 12 |
| 389 | 20231201 | 135400 | 3110268225 | 3995 | 3995 | 4000 | 3995 | 277 |
| 390 | 20231201 | 135300 | 3109160510 | 4000 | 4000 | 4000 | 4000 | 20 |
| 391 | 20231201 | 135200 | 3109080510 | 3995 | 3995 | 3995 | 3990 | 1404 |
| 392 | 20231201 | 135100 | 3103473300 | 3995 | 3995 | 3995 | 3995 | 480 |
| 393 | 20231201 | 135000 | 3101555700 | 3995 | 3995 | 3995 | 3995 | 114 |
| 394 | 20231201 | 134900 | 3101100270 | 3995 | 3995 | 3995 | 3995 | 240 |
| 395 | 20231201 | 134800 | 3100141470 | 4000 | 4000 | 4000 | 4000 | 29 |
| 396 | 20231201 | 134700 | 3100025470 | 4000 | 4000 | 4000 | 4000 | 32 |
| 397 | 20231201 | 134600 | 3099897470 | 4000 | 3995 | 4000 | 3995 | 505 |
| 398 | 20231201 | 134500 | 3097878895 | 3995 | 4000 | 4000 | 3995 | 1760 |
| 399 | 20231201 | 134400 | 3090847150 | 4000 | 4005 | 4005 | 4000 | 2165 |
| 400 | 20231201 | 134300 | 3082182225 | 4005 | 4015 | 4015 | 4005 | 1611 |
| 401 | 20231201 | 134200 | 3075726865 | 4015 | 4020 | 4020 | 4010 | 372 |
| 402 | 20231201 | 134100 | 3074232955 | 4020 | 4020 | 4020 | 4020 | 285 |
| 403 | 20231201 | 134000 | 3073087255 | 4015 | 4015 | 4015 | 4010 | 611 |
| 404 | 20231201 | 133900 | 3070634525 | 4015 | 4015 | 4015 | 4015 | 0 |
| 405 | 20231201 | 133800 | 3070634525 | 4015 | 4015 | 4015 | 4015 | 171 |
| 406 | 20231201 | 133700 | 3069947960 | 4020 | 4015 | 4020 | 4015 | 417 |
| 407 | 20231201 | 133600 | 3068273200 | 4020 | 4015 | 4030 | 4015 | 2093 |
| 408 | 20231201 | 133500 | 3059855545 | 4015 | 4015 | 4015 | 4015 | 130 |
| 409 | 20231201 | 133400 | 3059333595 | 4010 | 4005 | 4010 | 4005 | 503 |
| 410 | 20231201 | 133300 | 3057318815 | 4005 | 4005 | 4005 | 4005 | 158 |
| 411 | 20231201 | 133200 | 3056686025 | 4000 | 4005 | 4005 | 4000 | 1904 |
| 412 | 20231201 | 133100 | 3049069525 | 4010 | 4015 | 4015 | 4005 | 202 |
| 413 | 20231201 | 133000 | 3048259515 | 4015 | 4015 | 4015 | 4010 | 50 |
| 414 | 20231201 | 132900 | 3048058800 | 4010 | 4005 | 4010 | 4000 | 941 |
| 415 | 20231201 | 132800 | 3044288600 | 4000 | 4000 | 4000 | 4000 | 334 |
| 416 | 20231201 | 132700 | 3042952600 | 4000 | 3995 | 4010 | 3995 | 1233 |
| 417 | 20231201 | 132600 | 3038020975 | 3995 | 4000 | 4000 | 3995 | 1013 |
| 418 | 20231201 | 132500 | 3033974035 | 4000 | 3990 | 4000 | 3990 | 1682 |
| 419 | 20231201 | 132400 | 3027251935 | 3985 | 3985 | 3985 | 3985 | 693 |
| 420 | 20231201 | 132300 | 3024490330 | 3985 | 3985 | 3985 | 3985 | 900 |
| 421 | 20231201 | 132200 | 3020903830 | 3985 | 3975 | 3985 | 3975 | 225 |
| 422 | 20231201 | 132100 | 3020007235 | 3980 | 3980 | 3980 | 3980 | 0 |
| 423 | 20231201 | 132000 | 3020007235 | 3980 | 3980 | 3980 | 3975 | 14 |
| 424 | 20231201 | 131900 | 3019951520 | 3980 | 3980 | 3985 | 3980 | 107 |
| 425 | 20231201 | 131800 | 3019525560 | 3980 | 3970 | 3980 | 3965 | 1355 |
| 426 | 20231201 | 131700 | 3014142990 | 3970 | 3995 | 3995 | 3965 | 3616 |
| 427 | 20231201 | 131600 | 2999786135 | 3980 | 3985 | 3985 | 3970 | 2600 |
| 428 | 20231201 | 131500 | 2989449065 | 3985 | 3985 | 4000 | 3985 | 215 |
| 429 | 20231201 | 131400 | 2988590895 | 4000 | 3985 | 4000 | 3980 | 691 |
| 430 | 20231201 | 131300 | 2985829025 | 3970 | 3980 | 3980 | 3970 | 3479 |
| 431 | 20231201 | 131200 | 2971994445 | 3980 | 3990 | 3990 | 3980 | 577 |
| 432 | 20231201 | 131100 | 2969694665 | 3990 | 3995 | 3995 | 3990 | 771 |
| 433 | 20231201 | 131000 | 2966615020 | 3995 | 3995 | 4000 | 3995 | 2037 |
| 434 | 20231201 | 130900 | 2958476400 | 3990 | 3990 | 3990 | 3990 | 236 |
| 435 | 20231201 | 130800 | 2957534760 | 3980 | 3980 | 3980 | 3980 | 21 |
| 436 | 20231201 | 130700 | 2957451180 | 3980 | 3980 | 3980 | 3975 | 2918 |
| 437 | 20231201 | 130600 | 2945850470 | 3975 | 3985 | 3990 | 3975 | 2845 |
| 438 | 20231201 | 130500 | 2934508405 | 3975 | 3980 | 3980 | 3975 | 2657 |
| 439 | 20231201 | 130400 | 2923933550 | 3980 | 3990 | 3990 | 3980 | 102 |
| 440 | 20231201 | 130300 | 2923526585 | 3980 | 3990 | 3990 | 3980 | 683 |
| 441 | 20231201 | 130200 | 2920808045 | 3990 | 3990 | 3990 | 3990 | 11 |
| 442 | 20231201 | 130100 | 2920764155 | 3985 | 3985 | 3985 | 3985 | 1839 |
| 443 | 20231201 | 130000 | 2913435740 | 3985 | 3990 | 3995 | 3985 | 4032 |
| 444 | 20231201 | 125900 | 2897363560 | 3985 | 3980 | 3985 | 3980 | 563 |
| 445 | 20231201 | 125800 | 2895120020 | 3980 | 3980 | 3980 | 3975 | 2523 |
| 446 | 20231201 | 125700 | 2885078485 | 3980 | 3980 | 3980 | 3980 | 0 |
| 447 | 20231201 | 125600 | 2885078485 | 3980 | 3980 | 3990 | 3980 | 72 |
| 448 | 20231201 | 125500 | 2884791775 | 3980 | 3980 | 3990 | 3980 | 1397 |
| 449 | 20231201 | 125400 | 2879223760 | 3980 | 3980 | 3980 | 3980 | 1370 |
| 450 | 20231201 | 125300 | 2873771160 | 3975 | 3980 | 3980 | 3970 | 9881 |
| 451 | 20231201 | 125200 | 2834516915 | 3980 | 3980 | 3980 | 3980 | 263 |
| 452 | 20231201 | 125100 | 2833470175 | 3980 | 3985 | 3990 | 3975 | 5139 |
| 453 | 20231201 | 125000 | 2813009850 | 3990 | 3990 | 3990 | 3990 | 895 |
| 454 | 20231201 | 124900 | 2809438800 | 3990 | 3990 | 3995 | 3990 | 608 |
| 455 | 20231201 | 124800 | 2807012600 | 3990 | 3990 | 3995 | 3990 | 595 |
| 456 | 20231201 | 124700 | 2804638035 | 3985 | 3990 | 3990 | 3980 | 3905 |
| 457 | 20231201 | 124600 | 2789077750 | 3990 | 4000 | 4000 | 3985 | 3103 |
| 458 | 20231201 | 124500 | 2776680090 | 4000 | 4005 | 4005 | 4000 | 5550 |
| 459 | 20231201 | 124400 | 2754475525 | 4005 | 4010 | 4010 | 4005 | 551 |
| 460 | 20231201 | 124300 | 2752266170 | 4010 | 4005 | 4010 | 4005 | 63 |
| 461 | 20231201 | 124200 | 2752013725 | 4005 | 4015 | 4015 | 4005 | 3315 |
| 462 | 20231201 | 124100 | 2738718865 | 4030 | 4030 | 4030 | 4030 | 1 |
| 463 | 20231201 | 124000 | 2738714835 | 4030 | 4030 | 4030 | 4010 | 29 |
| 464 | 20231201 | 123900 | 2738598000 | 4030 | 4005 | 4030 | 4000 | 4743 |
| 465 | 20231201 | 123800 | 2719588000 | 4000 | 4005 | 4010 | 4000 | 3045 |
| 466 | 20231201 | 123700 | 2707399695 | 4005 | 4005 | 4005 | 4005 | 1000 |
| 467 | 20231201 | 123600 | 2703394695 | 4005 | 4005 | 4010 | 4005 | 470 |
| 468 | 20231201 | 123500 | 2701512340 | 4005 | 4005 | 4005 | 4005 | 645 |
| 469 | 20231201 | 123400 | 2698929115 | 4005 | 4010 | 4010 | 4005 | 1333 |
| 470 | 20231201 | 123300 | 2693586515 | 4010 | 4010 | 4010 | 4010 | 695 |
| 471 | 20231201 | 123200 | 2690799565 | 4010 | 4010 | 4010 | 4010 | 1263 |
| 472 | 20231201 | 123100 | 2685734935 | 4010 | 4015 | 4015 | 4010 | 1810 |
| 473 | 20231201 | 123000 | 2678474050 | 4015 | 4025 | 4025 | 4015 | 5652 |
| 474 | 20231201 | 122900 | 2655766930 | 4030 | 4025 | 4030 | 4020 | 3451 |
| 475 | 20231201 | 122800 | 2641887830 | 4025 | 4035 | 4035 | 4025 | 4435 |
| 476 | 20231201 | 122700 | 2624029605 | 4035 | 4030 | 4035 | 4030 | 194 |
| 477 | 20231201 | 122600 | 2623247725 | 4030 | 4030 | 4030 | 4030 | 1910 |
| 478 | 20231201 | 122500 | 2615550425 | 4030 | 4025 | 4030 | 4025 | 161 |
| 479 | 20231201 | 122400 | 2614902345 | 4025 | 4025 | 4025 | 4025 | 10 |
| 480 | 20231201 | 122300 | 2614862095 | 4025 | 4025 | 4025 | 4025 | 943 |
| 481 | 20231201 | 122200 | 2611066520 | 4025 | 4030 | 4030 | 4025 | 2 |
| 482 | 20231201 | 122100 | 2611058465 | 4030 | 4030 | 4030 | 4030 | 10 |
| 483 | 20231201 | 122000 | 2611018165 | 4030 | 4030 | 4030 | 4030 | 304 |
| 484 | 20231201 | 121900 | 2609793045 | 4030 | 4025 | 4030 | 4025 | 196 |
| 485 | 20231201 | 121800 | 2609004110 | 4025 | 4025 | 4025 | 4025 | 32 |
| 486 | 20231201 | 121700 | 2608875310 | 4025 | 4025 | 4025 | 4025 | 20 |
| 487 | 20231201 | 121600 | 2608794810 | 4025 | 4030 | 4030 | 4025 | 887 |
| 488 | 20231201 | 121500 | 2605224630 | 4025 | 4025 | 4025 | 4025 | 204 |
| 489 | 20231201 | 121400 | 2604403530 | 4025 | 4025 | 4025 | 4025 | 3 |
| 490 | 20231201 | 121300 | 2604391455 | 4025 | 4025 | 4025 | 4025 | 300 |
| 491 | 20231201 | 121200 | 2603183955 | 4030 | 4030 | 4030 | 4030 | 0 |
| 492 | 20231201 | 121100 | 2603183955 | 4030 | 4030 | 4030 | 4030 | 0 |
| 493 | 20231201 | 121000 | 2603183955 | 4030 | 4030 | 4030 | 4030 | 1 |
| 494 | 20231201 | 120900 | 2603179925 | 4030 | 4030 | 4030 | 4025 | 901 |
| 495 | 20231201 | 120800 | 2599551555 | 4030 | 4035 | 4035 | 4030 | 124 |
| 496 | 20231201 | 120700 | 2599051335 | 4030 | 4030 | 4030 | 4030 | 249 |
| 497 | 20231201 | 120600 | 2598047865 | 4030 | 4025 | 4030 | 4025 | 1742 |
| 498 | 20231201 | 120500 | 2591035070 | 4030 | 4025 | 4030 | 4025 | 3670 |
| 499 | 20231201 | 120400 | 2576245320 | 4030 | 4035 | 4035 | 4030 | 151 |
| 500 | 20231201 | 120300 | 2575636785 | 4035 | 4025 | 4035 | 4025 | 282 |
| 501 | 20231201 | 120200 | 2574500705 | 4025 | 4030 | 4030 | 4025 | 2 |
| 502 | 20231201 | 120100 | 2574492650 | 4025 | 4040 | 4040 | 4025 | 760 |
| 503 | 20231201 | 120000 | 2571432220 | 4030 | 4030 | 4030 | 4025 | 1824 |
| 504 | 20231201 | 115900 | 2564088180 | 4030 | 4035 | 4040 | 4030 | 3548 |
| 505 | 20231201 | 115800 | 2549778315 | 4035 | 4035 | 4035 | 4035 | 1108 |
| 506 | 20231201 | 115700 | 2545307535 | 4035 | 4035 | 4035 | 4035 | 202 |
| 507 | 20231201 | 115600 | 2544492465 | 4040 | 4045 | 4045 | 4040 | 2772 |
| 508 | 20231201 | 115500 | 2533284085 | 4045 | 4045 | 4045 | 4045 | 329 |
| 509 | 20231201 | 115400 | 2531953280 | 4050 | 4060 | 4065 | 4050 | 2045 |
| 510 | 20231201 | 115300 | 2523667990 | 4060 | 4055 | 4060 | 4055 | 2815 |
| 511 | 20231201 | 115200 | 2512239700 | 4060 | 4050 | 4060 | 4050 | 5042 |
| 512 | 20231201 | 115100 | 2491801255 | 4050 | 4045 | 4050 | 4045 | 2500 |
| 513 | 20231201 | 115000 | 2481678010 | 4045 | 4045 | 4045 | 4045 | 40 |
| 514 | 20231201 | 114900 | 2481516210 | 4035 | 4040 | 4040 | 4035 | 646 |
| 515 | 20231201 | 114800 | 2478909575 | 4035 | 4045 | 4045 | 4035 | 678 |
| 516 | 20231201 | 114700 | 2476173795 | 4040 | 4040 | 4040 | 4040 | 937 |
| 517 | 20231201 | 114600 | 2472388315 | 4040 | 4045 | 4050 | 4035 | 2338 |
| 518 | 20231201 | 114500 | 2462946505 | 4040 | 4030 | 4040 | 4030 | 287 |
| 519 | 20231201 | 114400 | 2461787035 | 4030 | 4035 | 4035 | 4030 | 135 |
| 520 | 20231201 | 114300 | 2461242980 | 4040 | 4030 | 4040 | 4030 | 332 |
| 521 | 20231201 | 114200 | 2459902950 | 4030 | 4025 | 4030 | 4025 | 1202 |
| 522 | 20231201 | 114100 | 2455064740 | 4020 | 4020 | 4020 | 4020 | 1012 |
| 523 | 20231201 | 114000 | 2450996500 | 4025 | 4035 | 4035 | 4020 | 3791 |
| 524 | 20231201 | 113900 | 2435727070 | 4035 | 4045 | 4045 | 4035 | 1014 |
| 525 | 20231201 | 113800 | 2431635545 | 4045 | 4045 | 4045 | 4045 | 251 |
| 526 | 20231201 | 113700 | 2430620250 | 4040 | 4045 | 4045 | 4040 | 309 |
| 527 | 20231201 | 113600 | 2429370360 | 4030 | 4040 | 4045 | 4030 | 235 |
| 528 | 20231201 | 113500 | 2428420990 | 4030 | 4020 | 4030 | 4020 | 386 |
| 529 | 20231201 | 113400 | 2426865420 | 4030 | 4025 | 4030 | 4025 | 803 |
| 530 | 20231201 | 113300 | 2423630595 | 4025 | 4030 | 4030 | 4025 | 131 |
| 531 | 20231201 | 113200 | 2423102730 | 4030 | 4020 | 4030 | 4015 | 1993 |
| 532 | 20231201 | 113100 | 2415092220 | 4015 | 4025 | 4025 | 4015 | 2707 |
| 533 | 20231201 | 113000 | 2404220005 | 4025 | 4025 | 4030 | 4020 | 1410 |
| 534 | 20231201 | 112900 | 2398545980 | 4025 | 4025 | 4025 | 4020 | 2685 |
| 535 | 20231201 | 112800 | 2387745460 | 4030 | 4030 | 4030 | 4025 | 263 |
| 536 | 20231201 | 112700 | 2386685630 | 4030 | 4030 | 4030 | 4025 | 968 |
| 537 | 20231201 | 112600 | 2382785705 | 4030 | 4030 | 4030 | 4025 | 800 |
| 538 | 20231201 | 112500 | 2379563820 | 4030 | 4040 | 4040 | 4030 | 2905 |
| 539 | 20231201 | 112400 | 2367848580 | 4035 | 4035 | 4040 | 4035 | 1584 |
| 540 | 20231201 | 112300 | 2361457135 | 4035 | 4045 | 4050 | 4035 | 3084 |
| 541 | 20231201 | 112200 | 2348995955 | 4045 | 4045 | 4050 | 4040 | 4236 |
| 542 | 20231201 | 112100 | 2331872500 | 4045 | 4060 | 4060 | 4045 | 473 |
| 543 | 20231201 | 112000 | 2329957160 | 4055 | 4055 | 4055 | 4050 | 2241 |
| 544 | 20231201 | 111900 | 2320871865 | 4060 | 4060 | 4070 | 4055 | 3383 |
| 545 | 20231201 | 111800 | 2307120945 | 4060 | 4065 | 4070 | 4055 | 1287 |
| 546 | 20231201 | 111700 | 2301892620 | 4075 | 4070 | 4075 | 4065 | 12627 |
| 547 | 20231201 | 111600 | 2250497895 | 4065 | 4065 | 4070 | 4045 | 7437 |
| 548 | 20231201 | 111500 | 2220285435 | 4065 | 4060 | 4075 | 4045 | 11309 |
| 549 | 20231201 | 111400 | 2174363455 | 4060 | 4055 | 4060 | 4045 | 5126 |
| 550 | 20231201 | 111300 | 2153597140 | 4055 | 4045 | 4055 | 4040 | 1080 |
| 551 | 20231201 | 111200 | 2149228050 | 4045 | 4045 | 4045 | 4040 | 1463 |
| 552 | 20231201 | 111100 | 2143315765 | 4045 | 4050 | 4060 | 4045 | 3398 |
| 553 | 20231201 | 111000 | 2129550460 | 4045 | 4060 | 4065 | 4045 | 7320 |
| 554 | 20231201 | 110900 | 2099904785 | 4070 | 4060 | 4080 | 4060 | 19274 |
| 555 | 20231201 | 110800 | 2021498560 | 4060 | 4045 | 4060 | 4035 | 12242 |
| 556 | 20231201 | 110700 | 1971932250 | 4050 | 4035 | 4050 | 4025 | 7081 |
| 557 | 20231201 | 110600 | 1943306670 | 4035 | 4035 | 4040 | 4025 | 1129 |
| 558 | 20231201 | 110500 | 1938754515 | 4040 | 4035 | 4045 | 4030 | 3270 |
| 559 | 20231201 | 110400 | 1925567380 | 4040 | 4040 | 4040 | 4030 | 2620 |
| 560 | 20231201 | 110300 | 1914996865 | 4035 | 4035 | 4055 | 4025 | 12779 |
| 561 | 20231201 | 110200 | 1863344560 | 4030 | 4025 | 4035 | 4025 | 778 |
| 562 | 20231201 | 110100 | 1860212165 | 4025 | 4020 | 4025 | 4020 | 846 |
| 563 | 20231201 | 110000 | 1856811050 | 4020 | 4010 | 4020 | 4010 | 1099 |
| 564 | 20231201 | 105900 | 1852396715 | 4015 | 4025 | 4025 | 4015 | 753 |
| 565 | 20231201 | 105800 | 1849372170 | 4020 | 4010 | 4020 | 4010 | 1091 |
| 566 | 20231201 | 105700 | 1844991475 | 4010 | 4015 | 4020 | 4010 | 5716 |
| 567 | 20231201 | 105600 | 1822046670 | 4015 | 4020 | 4020 | 4015 | 1535 |
| 568 | 20231201 | 105500 | 1815882295 | 4025 | 4025 | 4025 | 4025 | 11 |
| 569 | 20231201 | 105400 | 1815838020 | 4020 | 4025 | 4025 | 4020 | 1874 |
| 570 | 20231201 | 105300 | 1808304040 | 4020 | 4010 | 4045 | 4010 | 12906 |
| 571 | 20231201 | 105200 | 1756327730 | 4010 | 4005 | 4010 | 4005 | 1464 |
| 572 | 20231201 | 105100 | 1750463715 | 4000 | 4005 | 4005 | 4000 | 938 |
| 573 | 20231201 | 105000 | 1746711525 | 4000 | 4000 | 4000 | 4000 | 985 |
| 574 | 20231201 | 104900 | 1742771525 | 4000 | 4000 | 4000 | 3995 | 132 |
| 575 | 20231201 | 104800 | 1742244025 | 4000 | 4010 | 4010 | 3980 | 6368 |
| 576 | 20231201 | 104700 | 1716798750 | 4005 | 3990 | 4005 | 3990 | 2975 |
| 577 | 20231201 | 104600 | 1704915380 | 3990 | 3990 | 3990 | 3990 | 415 |
| 578 | 20231201 | 104500 | 1703259530 | 3990 | 3990 | 3990 | 3985 | 862 |
| 579 | 20231201 | 104400 | 1699820210 | 3990 | 3995 | 3995 | 3990 | 701 |
| 580 | 20231201 | 104300 | 1697019930 | 3995 | 3985 | 3995 | 3985 | 851 |
| 581 | 20231201 | 104200 | 1693621245 | 3985 | 3990 | 3990 | 3985 | 371 |
| 582 | 20231201 | 104100 | 1692141060 | 3980 | 3985 | 3985 | 3980 | 2683 |
| 583 | 20231201 | 104000 | 1681462010 | 3985 | 3995 | 3995 | 3980 | 2727 |
| 584 | 20231201 | 103900 | 1670593800 | 3995 | 3990 | 3995 | 3990 | 568 |
| 585 | 20231201 | 103800 | 1668324965 | 3990 | 3990 | 3990 | 3990 | 300 |
| 586 | 20231201 | 103700 | 1667127965 | 3990 | 3990 | 3990 | 3990 | 0 |
| 587 | 20231201 | 103600 | 1667127965 | 3990 | 3980 | 3990 | 3975 | 4115 |
| 588 | 20231201 | 103500 | 1650750025 | 3980 | 3985 | 3985 | 3975 | 3016 |
| 589 | 20231201 | 103400 | 1638740700 | 3985 | 3990 | 3990 | 3985 | 3003 |
| 590 | 20231201 | 103300 | 1626758735 | 3990 | 4000 | 4000 | 3990 | 1112 |
| 591 | 20231201 | 103200 | 1622318280 | 3995 | 3990 | 3995 | 3990 | 1430 |
| 592 | 20231201 | 103100 | 1616609710 | 3985 | 3985 | 3985 | 3985 | 10 |
| 593 | 20231201 | 103000 | 1616569860 | 3985 | 3985 | 3990 | 3985 | 206 |
| 594 | 20231201 | 102900 | 1615748945 | 3990 | 3990 | 3990 | 3990 | 434 |
| 595 | 20231201 | 102800 | 1614017285 | 3985 | 3985 | 3985 | 3985 | 143 |
| 596 | 20231201 | 102700 | 1613447430 | 3985 | 3980 | 3985 | 3980 | 53 |
| 597 | 20231201 | 102600 | 1613236255 | 3990 | 3990 | 3990 | 3990 | 1194 |
| 598 | 20231201 | 102500 | 1608472195 | 3990 | 3990 | 3990 | 3990 | 103 |
| 599 | 20231201 | 102400 | 1608061225 | 3995 | 4000 | 4000 | 3990 | 426 |
| 600 | 20231201 | 102300 | 1606359470 | 3995 | 3995 | 3995 | 3995 | 106 |
| 601 | 20231201 | 102200 | 1605936000 | 3990 | 3980 | 3990 | 3975 | 4138 |
| 602 | 20231201 | 102100 | 1589447985 | 3975 | 3980 | 3985 | 3975 | 3256 |
| 603 | 20231201 | 102000 | 1576492655 | 3980 | 3990 | 3990 | 3980 | 728 |
| 604 | 20231201 | 101900 | 1573594815 | 3985 | 3990 | 3990 | 3980 | 5972 |
| 605 | 20231201 | 101800 | 1549810870 | 3990 | 3990 | 3995 | 3990 | 499 |
| 606 | 20231201 | 101700 | 1547819855 | 3990 | 3990 | 3990 | 3985 | 477 |
| 607 | 20231201 | 101600 | 1545918500 | 3990 | 3990 | 3990 | 3980 | 257 |
| 608 | 20231201 | 101500 | 1544894580 | 3980 | 3995 | 3995 | 3980 | 7010 |
| 609 | 20231201 | 101400 | 1516946145 | 3995 | 4000 | 4000 | 3995 | 5510 |
| 610 | 20231201 | 101300 | 1494923425 | 4000 | 4005 | 4005 | 4000 | 849 |
| 611 | 20231201 | 101200 | 1491525190 | 4005 | 4005 | 4010 | 4005 | 1002 |
| 612 | 20231201 | 101100 | 1487512170 | 4000 | 4000 | 4005 | 4000 | 267 |
| 613 | 20231201 | 101000 | 1486444160 | 4000 | 3995 | 4005 | 3995 | 1058 |
| 614 | 20231201 | 100900 | 1482211890 | 3995 | 4005 | 4005 | 3995 | 5995 |
| 615 | 20231201 | 100800 | 1458228430 | 4005 | 4010 | 4015 | 4005 | 2669 |
| 616 | 20231201 | 100700 | 1447525240 | 4010 | 4010 | 4015 | 4010 | 903 |
| 617 | 20231201 | 100600 | 1443903550 | 4010 | 4000 | 4010 | 4000 | 664 |
| 618 | 20231201 | 100500 | 1441244265 | 4000 | 4000 | 4005 | 4000 | 1621 |
| 619 | 20231201 | 100400 | 1434760250 | 4000 | 4015 | 4015 | 4000 | 3292 |
| 620 | 20231201 | 100300 | 1421564950 | 4010 | 4015 | 4015 | 4005 | 1781 |
| 621 | 20231201 | 100200 | 1414425180 | 4015 | 4015 | 4025 | 4010 | 5353 |
| 622 | 20231201 | 100100 | 1392927185 | 4010 | 4010 | 4025 | 3995 | 8942 |
| 623 | 20231201 | 100000 | 1357014780 | 4010 | 3990 | 4010 | 3990 | 6476 |
| 624 | 20231201 | 095900 | 1331090595 | 3990 | 3995 | 3995 | 3990 | 734 |
| 625 | 20231201 | 095800 | 1328161890 | 3995 | 3990 | 4000 | 3990 | 369 |
| 626 | 20231201 | 095700 | 1326688890 | 3990 | 3990 | 3995 | 3990 | 1168 |
| 627 | 20231201 | 095600 | 1322028565 | 3995 | 3995 | 4000 | 3995 | 1836 |
| 628 | 20231201 | 095500 | 1314692245 | 3995 | 4000 | 4000 | 3995 | 3752 |
| 629 | 20231201 | 095400 | 1299698995 | 3995 | 3995 | 4005 | 3995 | 4583 |
| 630 | 20231201 | 095300 | 1281369655 | 3995 | 3995 | 4000 | 3990 | 3996 |
| 631 | 20231201 | 095200 | 1265411375 | 3995 | 3990 | 4000 | 3990 | 2178 |
| 632 | 20231201 | 095100 | 1256710385 | 3990 | 3995 | 3995 | 3990 | 386 |
| 633 | 20231201 | 095000 | 1255169990 | 3990 | 3990 | 3990 | 3990 | 1957 |
| 634 | 20231201 | 094900 | 1247361560 | 3990 | 3990 | 3990 | 3990 | 726 |
| 635 | 20231201 | 094800 | 1244464820 | 3990 | 3995 | 3995 | 3985 | 1448 |
| 636 | 20231201 | 094700 | 1238686045 | 3995 | 3985 | 4000 | 3985 | 2123 |
| 637 | 20231201 | 094600 | 1230213150 | 3985 | 3990 | 3990 | 3985 | 2733 |
| 638 | 20231201 | 094500 | 1219315580 | 3985 | 3995 | 3995 | 3985 | 1634 |
| 639 | 20231201 | 094400 | 1212796925 | 4000 | 3995 | 4005 | 3990 | 3881 |
| 640 | 20231201 | 094300 | 1197284330 | 3990 | 3990 | 3995 | 3990 | 2408 |
| 641 | 20231201 | 094200 | 1187675900 | 3990 | 3980 | 4005 | 3980 | 5042 |
| 642 | 20231201 | 094100 | 1167556775 | 3985 | 3980 | 3985 | 3975 | 3803 |
| 643 | 20231201 | 094000 | 1152433090 | 3985 | 3985 | 3995 | 3975 | 12302 |
| 644 | 20231201 | 093900 | 1103410815 | 3980 | 3955 | 3980 | 3955 | 5930 |
| 645 | 20231201 | 093800 | 1079877750 | 3945 | 3935 | 3955 | 3935 | 2918 |
| 646 | 20231201 | 093700 | 1068371205 | 3935 | 3950 | 3950 | 3935 | 112 |
| 647 | 20231201 | 093600 | 1067930440 | 3930 | 3940 | 3950 | 3930 | 3473 |
| 648 | 20231201 | 093500 | 1054237910 | 3930 | 3935 | 3935 | 3930 | 2335 |
| 649 | 20231201 | 093400 | 1045058760 | 3935 | 3940 | 3945 | 3935 | 1084 |
| 650 | 20231201 | 093300 | 1040788945 | 3940 | 3930 | 3940 | 3925 | 2643 |
| 651 | 20231201 | 093200 | 1030400045 | 3935 | 3930 | 3940 | 3930 | 1664 |
| 652 | 20231201 | 093100 | 1023854890 | 3925 | 3920 | 3930 | 3915 | 2584 |
| 653 | 20231201 | 093000 | 1013711585 | 3910 | 3920 | 3920 | 3905 | 13383 |
| 654 | 20231201 | 092900 | 961358775 | 3920 | 3930 | 3935 | 3920 | 3902 |
| 655 | 20231201 | 092800 | 946031240 | 3930 | 3920 | 3945 | 3920 | 3728 |
| 656 | 20231201 | 092700 | 931383590 | 3920 | 3935 | 3935 | 3920 | 16984 |
| 657 | 20231201 | 092600 | 864675215 | 3935 | 3955 | 3955 | 3935 | 8197 |
| 658 | 20231201 | 092500 | 832351560 | 3960 | 3955 | 3965 | 3950 | 2033 |
| 659 | 20231201 | 092400 | 824305080 | 3955 | 3955 | 3960 | 3945 | 3691 |
| 660 | 20231201 | 092300 | 809719690 | 3965 | 3960 | 3965 | 3955 | 1290 |
| 661 | 20231201 | 092200 | 804611035 | 3960 | 3970 | 3970 | 3960 | 202 |
| 662 | 20231201 | 092100 | 803809650 | 3970 | 3940 | 3970 | 3940 | 2257 |
| 663 | 20231201 | 092000 | 794901545 | 3940 | 3955 | 3955 | 3940 | 6152 |
| 664 | 20231201 | 091900 | 770606655 | 3960 | 3965 | 3965 | 3945 | 14659 |
| 665 | 20231201 | 091800 | 712661560 | 3965 | 3970 | 3980 | 3965 | 4308 |
| 666 | 20231201 | 091700 | 695559595 | 3970 | 3965 | 3970 | 3955 | 1298 |
| 667 | 20231201 | 091600 | 690416790 | 3960 | 3960 | 3965 | 3960 | 3672 |
| 668 | 20231201 | 091500 | 675865550 | 3965 | 3970 | 3970 | 3965 | 7267 |
| 669 | 20231201 | 091400 | 647032625 | 3975 | 3980 | 3985 | 3970 | 5764 |
| 670 | 20231201 | 091300 | 624141820 | 3980 | 3985 | 3985 | 3980 | 2395 |
| 671 | 20231201 | 091200 | 614600360 | 3990 | 3990 | 4005 | 3990 | 1995 |
| 672 | 20231201 | 091100 | 606637660 | 4000 | 3985 | 4000 | 3980 | 4234 |
| 673 | 20231201 | 091000 | 589728605 | 3980 | 3985 | 3985 | 3950 | 29581 |
| 674 | 20231201 | 090900 | 472410705 | 3985 | 3990 | 3995 | 3985 | 2358 |
| 675 | 20231201 | 090800 | 463001435 | 3990 | 3990 | 4000 | 3990 | 14061 |
| 676 | 20231201 | 090700 | 406815040 | 3990 | 3990 | 4000 | 3980 | 7326 |
| 677 | 20231201 | 090600 | 377598240 | 3990 | 3990 | 3995 | 3985 | 2053 |
| 678 | 20231201 | 090500 | 369406945 | 3985 | 4005 | 4005 | 3980 | 4322 |
| 679 | 20231201 | 090400 | 352148805 | 4000 | 4010 | 4020 | 3965 | 20535 |
| 680 | 20231201 | 090300 | 270041675 | 4005 | 4010 | 4010 | 3985 | 8043 |
| 681 | 20231201 | 090200 | 237881570 | 4005 | 3960 | 4020 | 3960 | 10178 |
| 682 | 20231201 | 090100 | 197230750 | 3960 | 3965 | 3970 | 3960 | 16229 |
| 683 | 20231201 | 090000 | 132947440 | 3965 | 3975 | 3995 | 3960 | 33159 |