35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 204400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 3 | 20231201 | 204300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20231201 | 204200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20231201 | 204100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20231201 | 204000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20231201 | 203900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20231201 | 203800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20231201 | 203700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20231201 | 203600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20231201 | 203500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20231201 | 203400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20231201 | 203300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20231201 | 203200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20231201 | 203100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20231201 | 203000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20231201 | 202900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20231201 | 202800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20231201 | 202700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20231201 | 202600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20231201 | 202500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20231201 | 202400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20231201 | 202300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20231201 | 202200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20231201 | 202100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20231201 | 202000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20231201 | 201900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20231201 | 201800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20231201 | 201700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20231201 | 201600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20231201 | 201500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20231201 | 201400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 33 | 20231201 | 201300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20231201 | 201200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20231201 | 201100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20231201 | 201000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20231201 | 200900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20231201 | 200800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20231201 | 200700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20231201 | 200600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20231201 | 200500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20231201 | 200400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20231201 | 200300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20231201 | 200200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20231201 | 200100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20231201 | 200000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20231201 | 195900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20231201 | 195800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20231201 | 195700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20231201 | 195600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20231201 | 195500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20231201 | 195400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20231201 | 195300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20231201 | 195200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20231201 | 195100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20231201 | 195000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20231201 | 194900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20231201 | 194800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20231201 | 194700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20231201 | 194600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20231201 | 194500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20231201 | 194400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 63 | 20231201 | 194300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20231201 | 194200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20231201 | 194100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20231201 | 194000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20231201 | 193900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20231201 | 193800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20231201 | 193700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20231201 | 193600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20231201 | 193500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20231201 | 193400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20231201 | 193300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20231201 | 193200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20231201 | 193100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20231201 | 193000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20231201 | 192900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20231201 | 192800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20231201 | 192700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20231201 | 192600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20231201 | 192500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20231201 | 192400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20231201 | 192300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20231201 | 192200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20231201 | 192100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20231201 | 192000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20231201 | 191900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20231201 | 191800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20231201 | 191700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20231201 | 191600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20231201 | 191500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20231201 | 191400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 93 | 20231201 | 191300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20231201 | 191200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20231201 | 191100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20231201 | 191000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20231201 | 190900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20231201 | 190800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20231201 | 190700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20231201 | 190600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20231201 | 190500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20231201 | 190400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20231201 | 190300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20231201 | 190200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20231201 | 190100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20231201 | 190000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20231201 | 185900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20231201 | 185800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20231201 | 185700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20231201 | 185600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20231201 | 185500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20231201 | 185400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20231201 | 185300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20231201 | 185200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20231201 | 185100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20231201 | 185000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20231201 | 184900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20231201 | 184800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20231201 | 184700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20231201 | 184600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20231201 | 184500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20231201 | 184400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 123 | 20231201 | 184300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20231201 | 184200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20231201 | 184100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20231201 | 184000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20231201 | 183900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20231201 | 183800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20231201 | 183700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20231201 | 183600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20231201 | 183500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20231201 | 183400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20231201 | 183300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20231201 | 183200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20231201 | 183100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20231201 | 183000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20231201 | 182900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20231201 | 182800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20231201 | 182700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20231201 | 182600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20231201 | 182500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20231201 | 182400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20231201 | 182300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20231201 | 182200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20231201 | 182100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20231201 | 182000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20231201 | 181900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20231201 | 181800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20231201 | 181700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20231201 | 181600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20231201 | 181500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20231201 | 181400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 153 | 20231201 | 181300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20231201 | 181200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20231201 | 181100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20231201 | 181000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20231201 | 180900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20231201 | 180800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20231201 | 180700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20231201 | 180600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20231201 | 180500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20231201 | 180400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20231201 | 180300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20231201 | 180200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20231201 | 180100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20231201 | 180000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20231201 | 175900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20231201 | 175800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20231201 | 175700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20231201 | 175600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20231201 | 175500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20231201 | 175400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20231201 | 175300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20231201 | 175200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20231201 | 175100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20231201 | 175000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20231201 | 174900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20231201 | 174800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20231201 | 174700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20231201 | 174600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20231201 | 174500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20231201 | 174400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 183 | 20231201 | 174300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20231201 | 174200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20231201 | 174100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20231201 | 174000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20231201 | 173900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20231201 | 173800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20231201 | 173700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20231201 | 173600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20231201 | 173500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20231201 | 173400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20231201 | 173300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20231201 | 173200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20231201 | 173100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20231201 | 173000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20231201 | 172900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20231201 | 172800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20231201 | 172700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20231201 | 172600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20231201 | 172500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20231201 | 172400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20231201 | 172300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20231201 | 172200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20231201 | 172100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20231201 | 172000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20231201 | 171900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20231201 | 171800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20231201 | 171700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20231201 | 171600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20231201 | 171500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20231201 | 171400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 213 | 20231201 | 171300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20231201 | 171200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20231201 | 171100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20231201 | 171000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20231201 | 170900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20231201 | 170800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20231201 | 170700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20231201 | 170600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20231201 | 170500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20231201 | 170400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20231201 | 170300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20231201 | 170200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20231201 | 170100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20231201 | 170000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20231201 | 165900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20231201 | 165800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20231201 | 165700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20231201 | 165600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20231201 | 165500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20231201 | 165400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20231201 | 165300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20231201 | 165200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20231201 | 165100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20231201 | 165000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20231201 | 164900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20231201 | 164800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20231201 | 164700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20231201 | 164600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20231201 | 164500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20231201 | 164400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 243 | 20231201 | 164300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20231201 | 164200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20231201 | 164100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20231201 | 164000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20231201 | 163900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20231201 | 163800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20231201 | 163700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20231201 | 163600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20231201 | 163500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20231201 | 163400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20231201 | 163300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20231201 | 163200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20231201 | 163100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20231201 | 163000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20231201 | 162900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20231201 | 162800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20231201 | 162700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20231201 | 162600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20231201 | 162500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20231201 | 162400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20231201 | 162300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20231201 | 162200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20231201 | 162100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20231201 | 162000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20231201 | 161900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20231201 | 161800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20231201 | 161700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20231201 | 161600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20231201 | 161500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20231201 | 161400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 273 | 20231201 | 161300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20231201 | 161200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20231201 | 161100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20231201 | 161000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20231201 | 160900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20231201 | 160800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20231201 | 160700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20231201 | 160600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20231201 | 160500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20231201 | 160400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20231201 | 160300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20231201 | 160200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20231201 | 160100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20231201 | 160000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 287 | 20231201 | 155900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20231201 | 155800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20231201 | 155700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 290 | 20231201 | 155600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 291 | 20231201 | 155500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 292 | 20231201 | 155400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 293 | 20231201 | 155300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20231201 | 155200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 295 | 20231201 | 155100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 296 | 20231201 | 155000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 297 | 20231201 | 154900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 298 | 20231201 | 154800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 299 | 20231201 | 154700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 300 | 20231201 | 154600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 301 | 20231201 | 154500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 302 | 20231201 | 154400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 303 | 20231201 | 154300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 304 | 20231201 | 154200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 305 | 20231201 | 154100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 306 | 20231201 | 154000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 307 | 20231201 | 153900 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 308 | 20231201 | 153800 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 309 | 20231201 | 153700 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 310 | 20231201 | 153600 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 311 | 20231201 | 153500 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 312 | 20231201 | 153400 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 313 | 20231201 | 153300 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 314 | 20231201 | 153200 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 315 | 20231201 | 153100 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 0 |
| 316 | 20231201 | 153000 | 4789262795 | 3700 | 3700 | 3700 | 3700 | 41026 |
| 317 | 20231201 | 152900 | 4637466595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 318 | 20231201 | 152800 | 4637466595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 319 | 20231201 | 152700 | 4637466595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 320 | 20231201 | 152600 | 4637466595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 321 | 20231201 | 152500 | 4637466595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 322 | 20231201 | 152400 | 4637466595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 323 | 20231201 | 152300 | 4637466595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 324 | 20231201 | 152200 | 4637466595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 325 | 20231201 | 152100 | 4637466595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 326 | 20231201 | 152000 | 4637466595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 327 | 20231201 | 151900 | 4637466595 | 3750 | 3770 | 3770 | 3750 | 2319 |
| 328 | 20231201 | 151800 | 4628751735 | 3770 | 3760 | 3775 | 3755 | 2801 |
| 329 | 20231201 | 151700 | 4618205870 | 3760 | 3740 | 3775 | 3740 | 7026 |
| 330 | 20231201 | 151600 | 4591769620 | 3750 | 3745 | 3765 | 3740 | 2382 |
| 331 | 20231201 | 151500 | 4582823785 | 3740 | 3760 | 3760 | 3740 | 1066 |
| 332 | 20231201 | 151400 | 4578824195 | 3765 | 3750 | 3765 | 3740 | 7150 |
| 333 | 20231201 | 151300 | 4552037550 | 3750 | 3755 | 3755 | 3745 | 4901 |
| 334 | 20231201 | 151200 | 4533659165 | 3750 | 3765 | 3765 | 3750 | 3333 |
| 335 | 20231201 | 151100 | 4521147900 | 3765 | 3775 | 3780 | 3760 | 3080 |
| 336 | 20231201 | 151000 | 4509534270 | 3780 | 3785 | 3785 | 3780 | 3379 |
| 337 | 20231201 | 150900 | 4496751195 | 3790 | 3785 | 3790 | 3785 | 2789 |
| 338 | 20231201 | 150800 | 4486185965 | 3790 | 3790 | 3790 | 3785 | 3217 |
| 339 | 20231201 | 150700 | 4474002680 | 3800 | 3805 | 3805 | 3790 | 2412 |
| 340 | 20231201 | 150600 | 4464842720 | 3800 | 3820 | 3820 | 3800 | 2481 |
| 341 | 20231201 | 150500 | 4455381040 | 3810 | 3820 | 3820 | 3810 | 730 |
| 342 | 20231201 | 150400 | 4452595210 | 3810 | 3825 | 3825 | 3810 | 1762 |
| 343 | 20231201 | 150300 | 4445862475 | 3825 | 3825 | 3825 | 3815 | 2083 |
| 344 | 20231201 | 150200 | 4437895610 | 3820 | 3820 | 3830 | 3820 | 812 |
| 345 | 20231201 | 150100 | 4434792930 | 3820 | 3800 | 3830 | 3800 | 2300 |
| 346 | 20231201 | 150000 | 4426003310 | 3800 | 3795 | 3820 | 3795 | 489 |
| 347 | 20231201 | 145900 | 4424146185 | 3800 | 3800 | 3820 | 3800 | 929 |
| 348 | 20231201 | 145800 | 4420615245 | 3805 | 3810 | 3815 | 3805 | 1642 |
| 349 | 20231201 | 145700 | 4414361095 | 3810 | 3820 | 3820 | 3810 | 325 |
| 350 | 20231201 | 145600 | 4413122795 | 3815 | 3830 | 3830 | 3815 | 1484 |
| 351 | 20231201 | 145500 | 4407453250 | 3830 | 3825 | 3830 | 3820 | 770 |
| 352 | 20231201 | 145400 | 4404507665 | 3830 | 3830 | 3830 | 3815 | 889 |
| 353 | 20231201 | 145300 | 4401105155 | 3830 | 3800 | 3830 | 3800 | 2855 |
| 354 | 20231201 | 145200 | 4390247620 | 3795 | 3800 | 3800 | 3795 | 3030 |
| 355 | 20231201 | 145100 | 4378733770 | 3800 | 3800 | 3800 | 3800 | 1667 |
| 356 | 20231201 | 145000 | 4372399170 | 3800 | 3820 | 3820 | 3795 | 3665 |
| 357 | 20231201 | 144900 | 4358440245 | 3830 | 3825 | 3835 | 3825 | 2086 |
| 358 | 20231201 | 144800 | 4350446130 | 3830 | 3820 | 3830 | 3820 | 793 |
| 359 | 20231201 | 144700 | 4347412605 | 3810 | 3810 | 3810 | 3810 | 939 |
| 360 | 20231201 | 144600 | 4343835015 | 3810 | 3800 | 3810 | 3790 | 575 |
| 361 | 20231201 | 144500 | 4341650265 | 3800 | 3795 | 3800 | 3790 | 2835 |
| 362 | 20231201 | 144400 | 4330890125 | 3795 | 3795 | 3795 | 3795 | 1400 |
| 363 | 20231201 | 144300 | 4325577125 | 3795 | 3790 | 3795 | 3785 | 688 |
| 364 | 20231201 | 144200 | 4322970125 | 3790 | 3800 | 3810 | 3785 | 894 |
| 365 | 20231201 | 144100 | 4319584185 | 3790 | 3810 | 3810 | 3790 | 117 |
| 366 | 20231201 | 144000 | 4319138685 | 3800 | 3800 | 3800 | 3800 | 4 |
| 367 | 20231201 | 143900 | 4319123485 | 3785 | 3785 | 3785 | 3785 | 544 |
| 368 | 20231201 | 143800 | 4317064445 | 3780 | 3795 | 3795 | 3780 | 1290 |
| 369 | 20231201 | 143700 | 4312182475 | 3790 | 3790 | 3790 | 3790 | 1053 |
| 370 | 20231201 | 143600 | 4308191605 | 3790 | 3810 | 3810 | 3790 | 2184 |
| 371 | 20231201 | 143500 | 4299907265 | 3795 | 3805 | 3815 | 3795 | 94 |
| 372 | 20231201 | 143400 | 4299550475 | 3790 | 3800 | 3800 | 3790 | 7186 |
| 373 | 20231201 | 143300 | 4272282085 | 3800 | 3815 | 3815 | 3800 | 298 |
| 374 | 20231201 | 143200 | 4271145500 | 3800 | 3820 | 3820 | 3800 | 5833 |
| 375 | 20231201 | 143100 | 4248925645 | 3810 | 3810 | 3810 | 3810 | 24 |
| 376 | 20231201 | 143000 | 4248834205 | 3810 | 3805 | 3820 | 3805 | 41 |
| 377 | 20231201 | 142900 | 4248678060 | 3805 | 3805 | 3810 | 3805 | 405 |
| 378 | 20231201 | 142800 | 4247136735 | 3805 | 3820 | 3820 | 3805 | 37 |
| 379 | 20231201 | 142700 | 4246995920 | 3820 | 3820 | 3825 | 3820 | 99 |
| 380 | 20231201 | 142600 | 4246617615 | 3820 | 3800 | 3820 | 3800 | 802 |
| 381 | 20231201 | 142500 | 4243561340 | 3790 | 3795 | 3800 | 3790 | 226 |
| 382 | 20231201 | 142400 | 4242704480 | 3800 | 3805 | 3805 | 3800 | 324 |
| 383 | 20231201 | 142300 | 4241473210 | 3810 | 3810 | 3810 | 3810 | 2 |
| 384 | 20231201 | 142200 | 4241465590 | 3810 | 3785 | 3810 | 3785 | 84 |
| 385 | 20231201 | 142100 | 4241147120 | 3785 | 3790 | 3790 | 3785 | 2183 |
| 386 | 20231201 | 142000 | 4232884235 | 3815 | 3790 | 3815 | 3790 | 508 |
| 387 | 20231201 | 141900 | 4230958890 | 3790 | 3790 | 3790 | 3790 | 128 |
| 388 | 20231201 | 141800 | 4230473770 | 3785 | 3800 | 3800 | 3785 | 930 |
| 389 | 20231201 | 141700 | 4226946885 | 3800 | 3800 | 3800 | 3800 | 8 |
| 390 | 20231201 | 141600 | 4226916485 | 3800 | 3800 | 3800 | 3800 | 631 |
| 391 | 20231201 | 141500 | 4224518685 | 3800 | 3800 | 3820 | 3800 | 370 |
| 392 | 20231201 | 141400 | 4223111605 | 3800 | 3805 | 3805 | 3800 | 878 |
| 393 | 20231201 | 141300 | 4219774075 | 3810 | 3830 | 3830 | 3810 | 1033 |
| 394 | 20231201 | 141200 | 4215832450 | 3835 | 3820 | 3840 | 3820 | 228 |
| 395 | 20231201 | 141100 | 4214958910 | 3820 | 3830 | 3835 | 3820 | 2146 |
| 396 | 20231201 | 141000 | 4206752275 | 3830 | 3850 | 3850 | 3830 | 3367 |
| 397 | 20231201 | 140900 | 4193832885 | 3850 | 3840 | 3850 | 3835 | 1843 |
| 398 | 20231201 | 140800 | 4186755535 | 3840 | 3835 | 3850 | 3825 | 1133 |
| 399 | 20231201 | 140700 | 4182419915 | 3835 | 3850 | 3850 | 3825 | 1827 |
| 400 | 20231201 | 140600 | 4175407720 | 3855 | 3840 | 3860 | 3840 | 7650 |
| 401 | 20231201 | 140500 | 4145972375 | 3830 | 3850 | 3855 | 3830 | 12763 |
| 402 | 20231201 | 140400 | 4096919235 | 3850 | 3855 | 3860 | 3850 | 7120 |
| 403 | 20231201 | 140300 | 4069490405 | 3860 | 3845 | 3860 | 3845 | 2975 |
| 404 | 20231201 | 140200 | 4058029470 | 3845 | 3845 | 3850 | 3840 | 1036 |
| 405 | 20231201 | 140100 | 4054045665 | 3850 | 3850 | 3850 | 3840 | 1423 |
| 406 | 20231201 | 140000 | 4048575830 | 3845 | 3850 | 3850 | 3845 | 1616 |
| 407 | 20231201 | 135900 | 4042356675 | 3850 | 3840 | 3850 | 3835 | 3078 |
| 408 | 20231201 | 135800 | 4030531190 | 3840 | 3835 | 3840 | 3835 | 2058 |
| 409 | 20231201 | 135700 | 4022630080 | 3835 | 3805 | 3835 | 3800 | 9071 |
| 410 | 20231201 | 135600 | 3987951050 | 3805 | 3805 | 3805 | 3800 | 1165 |
| 411 | 20231201 | 135500 | 3983522010 | 3805 | 3810 | 3815 | 3805 | 1532 |
| 412 | 20231201 | 135400 | 3977685150 | 3810 | 3795 | 3810 | 3795 | 372 |
| 413 | 20231201 | 135300 | 3976268610 | 3810 | 3800 | 3810 | 3800 | 263 |
| 414 | 20231201 | 135200 | 3975268655 | 3805 | 3810 | 3815 | 3805 | 65 |
| 415 | 20231201 | 135100 | 3975020995 | 3815 | 3795 | 3815 | 3785 | 3668 |
| 416 | 20231201 | 135000 | 3961080385 | 3795 | 3800 | 3800 | 3795 | 78 |
| 417 | 20231201 | 134900 | 3960784355 | 3795 | 3785 | 3795 | 3785 | 2690 |
| 418 | 20231201 | 134800 | 3950602435 | 3785 | 3785 | 3795 | 3785 | 2209 |
| 419 | 20231201 | 134700 | 3942240085 | 3790 | 3790 | 3790 | 3790 | 100 |
| 420 | 20231201 | 134600 | 3941861085 | 3785 | 3780 | 3800 | 3770 | 1380 |
| 421 | 20231201 | 134500 | 3936630565 | 3770 | 3775 | 3780 | 3770 | 7241 |
| 422 | 20231201 | 134400 | 3909328185 | 3780 | 3780 | 3780 | 3775 | 568 |
| 423 | 20231201 | 134300 | 3907182670 | 3780 | 3785 | 3785 | 3780 | 514 |
| 424 | 20231201 | 134200 | 3905239555 | 3790 | 3785 | 3790 | 3785 | 27 |
| 425 | 20231201 | 134100 | 3905137280 | 3790 | 3795 | 3795 | 3790 | 1733 |
| 426 | 20231201 | 134000 | 3898564635 | 3800 | 3800 | 3800 | 3800 | 198 |
| 427 | 20231201 | 133900 | 3897812235 | 3795 | 3795 | 3795 | 3795 | 74 |
| 428 | 20231201 | 133800 | 3897531405 | 3795 | 3805 | 3805 | 3795 | 143 |
| 429 | 20231201 | 133700 | 3896988470 | 3805 | 3805 | 3805 | 3805 | 209 |
| 430 | 20231201 | 133600 | 3896193225 | 3805 | 3795 | 3805 | 3795 | 2320 |
| 431 | 20231201 | 133500 | 3887370895 | 3800 | 3805 | 3805 | 3795 | 346 |
| 432 | 20231201 | 133400 | 3886056955 | 3805 | 3805 | 3805 | 3800 | 434 |
| 433 | 20231201 | 133300 | 3884405640 | 3780 | 3780 | 3780 | 3780 | 0 |
| 434 | 20231201 | 133200 | 3884405640 | 3780 | 3800 | 3810 | 3780 | 211 |
| 435 | 20231201 | 133100 | 3883604190 | 3800 | 3810 | 3810 | 3800 | 10 |
| 436 | 20231201 | 133000 | 3883566180 | 3810 | 3800 | 3810 | 3800 | 175 |
| 437 | 20231201 | 132900 | 3882900445 | 3800 | 3775 | 3800 | 3770 | 3037 |
| 438 | 20231201 | 132800 | 3871372490 | 3770 | 3760 | 3775 | 3760 | 216 |
| 439 | 20231201 | 132700 | 3870558655 | 3760 | 3780 | 3780 | 3760 | 4388 |
| 440 | 20231201 | 132600 | 3854039430 | 3780 | 3780 | 3780 | 3780 | 204 |
| 441 | 20231201 | 132500 | 3853268310 | 3780 | 3780 | 3780 | 3780 | 301 |
| 442 | 20231201 | 132400 | 3852130530 | 3750 | 3765 | 3765 | 3750 | 3942 |
| 443 | 20231201 | 132300 | 3837326585 | 3765 | 3760 | 3765 | 3760 | 3527 |
| 444 | 20231201 | 132200 | 3824064990 | 3760 | 3765 | 3785 | 3760 | 5188 |
| 445 | 20231201 | 132100 | 3804528450 | 3770 | 3770 | 3770 | 3770 | 439 |
| 446 | 20231201 | 132000 | 3802873420 | 3765 | 3765 | 3765 | 3765 | 18 |
| 447 | 20231201 | 131900 | 3802805650 | 3765 | 3770 | 3770 | 3765 | 16 |
| 448 | 20231201 | 131800 | 3802745345 | 3770 | 3770 | 3770 | 3770 | 670 |
| 449 | 20231201 | 131700 | 3800219445 | 3770 | 3775 | 3775 | 3770 | 1202 |
| 450 | 20231201 | 131600 | 3795687460 | 3770 | 3785 | 3785 | 3770 | 1542 |
| 451 | 20231201 | 131500 | 3789869745 | 3795 | 3795 | 3795 | 3795 | 1 |
| 452 | 20231201 | 131400 | 3789865950 | 3785 | 3775 | 3785 | 3775 | 763 |
| 453 | 20231201 | 131300 | 3786981575 | 3775 | 3780 | 3780 | 3765 | 3882 |
| 454 | 20231201 | 131200 | 3772347410 | 3775 | 3780 | 3780 | 3775 | 105 |
| 455 | 20231201 | 131100 | 3771950690 | 3770 | 3770 | 3785 | 3770 | 260 |
| 456 | 20231201 | 131000 | 3770970110 | 3770 | 3785 | 3785 | 3770 | 75 |
| 457 | 20231201 | 130900 | 3770686265 | 3785 | 3770 | 3785 | 3770 | 140 |
| 458 | 20231201 | 130800 | 3770157115 | 3770 | 3780 | 3780 | 3770 | 2076 |
| 459 | 20231201 | 130700 | 3762322770 | 3775 | 3775 | 3775 | 3775 | 1 |
| 460 | 20231201 | 130600 | 3762318995 | 3800 | 3775 | 3800 | 3775 | 29 |
| 461 | 20231201 | 130500 | 3762209445 | 3770 | 3775 | 3775 | 3770 | 1143 |
| 462 | 20231201 | 130400 | 3757895880 | 3775 | 3775 | 3775 | 3775 | 2 |
| 463 | 20231201 | 130300 | 3757888330 | 3800 | 3775 | 3800 | 3775 | 2755 |
| 464 | 20231201 | 130200 | 3747466655 | 3775 | 3775 | 3775 | 3775 | 208 |
| 465 | 20231201 | 130100 | 3746681455 | 3775 | 3785 | 3785 | 3775 | 1032 |
| 466 | 20231201 | 130000 | 3742782405 | 3790 | 3795 | 3795 | 3790 | 247 |
| 467 | 20231201 | 125900 | 3741846265 | 3790 | 3795 | 3795 | 3790 | 376 |
| 468 | 20231201 | 125800 | 3740419380 | 3795 | 3800 | 3800 | 3795 | 1021 |
| 469 | 20231201 | 125700 | 3736539675 | 3800 | 3795 | 3800 | 3795 | 1443 |
| 470 | 20231201 | 125600 | 3731056465 | 3815 | 3815 | 3815 | 3795 | 1277 |
| 471 | 20231201 | 125500 | 3726188940 | 3815 | 3795 | 3815 | 3795 | 5761 |
| 472 | 20231201 | 125400 | 3704281540 | 3790 | 3770 | 3790 | 3770 | 1040 |
| 473 | 20231201 | 125300 | 3700351640 | 3790 | 3800 | 3800 | 3790 | 101 |
| 474 | 20231201 | 125200 | 3699967850 | 3795 | 3790 | 3795 | 3770 | 2670 |
| 475 | 20231201 | 125100 | 3689851445 | 3790 | 3770 | 3790 | 3770 | 1811 |
| 476 | 20231201 | 125000 | 3682995520 | 3765 | 3770 | 3770 | 3765 | 194 |
| 477 | 20231201 | 124900 | 3682264145 | 3770 | 3765 | 3770 | 3760 | 7828 |
| 478 | 20231201 | 124800 | 3652819990 | 3765 | 3760 | 3765 | 3760 | 3358 |
| 479 | 20231201 | 124700 | 3640193905 | 3760 | 3760 | 3765 | 3760 | 366 |
| 480 | 20231201 | 124600 | 3638817695 | 3760 | 3760 | 3760 | 3760 | 981 |
| 481 | 20231201 | 124500 | 3635129135 | 3760 | 3755 | 3760 | 3755 | 778 |
| 482 | 20231201 | 124400 | 3632206740 | 3785 | 3785 | 3785 | 3785 | 270 |
| 483 | 20231201 | 124300 | 3631184790 | 3795 | 3755 | 3795 | 3755 | 1007 |
| 484 | 20231201 | 124200 | 3627367005 | 3795 | 3750 | 3795 | 3745 | 3079 |
| 485 | 20231201 | 124100 | 3615736120 | 3745 | 3750 | 3750 | 3745 | 542 |
| 486 | 20231201 | 124000 | 3613706305 | 3745 | 3755 | 3755 | 3745 | 1333 |
| 487 | 20231201 | 123900 | 3608710085 | 3750 | 3775 | 3775 | 3750 | 2774 |
| 488 | 20231201 | 123800 | 3598292935 | 3775 | 3775 | 3775 | 3775 | 430 |
| 489 | 20231201 | 123700 | 3596669685 | 3780 | 3780 | 3780 | 3780 | 70 |
| 490 | 20231201 | 123600 | 3596405085 | 3775 | 3780 | 3780 | 3775 | 592 |
| 491 | 20231201 | 123500 | 3594168890 | 3775 | 3775 | 3780 | 3775 | 200 |
| 492 | 20231201 | 123400 | 3593413840 | 3790 | 3790 | 3790 | 3790 | 1441 |
| 493 | 20231201 | 123300 | 3587952450 | 3790 | 3795 | 3795 | 3790 | 1346 |
| 494 | 20231201 | 123200 | 3582850545 | 3800 | 3790 | 3800 | 3790 | 142 |
| 495 | 20231201 | 123100 | 3582311065 | 3790 | 3805 | 3805 | 3790 | 334 |
| 496 | 20231201 | 123000 | 3581043395 | 3805 | 3790 | 3805 | 3790 | 127 |
| 497 | 20231201 | 122900 | 3580561390 | 3790 | 3790 | 3790 | 3790 | 40 |
| 498 | 20231201 | 122800 | 3580409790 | 3785 | 3810 | 3810 | 3785 | 95 |
| 499 | 20231201 | 122700 | 3580049910 | 3810 | 3785 | 3810 | 3785 | 958 |
| 500 | 20231201 | 122600 | 3576413460 | 3780 | 3780 | 3780 | 3780 | 564 |
| 501 | 20231201 | 122500 | 3574281540 | 3775 | 3770 | 3775 | 3770 | 491 |
| 502 | 20231201 | 122400 | 3572429385 | 3770 | 3770 | 3770 | 3750 | 1086 |
| 503 | 20231201 | 122300 | 3568353350 | 3770 | 3770 | 3770 | 3770 | 9 |
| 504 | 20231201 | 122200 | 3568319420 | 3775 | 3775 | 3775 | 3775 | 1 |
| 505 | 20231201 | 122100 | 3568315645 | 3755 | 3765 | 3765 | 3750 | 3643 |
| 506 | 20231201 | 122000 | 3554624345 | 3765 | 3775 | 3775 | 3765 | 612 |
| 507 | 20231201 | 121900 | 3552318940 | 3775 | 3765 | 3775 | 3765 | 1626 |
| 508 | 20231201 | 121800 | 3546181700 | 3765 | 3780 | 3785 | 3765 | 3534 |
| 509 | 20231201 | 121700 | 3532853460 | 3780 | 3775 | 3780 | 3775 | 1996 |
| 510 | 20231201 | 121600 | 3525318510 | 3780 | 3780 | 3780 | 3780 | 233 |
| 511 | 20231201 | 121500 | 3524437770 | 3780 | 3800 | 3800 | 3780 | 4 |
| 512 | 20231201 | 121400 | 3524422630 | 3775 | 3785 | 3790 | 3775 | 5242 |
| 513 | 20231201 | 121300 | 3504600755 | 3785 | 3790 | 3795 | 3785 | 26 |
| 514 | 20231201 | 121200 | 3504502215 | 3800 | 3790 | 3800 | 3790 | 222 |
| 515 | 20231201 | 121100 | 3503660235 | 3795 | 3800 | 3800 | 3780 | 245 |
| 516 | 20231201 | 121000 | 3502733270 | 3800 | 3800 | 3800 | 3780 | 4016 |
| 517 | 20231201 | 120900 | 3487503205 | 3800 | 3800 | 3800 | 3800 | 738 |
| 518 | 20231201 | 120800 | 3484698805 | 3800 | 3805 | 3805 | 3800 | 902 |
| 519 | 20231201 | 120700 | 3481271155 | 3805 | 3800 | 3805 | 3800 | 48 |
| 520 | 20231201 | 120600 | 3481088545 | 3800 | 3805 | 3805 | 3800 | 1379 |
| 521 | 20231201 | 120500 | 3475848160 | 3805 | 3805 | 3805 | 3805 | 110 |
| 522 | 20231201 | 120400 | 3475429610 | 3805 | 3805 | 3810 | 3805 | 989 |
| 523 | 20231201 | 120300 | 3471665870 | 3805 | 3810 | 3810 | 3805 | 68 |
| 524 | 20231201 | 120200 | 3471406850 | 3810 | 3810 | 3810 | 3810 | 2 |
| 525 | 20231201 | 120100 | 3471399230 | 3815 | 3800 | 3820 | 3800 | 748 |
| 526 | 20231201 | 120000 | 3468545695 | 3800 | 3825 | 3825 | 3800 | 512 |
| 527 | 20231201 | 115900 | 3466593220 | 3805 | 3805 | 3805 | 3800 | 634 |
| 528 | 20231201 | 115800 | 3464182065 | 3805 | 3805 | 3810 | 3805 | 613 |
| 529 | 20231201 | 115700 | 3461849550 | 3805 | 3800 | 3805 | 3800 | 5280 |
| 530 | 20231201 | 115600 | 3441785390 | 3805 | 3800 | 3805 | 3800 | 1398 |
| 531 | 20231201 | 115500 | 3436471595 | 3800 | 3800 | 3805 | 3800 | 1019 |
| 532 | 20231201 | 115400 | 3432599315 | 3800 | 3810 | 3810 | 3800 | 1861 |
| 533 | 20231201 | 115300 | 3425521365 | 3810 | 3810 | 3810 | 3810 | 471 |
| 534 | 20231201 | 115200 | 3423726855 | 3815 | 3810 | 3815 | 3810 | 1048 |
| 535 | 20231201 | 115100 | 3419733825 | 3815 | 3810 | 3825 | 3810 | 629 |
| 536 | 20231201 | 115000 | 3417336790 | 3810 | 3825 | 3825 | 3810 | 1109 |
| 537 | 20231201 | 114900 | 3413108710 | 3830 | 3840 | 3840 | 3830 | 628 |
| 538 | 20231201 | 114800 | 3410702830 | 3840 | 3830 | 3840 | 3830 | 1322 |
| 539 | 20231201 | 114700 | 3405633640 | 3820 | 3815 | 3825 | 3815 | 2664 |
| 540 | 20231201 | 114600 | 3395458910 | 3815 | 3830 | 3830 | 3815 | 2750 |
| 541 | 20231201 | 114500 | 3384950525 | 3830 | 3825 | 3830 | 3825 | 1286 |
| 542 | 20231201 | 114400 | 3380030020 | 3825 | 3835 | 3835 | 3825 | 2602 |
| 543 | 20231201 | 114300 | 3370061395 | 3835 | 3840 | 3840 | 3835 | 448 |
| 544 | 20231201 | 114200 | 3368342930 | 3840 | 3845 | 3845 | 3840 | 1927 |
| 545 | 20231201 | 114100 | 3360938745 | 3855 | 3845 | 3855 | 3845 | 2107 |
| 546 | 20231201 | 114000 | 3352827290 | 3850 | 3855 | 3855 | 3840 | 1591 |
| 547 | 20231201 | 113900 | 3346706860 | 3850 | 3850 | 3850 | 3850 | 1046 |
| 548 | 20231201 | 113800 | 3342679760 | 3850 | 3850 | 3850 | 3845 | 557 |
| 549 | 20231201 | 113700 | 3340535345 | 3855 | 3855 | 3860 | 3845 | 3432 |
| 550 | 20231201 | 113600 | 3327301440 | 3865 | 3870 | 3870 | 3850 | 3742 |
| 551 | 20231201 | 113500 | 3312838810 | 3870 | 3875 | 3880 | 3855 | 15888 |
| 552 | 20231201 | 113400 | 3251356645 | 3880 | 3860 | 3880 | 3855 | 7065 |
| 553 | 20231201 | 113300 | 3224035935 | 3865 | 3850 | 3865 | 3840 | 8327 |
| 554 | 20231201 | 113200 | 3192029440 | 3850 | 3835 | 3850 | 3835 | 1663 |
| 555 | 20231201 | 113100 | 3185632655 | 3845 | 3835 | 3850 | 3835 | 1620 |
| 556 | 20231201 | 113000 | 3179419330 | 3850 | 3855 | 3855 | 3830 | 3495 |
| 557 | 20231201 | 112900 | 3166001250 | 3855 | 3865 | 3865 | 3830 | 1736 |
| 558 | 20231201 | 112800 | 3159331950 | 3870 | 3840 | 3870 | 3820 | 1794 |
| 559 | 20231201 | 112700 | 3152422845 | 3840 | 3835 | 3840 | 3815 | 4021 |
| 560 | 20231201 | 112600 | 3137031190 | 3840 | 3855 | 3865 | 3830 | 10731 |
| 561 | 20231201 | 112500 | 3095737275 | 3855 | 3870 | 3880 | 3855 | 9198 |
| 562 | 20231201 | 112400 | 3060157340 | 3870 | 3850 | 3885 | 3850 | 8983 |
| 563 | 20231201 | 112300 | 3025389185 | 3850 | 3825 | 3875 | 3825 | 20495 |
| 564 | 20231201 | 112200 | 2946454210 | 3825 | 3815 | 3830 | 3805 | 2924 |
| 565 | 20231201 | 112100 | 2935271130 | 3820 | 3795 | 3835 | 3795 | 5339 |
| 566 | 20231201 | 112000 | 2914887840 | 3795 | 3775 | 3795 | 3770 | 1073 |
| 567 | 20231201 | 111900 | 2910827170 | 3765 | 3760 | 3765 | 3755 | 1227 |
| 568 | 20231201 | 111800 | 2906211810 | 3755 | 3755 | 3760 | 3755 | 138 |
| 569 | 20231201 | 111700 | 2905693570 | 3760 | 3750 | 3760 | 3745 | 236 |
| 570 | 20231201 | 111600 | 2904807475 | 3760 | 3765 | 3765 | 3750 | 306 |
| 571 | 20231201 | 111500 | 2903658035 | 3765 | 3750 | 3765 | 3750 | 2768 |
| 572 | 20231201 | 111400 | 2893272020 | 3750 | 3765 | 3765 | 3750 | 9289 |
| 573 | 20231201 | 111300 | 2858383865 | 3770 | 3770 | 3770 | 3765 | 1696 |
| 574 | 20231201 | 111200 | 2851990980 | 3770 | 3780 | 3780 | 3765 | 470 |
| 575 | 20231201 | 111100 | 2850218570 | 3775 | 3785 | 3785 | 3770 | 1133 |
| 576 | 20231201 | 111000 | 2845946795 | 3785 | 3775 | 3785 | 3775 | 219 |
| 577 | 20231201 | 110900 | 2845119800 | 3775 | 3780 | 3805 | 3775 | 326 |
| 578 | 20231201 | 110800 | 2843889085 | 3775 | 3790 | 3790 | 3770 | 9039 |
| 579 | 20231201 | 110700 | 2809732040 | 3795 | 3790 | 3795 | 3780 | 2895 |
| 580 | 20231201 | 110600 | 2798775010 | 3790 | 3795 | 3795 | 3785 | 2032 |
| 581 | 20231201 | 110500 | 2791072360 | 3790 | 3795 | 3795 | 3790 | 2727 |
| 582 | 20231201 | 110400 | 2780734365 | 3795 | 3825 | 3825 | 3795 | 1743 |
| 583 | 20231201 | 110300 | 2774116585 | 3825 | 3810 | 3825 | 3785 | 5213 |
| 584 | 20231201 | 110200 | 2754261970 | 3810 | 3840 | 3840 | 3805 | 3021 |
| 585 | 20231201 | 110100 | 2742756730 | 3825 | 3855 | 3860 | 3825 | 10909 |
| 586 | 20231201 | 110000 | 2700828225 | 3865 | 3830 | 3865 | 3830 | 18342 |
| 587 | 20231201 | 105900 | 2630224765 | 3835 | 3830 | 3840 | 3825 | 13364 |
| 588 | 20231201 | 105800 | 2579023855 | 3815 | 3815 | 3830 | 3810 | 2304 |
| 589 | 20231201 | 105700 | 2570222510 | 3815 | 3810 | 3820 | 3805 | 3218 |
| 590 | 20231201 | 105600 | 2557956620 | 3810 | 3800 | 3820 | 3800 | 4579 |
| 591 | 20231201 | 105500 | 2540518035 | 3800 | 3800 | 3800 | 3795 | 1542 |
| 592 | 20231201 | 105400 | 2534659280 | 3800 | 3770 | 3800 | 3770 | 9464 |
| 593 | 20231201 | 105300 | 2498947545 | 3770 | 3765 | 3790 | 3755 | 7326 |
| 594 | 20231201 | 105200 | 2471355645 | 3765 | 3785 | 3790 | 3760 | 12839 |
| 595 | 20231201 | 105100 | 2422897850 | 3790 | 3805 | 3810 | 3785 | 7765 |
| 596 | 20231201 | 105000 | 2393419775 | 3810 | 3820 | 3820 | 3795 | 5207 |
| 597 | 20231201 | 104900 | 2373621100 | 3820 | 3820 | 3830 | 3800 | 10819 |
| 598 | 20231201 | 104800 | 2332397095 | 3825 | 3795 | 3830 | 3795 | 19933 |
| 599 | 20231201 | 104700 | 2256274870 | 3795 | 3780 | 3800 | 3780 | 3665 |
| 600 | 20231201 | 104600 | 2242365985 | 3780 | 3780 | 3790 | 3780 | 2753 |
| 601 | 20231201 | 104500 | 2231957635 | 3780 | 3780 | 3780 | 3765 | 2653 |
| 602 | 20231201 | 104400 | 2221947605 | 3780 | 3765 | 3780 | 3760 | 3373 |
| 603 | 20231201 | 104300 | 2209213380 | 3765 | 3795 | 3800 | 3765 | 13738 |
| 604 | 20231201 | 104200 | 2157170900 | 3790 | 3765 | 3790 | 3755 | 16008 |
| 605 | 20231201 | 104100 | 2096780355 | 3755 | 3735 | 3765 | 3730 | 2770 |
| 606 | 20231201 | 104000 | 2086383555 | 3730 | 3730 | 3730 | 3730 | 233 |
| 607 | 20231201 | 103900 | 2085514465 | 3730 | 3735 | 3735 | 3730 | 3526 |
| 608 | 20231201 | 103800 | 2072356405 | 3750 | 3745 | 3750 | 3730 | 1875 |
| 609 | 20231201 | 103700 | 2065330110 | 3745 | 3710 | 3745 | 3710 | 2082 |
| 610 | 20231201 | 103600 | 2057545030 | 3705 | 3730 | 3730 | 3705 | 2801 |
| 611 | 20231201 | 103500 | 2047153540 | 3730 | 3715 | 3730 | 3715 | 295 |
| 612 | 20231201 | 103400 | 2046055920 | 3715 | 3730 | 3745 | 3715 | 2542 |
| 613 | 20231201 | 103300 | 2036563755 | 3715 | 3740 | 3745 | 3715 | 1320 |
| 614 | 20231201 | 103200 | 2031641770 | 3745 | 3735 | 3760 | 3710 | 7862 |
| 615 | 20231201 | 103100 | 2002200580 | 3735 | 3655 | 3735 | 3655 | 11816 |
| 616 | 20231201 | 103000 | 1958350510 | 3650 | 3650 | 3650 | 3650 | 500 |
| 617 | 20231201 | 102900 | 1956525510 | 3650 | 3655 | 3675 | 3640 | 2970 |
| 618 | 20231201 | 102800 | 1945683225 | 3675 | 3655 | 3675 | 3650 | 4740 |
| 619 | 20231201 | 102700 | 1928355700 | 3645 | 3665 | 3665 | 3645 | 2511 |
| 620 | 20231201 | 102600 | 1919186985 | 3665 | 3690 | 3690 | 3665 | 789 |
| 621 | 20231201 | 102500 | 1916290470 | 3690 | 3680 | 3690 | 3680 | 173 |
| 622 | 20231201 | 102400 | 1915653000 | 3680 | 3690 | 3690 | 3680 | 694 |
| 623 | 20231201 | 102300 | 1913097070 | 3695 | 3690 | 3695 | 3690 | 1026 |
| 624 | 20231201 | 102200 | 1909311125 | 3690 | 3690 | 3690 | 3690 | 229 |
| 625 | 20231201 | 102100 | 1908466115 | 3700 | 3705 | 3710 | 3690 | 2029 |
| 626 | 20231201 | 102000 | 1900954370 | 3710 | 3720 | 3725 | 3710 | 899 |
| 627 | 20231201 | 101900 | 1897608875 | 3705 | 3700 | 3720 | 3700 | 1780 |
| 628 | 20231201 | 101800 | 1891018935 | 3700 | 3710 | 3710 | 3700 | 2931 |
| 629 | 20231201 | 101700 | 1880173115 | 3705 | 3680 | 3705 | 3680 | 3535 |
| 630 | 20231201 | 101600 | 1867122575 | 3680 | 3675 | 3680 | 3675 | 800 |
| 631 | 20231201 | 101500 | 1864180720 | 3675 | 3650 | 3675 | 3650 | 2311 |
| 632 | 20231201 | 101400 | 1855722170 | 3650 | 3655 | 3655 | 3650 | 122 |
| 633 | 20231201 | 101300 | 1855276695 | 3650 | 3680 | 3680 | 3650 | 1699 |
| 634 | 20231201 | 101200 | 1849059360 | 3660 | 3685 | 3685 | 3660 | 1187 |
| 635 | 20231201 | 101100 | 1844713790 | 3685 | 3685 | 3685 | 3645 | 2194 |
| 636 | 20231201 | 101000 | 1836700360 | 3680 | 3660 | 3690 | 3645 | 3079 |
| 637 | 20231201 | 100900 | 1825441510 | 3660 | 3680 | 3680 | 3660 | 567 |
| 638 | 20231201 | 100800 | 1823362785 | 3670 | 3660 | 3680 | 3660 | 351 |
| 639 | 20231201 | 100700 | 1822075680 | 3660 | 3660 | 3670 | 3645 | 4797 |
| 640 | 20231201 | 100600 | 1804515035 | 3655 | 3680 | 3680 | 3650 | 4306 |
| 641 | 20231201 | 100500 | 1788716150 | 3680 | 3685 | 3685 | 3680 | 526 |
| 642 | 20231201 | 100400 | 1786779135 | 3680 | 3680 | 3680 | 3680 | 413 |
| 643 | 20231201 | 100300 | 1785259295 | 3690 | 3690 | 3690 | 3680 | 3108 |
| 644 | 20231201 | 100200 | 1773806555 | 3690 | 3695 | 3700 | 3690 | 589 |
| 645 | 20231201 | 100100 | 1771630165 | 3700 | 3715 | 3720 | 3700 | 3674 |
| 646 | 20231201 | 100000 | 1758012475 | 3715 | 3740 | 3740 | 3710 | 6299 |
| 647 | 20231201 | 095900 | 1734567380 | 3740 | 3710 | 3740 | 3690 | 13007 |
| 648 | 20231201 | 095800 | 1686182790 | 3705 | 3680 | 3705 | 3675 | 4708 |
| 649 | 20231201 | 095700 | 1668765565 | 3680 | 3665 | 3700 | 3655 | 2944 |
| 650 | 20231201 | 095600 | 1657924740 | 3665 | 3670 | 3670 | 3660 | 164 |
| 651 | 20231201 | 095500 | 1657323660 | 3665 | 3655 | 3670 | 3650 | 738 |
| 652 | 20231201 | 095400 | 1654620005 | 3655 | 3645 | 3665 | 3645 | 610 |
| 653 | 20231201 | 095300 | 1652393425 | 3665 | 3635 | 3670 | 3635 | 4049 |
| 654 | 20231201 | 095200 | 1637610155 | 3635 | 3635 | 3635 | 3635 | 938 |
| 655 | 20231201 | 095100 | 1634200525 | 3635 | 3650 | 3665 | 3635 | 191 |
| 656 | 20231201 | 095000 | 1633503970 | 3660 | 3645 | 3660 | 3630 | 1319 |
| 657 | 20231201 | 094900 | 1628703840 | 3640 | 3615 | 3640 | 3610 | 4776 |
| 658 | 20231201 | 094800 | 1611412895 | 3615 | 3615 | 3620 | 3615 | 975 |
| 659 | 20231201 | 094700 | 1607887460 | 3615 | 3605 | 3635 | 3605 | 2465 |
| 660 | 20231201 | 094600 | 1598980805 | 3605 | 3630 | 3630 | 3600 | 11057 |
| 661 | 20231201 | 094500 | 1559062135 | 3620 | 3625 | 3630 | 3620 | 658 |
| 662 | 20231201 | 094400 | 1556677575 | 3640 | 3625 | 3645 | 3620 | 9033 |
| 663 | 20231201 | 094300 | 1523907825 | 3620 | 3630 | 3635 | 3620 | 3906 |
| 664 | 20231201 | 094200 | 1509732840 | 3650 | 3630 | 3650 | 3630 | 966 |
| 665 | 20231201 | 094100 | 1506225875 | 3630 | 3630 | 3635 | 3620 | 4188 |
| 666 | 20231201 | 094000 | 1491023095 | 3620 | 3640 | 3650 | 3620 | 6211 |
| 667 | 20231201 | 093900 | 1468459710 | 3635 | 3635 | 3655 | 3635 | 365 |
| 668 | 20231201 | 093800 | 1467129695 | 3645 | 3620 | 3645 | 3620 | 571 |
| 669 | 20231201 | 093700 | 1465055850 | 3625 | 3630 | 3645 | 3625 | 5166 |
| 670 | 20231201 | 093600 | 1446325125 | 3620 | 3620 | 3640 | 3620 | 6700 |
| 671 | 20231201 | 093500 | 1422070505 | 3620 | 3670 | 3670 | 3620 | 6788 |
| 672 | 20231201 | 093400 | 1397350025 | 3670 | 3680 | 3685 | 3665 | 3014 |
| 673 | 20231201 | 093300 | 1386284405 | 3665 | 3675 | 3685 | 3660 | 2537 |
| 674 | 20231201 | 093200 | 1376980375 | 3670 | 3695 | 3695 | 3670 | 2028 |
| 675 | 20231201 | 093100 | 1369523395 | 3675 | 3700 | 3705 | 3670 | 6450 |
| 676 | 20231201 | 093000 | 1345755730 | 3680 | 3675 | 3700 | 3655 | 10692 |
| 677 | 20231201 | 092900 | 1306385580 | 3680 | 3675 | 3680 | 3655 | 1356 |
| 678 | 20231201 | 092800 | 1301413785 | 3675 | 3635 | 3680 | 3635 | 3477 |
| 679 | 20231201 | 092700 | 1288682115 | 3655 | 3625 | 3655 | 3625 | 3579 |
| 680 | 20231201 | 092600 | 1275659310 | 3625 | 3635 | 3645 | 3625 | 1199 |
| 681 | 20231201 | 092500 | 1271304885 | 3635 | 3625 | 3645 | 3620 | 2369 |
| 682 | 20231201 | 092400 | 1262692210 | 3620 | 3615 | 3635 | 3615 | 977 |
| 683 | 20231201 | 092300 | 1259154490 | 3615 | 3615 | 3640 | 3605 | 3860 |
| 684 | 20231201 | 092200 | 1245228050 | 3620 | 3635 | 3645 | 3610 | 9659 |
| 685 | 20231201 | 092100 | 1210158460 | 3635 | 3605 | 3635 | 3595 | 6431 |
| 686 | 20231201 | 092000 | 1186903675 | 3595 | 3590 | 3600 | 3580 | 8870 |
| 687 | 20231201 | 091900 | 1155051290 | 3590 | 3605 | 3620 | 3590 | 11410 |
| 688 | 20231201 | 091800 | 1113989585 | 3605 | 3645 | 3655 | 3605 | 5046 |
| 689 | 20231201 | 091700 | 1095706010 | 3645 | 3630 | 3675 | 3620 | 5060 |
| 690 | 20231201 | 091600 | 1077207295 | 3615 | 3625 | 3650 | 3600 | 11314 |
| 691 | 20231201 | 091500 | 1036279185 | 3625 | 3620 | 3640 | 3615 | 3210 |
| 692 | 20231201 | 091400 | 1024643525 | 3620 | 3635 | 3640 | 3620 | 1424 |
| 693 | 20231201 | 091300 | 1019474240 | 3635 | 3650 | 3655 | 3615 | 3864 |
| 694 | 20231201 | 091200 | 1005422590 | 3635 | 3620 | 3635 | 3590 | 4410 |
| 695 | 20231201 | 091100 | 989498265 | 3590 | 3605 | 3620 | 3590 | 16317 |
| 696 | 20231201 | 091000 | 930741940 | 3620 | 3635 | 3635 | 3605 | 11784 |
| 697 | 20231201 | 090900 | 888156255 | 3620 | 3570 | 3650 | 3565 | 26299 |
| 698 | 20231201 | 090800 | 793069240 | 3565 | 3625 | 3625 | 3545 | 33102 |
| 699 | 20231201 | 090700 | 674322470 | 3615 | 3610 | 3640 | 3600 | 12731 |
| 700 | 20231201 | 090600 | 628291485 | 3610 | 3660 | 3660 | 3605 | 30618 |
| 701 | 20231201 | 090500 | 517225550 | 3660 | 3650 | 3700 | 3650 | 6813 |
| 702 | 20231201 | 090400 | 492236155 | 3660 | 3680 | 3690 | 3645 | 28653 |
| 703 | 20231201 | 090300 | 387346980 | 3680 | 3715 | 3730 | 3675 | 16072 |
| 704 | 20231201 | 090200 | 327794530 | 3715 | 3720 | 3755 | 3700 | 10096 |
| 705 | 20231201 | 090100 | 290351035 | 3750 | 3665 | 3825 | 3665 | 29148 |
| 706 | 20231201 | 090000 | 180668865 | 3660 | 3650 | 3700 | 3640 | 49313 |