38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 205500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 3 | 20231204 | 205400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20231204 | 205300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20231204 | 205200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20231204 | 205100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20231204 | 205000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20231204 | 204900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20231204 | 204800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20231204 | 204700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20231204 | 204600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20231204 | 204500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20231204 | 204400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20231204 | 204300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20231204 | 204200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20231204 | 204100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20231204 | 204000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20231204 | 203900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20231204 | 203800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20231204 | 203700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20231204 | 203600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20231204 | 203500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20231204 | 203400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20231204 | 203300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20231204 | 203200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20231204 | 203100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20231204 | 203000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20231204 | 202900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20231204 | 202800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20231204 | 202700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20231204 | 202600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20231204 | 202500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 33 | 20231204 | 202400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20231204 | 202300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20231204 | 202200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20231204 | 202100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20231204 | 202000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20231204 | 201900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20231204 | 201800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20231204 | 201700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20231204 | 201600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20231204 | 201500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20231204 | 201400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20231204 | 201300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20231204 | 201200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20231204 | 201100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20231204 | 201000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20231204 | 200900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20231204 | 200800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20231204 | 200700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20231204 | 200600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20231204 | 200500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20231204 | 200400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20231204 | 200300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20231204 | 200200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20231204 | 200100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20231204 | 200000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20231204 | 195900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20231204 | 195800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20231204 | 195700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20231204 | 195600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20231204 | 195500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 63 | 20231204 | 195400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20231204 | 195300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20231204 | 195200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20231204 | 195100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20231204 | 195000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20231204 | 194900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20231204 | 194800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20231204 | 194700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20231204 | 194600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20231204 | 194500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20231204 | 194400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20231204 | 194300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20231204 | 194200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20231204 | 194100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20231204 | 194000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20231204 | 193900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20231204 | 193800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20231204 | 193700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20231204 | 193600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20231204 | 193500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20231204 | 193400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20231204 | 193300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20231204 | 193200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20231204 | 193100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20231204 | 193000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20231204 | 192900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20231204 | 192800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20231204 | 192700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20231204 | 192600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20231204 | 192500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 93 | 20231204 | 192400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20231204 | 192300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20231204 | 192200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20231204 | 192100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20231204 | 192000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20231204 | 191900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20231204 | 191800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20231204 | 191700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20231204 | 191600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20231204 | 191500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20231204 | 191400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20231204 | 191300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20231204 | 191200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20231204 | 191100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20231204 | 191000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20231204 | 190900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20231204 | 190800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20231204 | 190700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20231204 | 190600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20231204 | 190500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20231204 | 190400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20231204 | 190300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20231204 | 190200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20231204 | 190100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20231204 | 190000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20231204 | 185900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20231204 | 185800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20231204 | 185700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20231204 | 185600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20231204 | 185500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 123 | 20231204 | 185400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20231204 | 185300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20231204 | 185200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20231204 | 185100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20231204 | 185000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20231204 | 184900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20231204 | 184800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20231204 | 184700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20231204 | 184600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20231204 | 184500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20231204 | 184400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20231204 | 184300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20231204 | 184200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20231204 | 184100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20231204 | 184000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20231204 | 183900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20231204 | 183800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20231204 | 183700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20231204 | 183600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20231204 | 183500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20231204 | 183400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20231204 | 183300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20231204 | 183200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20231204 | 183100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20231204 | 183000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20231204 | 182900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20231204 | 182800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20231204 | 182700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20231204 | 182600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20231204 | 182500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 153 | 20231204 | 182400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20231204 | 182300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20231204 | 182200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20231204 | 182100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20231204 | 182000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20231204 | 181900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20231204 | 181800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20231204 | 181700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20231204 | 181600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20231204 | 181500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20231204 | 181400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20231204 | 181300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20231204 | 181200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20231204 | 181100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20231204 | 181000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20231204 | 180900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20231204 | 180800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20231204 | 180700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20231204 | 180600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20231204 | 180500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20231204 | 180400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20231204 | 180300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20231204 | 180200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20231204 | 180100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20231204 | 180000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20231204 | 175900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20231204 | 175800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20231204 | 175700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20231204 | 175600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20231204 | 175500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 183 | 20231204 | 175400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20231204 | 175300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20231204 | 175200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20231204 | 175100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20231204 | 175000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20231204 | 174900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20231204 | 174800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20231204 | 174700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20231204 | 174600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20231204 | 174500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20231204 | 174400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20231204 | 174300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20231204 | 174200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20231204 | 174100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20231204 | 174000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20231204 | 173900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20231204 | 173800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20231204 | 173700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20231204 | 173600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20231204 | 173500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20231204 | 173400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20231204 | 173300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20231204 | 173200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20231204 | 173100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20231204 | 173000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20231204 | 172900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20231204 | 172800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20231204 | 172700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20231204 | 172600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20231204 | 172500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 213 | 20231204 | 172400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20231204 | 172300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20231204 | 172200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20231204 | 172100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20231204 | 172000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20231204 | 171900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20231204 | 171800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20231204 | 171700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20231204 | 171600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20231204 | 171500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20231204 | 171400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20231204 | 171300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20231204 | 171200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20231204 | 171100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20231204 | 171000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20231204 | 170900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20231204 | 170800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20231204 | 170700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20231204 | 170600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20231204 | 170500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20231204 | 170400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20231204 | 170300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20231204 | 170200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20231204 | 170100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20231204 | 170000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20231204 | 165900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20231204 | 165800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20231204 | 165700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20231204 | 165600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 242 | 20231204 | 165500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 243 | 20231204 | 165400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 244 | 20231204 | 165300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 245 | 20231204 | 165200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 246 | 20231204 | 165100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 247 | 20231204 | 165000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 248 | 20231204 | 164900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 249 | 20231204 | 164800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 250 | 20231204 | 164700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 251 | 20231204 | 164600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 252 | 20231204 | 164500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 253 | 20231204 | 164400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 254 | 20231204 | 164300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 255 | 20231204 | 164200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 256 | 20231204 | 164100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 257 | 20231204 | 164000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 258 | 20231204 | 163900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 259 | 20231204 | 163800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 260 | 20231204 | 163700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 261 | 20231204 | 163600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 262 | 20231204 | 163500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 263 | 20231204 | 163400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 264 | 20231204 | 163300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 265 | 20231204 | 163200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 266 | 20231204 | 163100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 267 | 20231204 | 163000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 268 | 20231204 | 162900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 269 | 20231204 | 162800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 270 | 20231204 | 162700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 271 | 20231204 | 162600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 272 | 20231204 | 162500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 273 | 20231204 | 162400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 274 | 20231204 | 162300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 275 | 20231204 | 162200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 276 | 20231204 | 162100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 277 | 20231204 | 162000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 278 | 20231204 | 161900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 279 | 20231204 | 161800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 280 | 20231204 | 161700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 281 | 20231204 | 161600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 282 | 20231204 | 161500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 283 | 20231204 | 161400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 284 | 20231204 | 161300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 285 | 20231204 | 161200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 286 | 20231204 | 161100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 287 | 20231204 | 161000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 288 | 20231204 | 160900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 289 | 20231204 | 160800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 290 | 20231204 | 160700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 291 | 20231204 | 160600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 292 | 20231204 | 160500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 293 | 20231204 | 160400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 294 | 20231204 | 160300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 295 | 20231204 | 160200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 296 | 20231204 | 160100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 297 | 20231204 | 160000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 298 | 20231204 | 155900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 299 | 20231204 | 155800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 300 | 20231204 | 155700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 301 | 20231204 | 155600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 302 | 20231204 | 155500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 303 | 20231204 | 155400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 304 | 20231204 | 155300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 305 | 20231204 | 155200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 306 | 20231204 | 155100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 307 | 20231204 | 155000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 308 | 20231204 | 154900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 309 | 20231204 | 154800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 310 | 20231204 | 154700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 311 | 20231204 | 154600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 312 | 20231204 | 154500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 313 | 20231204 | 154400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 314 | 20231204 | 154300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 315 | 20231204 | 154200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 316 | 20231204 | 154100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 317 | 20231204 | 154000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 318 | 20231204 | 153900 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 319 | 20231204 | 153800 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 320 | 20231204 | 153700 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 321 | 20231204 | 153600 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 322 | 20231204 | 153500 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 323 | 20231204 | 153400 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 324 | 20231204 | 153300 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 325 | 20231204 | 153200 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 326 | 20231204 | 153100 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 327 | 20231204 | 153000 | 7634901200 | 26250 | 26250 | 26250 | 26250 | 5964 |
| 328 | 20231204 | 152900 | 7478346200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 329 | 20231204 | 152800 | 7478346200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 330 | 20231204 | 152700 | 7478346200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 331 | 20231204 | 152600 | 7478346200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 332 | 20231204 | 152500 | 7478346200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 333 | 20231204 | 152400 | 7478346200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 334 | 20231204 | 152300 | 7478346200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 335 | 20231204 | 152200 | 7478346200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 336 | 20231204 | 152100 | 7478346200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 337 | 20231204 | 152000 | 7478346200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 338 | 20231204 | 151900 | 7478346200 | 26350 | 26250 | 26350 | 26150 | 2561 |
| 339 | 20231204 | 151800 | 7411232900 | 26250 | 26200 | 26250 | 26200 | 2670 |
| 340 | 20231204 | 151700 | 7341260400 | 26200 | 26250 | 26300 | 26200 | 1961 |
| 341 | 20231204 | 151600 | 7289842700 | 26250 | 26300 | 26300 | 26250 | 136 |
| 342 | 20231204 | 151500 | 7286272300 | 26300 | 26250 | 26300 | 26250 | 998 |
| 343 | 20231204 | 151400 | 7260069550 | 26250 | 26250 | 26300 | 26250 | 68 |
| 344 | 20231204 | 151300 | 7258284200 | 26300 | 26300 | 26300 | 26250 | 69 |
| 345 | 20231204 | 151200 | 7256470600 | 26300 | 26300 | 26300 | 26250 | 140 |
| 346 | 20231204 | 151100 | 7252791200 | 26300 | 26250 | 26350 | 26250 | 924 |
| 347 | 20231204 | 151000 | 7228492100 | 26250 | 26250 | 26300 | 26250 | 622 |
| 348 | 20231204 | 150900 | 7212161000 | 26250 | 26300 | 26300 | 26200 | 831 |
| 349 | 20231204 | 150800 | 7190345600 | 26300 | 26250 | 26300 | 26250 | 87 |
| 350 | 20231204 | 150700 | 7188059550 | 26250 | 26250 | 26300 | 26250 | 1270 |
| 351 | 20231204 | 150600 | 7154715400 | 26250 | 26200 | 26250 | 26200 | 946 |
| 352 | 20231204 | 150500 | 7129927450 | 26250 | 26200 | 26250 | 26150 | 5057 |
| 353 | 20231204 | 150400 | 6997423400 | 26200 | 26250 | 26250 | 26200 | 536 |
| 354 | 20231204 | 150300 | 6983376400 | 26250 | 26250 | 26250 | 26250 | 328 |
| 355 | 20231204 | 150200 | 6974766400 | 26250 | 26300 | 26300 | 26250 | 199 |
| 356 | 20231204 | 150100 | 6969540250 | 26250 | 26250 | 26250 | 26250 | 282 |
| 357 | 20231204 | 150000 | 6962137750 | 26300 | 26250 | 26300 | 26250 | 506 |
| 358 | 20231204 | 145900 | 6948848100 | 26250 | 26250 | 26300 | 26250 | 137 |
| 359 | 20231204 | 145800 | 6945251650 | 26250 | 26350 | 26350 | 26250 | 1339 |
| 360 | 20231204 | 145700 | 6910048150 | 26300 | 26350 | 26350 | 26300 | 2975 |
| 361 | 20231204 | 145600 | 6831804050 | 26350 | 26350 | 26350 | 26350 | 40 |
| 362 | 20231204 | 145500 | 6830750050 | 26300 | 26350 | 26350 | 26300 | 355 |
| 363 | 20231204 | 145400 | 6821401750 | 26350 | 26350 | 26350 | 26350 | 388 |
| 364 | 20231204 | 145300 | 6811177950 | 26350 | 26350 | 26350 | 26300 | 91 |
| 365 | 20231204 | 145200 | 6808780150 | 26350 | 26350 | 26350 | 26350 | 1 |
| 366 | 20231204 | 145100 | 6808753800 | 26350 | 26350 | 26350 | 26350 | 76 |
| 367 | 20231204 | 145000 | 6806751200 | 26350 | 26400 | 26400 | 26350 | 135 |
| 368 | 20231204 | 144900 | 6803191500 | 26350 | 26300 | 26400 | 26300 | 1181 |
| 369 | 20231204 | 144800 | 6772085050 | 26350 | 26350 | 26350 | 26300 | 185 |
| 370 | 20231204 | 144700 | 6767211800 | 26350 | 26350 | 26350 | 26350 | 146 |
| 371 | 20231204 | 144600 | 6763364700 | 26400 | 26350 | 26400 | 26350 | 363 |
| 372 | 20231204 | 144500 | 6753797000 | 26350 | 26350 | 26400 | 26300 | 3753 |
| 373 | 20231204 | 144400 | 6655063350 | 26300 | 26350 | 26350 | 26300 | 1338 |
| 374 | 20231204 | 144300 | 6619822450 | 26400 | 26350 | 26400 | 26350 | 742 |
| 375 | 20231204 | 144200 | 6600257300 | 26400 | 26400 | 26400 | 26350 | 1094 |
| 376 | 20231204 | 144100 | 6571427400 | 26400 | 26350 | 26400 | 26350 | 125 |
| 377 | 20231204 | 144000 | 6568131550 | 26350 | 26400 | 26400 | 26350 | 12 |
| 378 | 20231204 | 143900 | 6567815250 | 26400 | 26400 | 26400 | 26350 | 244 |
| 379 | 20231204 | 143800 | 6561380100 | 26350 | 26400 | 26400 | 26350 | 226 |
| 380 | 20231204 | 143700 | 6555422700 | 26350 | 26400 | 26400 | 26350 | 280 |
| 381 | 20231204 | 143600 | 6548036650 | 26400 | 26400 | 26450 | 26350 | 4184 |
| 382 | 20231204 | 143500 | 6437578300 | 26400 | 26450 | 26450 | 26400 | 47 |
| 383 | 20231204 | 143400 | 6436337400 | 26400 | 26450 | 26450 | 26400 | 447 |
| 384 | 20231204 | 143300 | 6424526350 | 26400 | 26450 | 26450 | 26400 | 256 |
| 385 | 20231204 | 143200 | 6417756300 | 26450 | 26450 | 26450 | 26400 | 283 |
| 386 | 20231204 | 143100 | 6410271450 | 26450 | 26450 | 26450 | 26450 | 432 |
| 387 | 20231204 | 143000 | 6398845050 | 26450 | 26450 | 26450 | 26450 | 3212 |
| 388 | 20231204 | 142900 | 6313887650 | 26450 | 26450 | 26450 | 26450 | 392 |
| 389 | 20231204 | 142800 | 6303519250 | 26450 | 26450 | 26450 | 26400 | 358 |
| 390 | 20231204 | 142700 | 6294050650 | 26450 | 26450 | 26450 | 26450 | 713 |
| 391 | 20231204 | 142600 | 6275191800 | 26450 | 26450 | 26450 | 26450 | 286 |
| 392 | 20231204 | 142500 | 6267627100 | 26450 | 26450 | 26450 | 26400 | 230 |
| 393 | 20231204 | 142400 | 6261544150 | 26400 | 26450 | 26450 | 26400 | 133 |
| 394 | 20231204 | 142300 | 6258026800 | 26400 | 26450 | 26450 | 26400 | 192 |
| 395 | 20231204 | 142200 | 6252950900 | 26450 | 26450 | 26450 | 26450 | 170 |
| 396 | 20231204 | 142100 | 6248454400 | 26450 | 26400 | 26450 | 26400 | 168 |
| 397 | 20231204 | 142000 | 6244012550 | 26400 | 26400 | 26450 | 26400 | 224 |
| 398 | 20231204 | 141900 | 6238097400 | 26400 | 26400 | 26450 | 26400 | 1575 |
| 399 | 20231204 | 141800 | 6196487250 | 26450 | 26400 | 26450 | 26400 | 255 |
| 400 | 20231204 | 141700 | 6189750100 | 26450 | 26400 | 26450 | 26400 | 226 |
| 401 | 20231204 | 141600 | 6183773450 | 26450 | 26450 | 26450 | 26450 | 192 |
| 402 | 20231204 | 141500 | 6178695050 | 26400 | 26400 | 26450 | 26400 | 149 |
| 403 | 20231204 | 141400 | 6174755200 | 26450 | 26400 | 26450 | 26400 | 338 |
| 404 | 20231204 | 141300 | 6165825600 | 26450 | 26450 | 26450 | 26450 | 147 |
| 405 | 20231204 | 141200 | 6161937450 | 26450 | 26450 | 26450 | 26400 | 225 |
| 406 | 20231204 | 141100 | 6155992250 | 26450 | 26450 | 26450 | 26450 | 293 |
| 407 | 20231204 | 141000 | 6148242400 | 26450 | 26450 | 26450 | 26450 | 54 |
| 408 | 20231204 | 140900 | 6146814100 | 26450 | 26350 | 26450 | 26350 | 3183 |
| 409 | 20231204 | 140800 | 6062772400 | 26350 | 26400 | 26400 | 26350 | 131 |
| 410 | 20231204 | 140700 | 6059315650 | 26400 | 26400 | 26400 | 26350 | 184 |
| 411 | 20231204 | 140600 | 6054459650 | 26400 | 26400 | 26400 | 26350 | 114 |
| 412 | 20231204 | 140500 | 6051453000 | 26400 | 26350 | 26400 | 26350 | 87 |
| 413 | 20231204 | 140400 | 6049157850 | 26400 | 26400 | 26400 | 26400 | 70 |
| 414 | 20231204 | 140300 | 6047309850 | 26400 | 26400 | 26400 | 26400 | 57 |
| 415 | 20231204 | 140200 | 6045805050 | 26350 | 26400 | 26400 | 26350 | 208 |
| 416 | 20231204 | 140100 | 6040321950 | 26350 | 26400 | 26400 | 26350 | 22 |
| 417 | 20231204 | 140000 | 6039741200 | 26400 | 26350 | 26400 | 26350 | 136 |
| 418 | 20231204 | 135900 | 6036153200 | 26350 | 26400 | 26400 | 26350 | 85 |
| 419 | 20231204 | 135800 | 6033910700 | 26400 | 26400 | 26400 | 26400 | 39 |
| 420 | 20231204 | 135700 | 6032881100 | 26400 | 26400 | 26400 | 26400 | 143 |
| 421 | 20231204 | 135600 | 6029105900 | 26400 | 26400 | 26400 | 26350 | 32 |
| 422 | 20231204 | 135500 | 6028262100 | 26400 | 26300 | 26400 | 26300 | 2181 |
| 423 | 20231204 | 135400 | 5970786350 | 26350 | 26350 | 26350 | 26300 | 171 |
| 424 | 20231204 | 135300 | 5966280600 | 26350 | 26300 | 26350 | 26300 | 173 |
| 425 | 20231204 | 135200 | 5961723200 | 26300 | 26350 | 26350 | 26300 | 156 |
| 426 | 20231204 | 135100 | 5957612900 | 26350 | 26350 | 26350 | 26350 | 38 |
| 427 | 20231204 | 135000 | 5956611600 | 26350 | 26350 | 26350 | 26350 | 63 |
| 428 | 20231204 | 134900 | 5954951550 | 26350 | 26350 | 26350 | 26300 | 273 |
| 429 | 20231204 | 134800 | 5947768000 | 26350 | 26300 | 26350 | 26300 | 7 |
| 430 | 20231204 | 134700 | 5947583850 | 26300 | 26350 | 26350 | 26300 | 631 |
| 431 | 20231204 | 134600 | 5930957050 | 26350 | 26350 | 26350 | 26350 | 186 |
| 432 | 20231204 | 134500 | 5926055950 | 26350 | 26300 | 26350 | 26300 | 116 |
| 433 | 20231204 | 134400 | 5922999400 | 26300 | 26350 | 26350 | 26300 | 298 |
| 434 | 20231204 | 134300 | 5915157950 | 26350 | 26300 | 26350 | 26300 | 248 |
| 435 | 20231204 | 134200 | 5908633250 | 26300 | 26300 | 26350 | 26300 | 209 |
| 436 | 20231204 | 134100 | 5903134300 | 26300 | 26300 | 26300 | 26300 | 420 |
| 437 | 20231204 | 134000 | 5892088300 | 26350 | 26300 | 26350 | 26300 | 650 |
| 438 | 20231204 | 133900 | 5874990350 | 26300 | 26300 | 26300 | 26250 | 879 |
| 439 | 20231204 | 133800 | 5851914250 | 26300 | 26300 | 26300 | 26250 | 150 |
| 440 | 20231204 | 133700 | 5847969400 | 26300 | 26300 | 26300 | 26300 | 151 |
| 441 | 20231204 | 133600 | 5843998100 | 26300 | 26350 | 26350 | 26300 | 452 |
| 442 | 20231204 | 133500 | 5832109150 | 26350 | 26350 | 26350 | 26350 | 107 |
| 443 | 20231204 | 133400 | 5829289700 | 26350 | 26300 | 26350 | 26300 | 61 |
| 444 | 20231204 | 133300 | 5827684800 | 26350 | 26300 | 26350 | 26300 | 559 |
| 445 | 20231204 | 133200 | 5812977950 | 26300 | 26300 | 26300 | 26300 | 326 |
| 446 | 20231204 | 133100 | 5804404150 | 26300 | 26250 | 26300 | 26250 | 27 |
| 447 | 20231204 | 133000 | 5803695350 | 26300 | 26300 | 26300 | 26250 | 235 |
| 448 | 20231204 | 132900 | 5797514900 | 26300 | 26300 | 26300 | 26250 | 78 |
| 449 | 20231204 | 132800 | 5795466000 | 26300 | 26300 | 26300 | 26250 | 323 |
| 450 | 20231204 | 132700 | 5786978850 | 26300 | 26300 | 26350 | 26300 | 666 |
| 451 | 20231204 | 132600 | 5769460450 | 26300 | 26250 | 26300 | 26250 | 94 |
| 452 | 20231204 | 132500 | 5766989250 | 26250 | 26250 | 26300 | 26250 | 1435 |
| 453 | 20231204 | 132400 | 5729315700 | 26250 | 26250 | 26300 | 26250 | 752 |
| 454 | 20231204 | 132300 | 5709567350 | 26300 | 26300 | 26300 | 26300 | 65 |
| 455 | 20231204 | 132200 | 5707857850 | 26250 | 26300 | 26300 | 26250 | 106 |
| 456 | 20231204 | 132100 | 5705075050 | 26300 | 26300 | 26300 | 26300 | 270 |
| 457 | 20231204 | 132000 | 5697974050 | 26300 | 26350 | 26350 | 26300 | 52 |
| 458 | 20231204 | 131900 | 5696604650 | 26300 | 26350 | 26350 | 26250 | 866 |
| 459 | 20231204 | 131800 | 5673862100 | 26300 | 26350 | 26350 | 26250 | 172 |
| 460 | 20231204 | 131700 | 5669340900 | 26350 | 26350 | 26350 | 26350 | 1 |
| 461 | 20231204 | 131600 | 5669314550 | 26350 | 26300 | 26350 | 26300 | 202 |
| 462 | 20231204 | 131500 | 5663993050 | 26250 | 26250 | 26250 | 26200 | 1415 |
| 463 | 20231204 | 131400 | 5626849400 | 26250 | 26300 | 26300 | 26250 | 564 |
| 464 | 20231204 | 131300 | 5612044350 | 26300 | 26200 | 26300 | 26200 | 4269 |
| 465 | 20231204 | 131200 | 5500153200 | 26150 | 26200 | 26200 | 26150 | 316 |
| 466 | 20231204 | 131100 | 5491889300 | 26200 | 26200 | 26200 | 26150 | 1049 |
| 467 | 20231204 | 131000 | 5464407700 | 26200 | 26200 | 26250 | 26200 | 93 |
| 468 | 20231204 | 130900 | 5461969350 | 26250 | 26300 | 26300 | 26200 | 879 |
| 469 | 20231204 | 130800 | 5438898300 | 26300 | 26300 | 26300 | 26250 | 176 |
| 470 | 20231204 | 130700 | 5434273650 | 26300 | 26300 | 26300 | 26300 | 313 |
| 471 | 20231204 | 130600 | 5426041750 | 26300 | 26250 | 26300 | 26250 | 945 |
| 472 | 20231204 | 130500 | 5401200000 | 26250 | 26300 | 26300 | 26250 | 163 |
| 473 | 20231204 | 130400 | 5396914700 | 26300 | 26300 | 26300 | 26250 | 158 |
| 474 | 20231204 | 130300 | 5392761100 | 26300 | 26350 | 26350 | 26300 | 1124 |
| 475 | 20231204 | 130200 | 5363196300 | 26300 | 26350 | 26350 | 26300 | 90 |
| 476 | 20231204 | 130100 | 5360825100 | 26350 | 26350 | 26350 | 26300 | 312 |
| 477 | 20231204 | 130000 | 5352605950 | 26300 | 26350 | 26350 | 26300 | 163 |
| 478 | 20231204 | 125900 | 5348314000 | 26350 | 26350 | 26350 | 26350 | 93 |
| 479 | 20231204 | 125800 | 5345863450 | 26350 | 26350 | 26350 | 26300 | 57 |
| 480 | 20231204 | 125700 | 5344361600 | 26350 | 26300 | 26350 | 26300 | 30 |
| 481 | 20231204 | 125600 | 5343571450 | 26350 | 26350 | 26350 | 26300 | 97 |
| 482 | 20231204 | 125500 | 5341016000 | 26300 | 26300 | 26300 | 26300 | 101 |
| 483 | 20231204 | 125400 | 5338359700 | 26300 | 26300 | 26350 | 26300 | 424 |
| 484 | 20231204 | 125300 | 5327206100 | 26300 | 26300 | 26300 | 26300 | 100 |
| 485 | 20231204 | 125200 | 5324576100 | 26300 | 26300 | 26300 | 26250 | 75 |
| 486 | 20231204 | 125100 | 5322603700 | 26300 | 26300 | 26300 | 26300 | 184 |
| 487 | 20231204 | 125000 | 5317764500 | 26300 | 26300 | 26350 | 26300 | 350 |
| 488 | 20231204 | 124900 | 5308557800 | 26300 | 26300 | 26300 | 26300 | 127 |
| 489 | 20231204 | 124800 | 5305217700 | 26350 | 26300 | 26350 | 26300 | 195 |
| 490 | 20231204 | 124700 | 5300087650 | 26300 | 26300 | 26300 | 26250 | 134 |
| 491 | 20231204 | 124600 | 5296565250 | 26350 | 26300 | 26350 | 26300 | 158 |
| 492 | 20231204 | 124500 | 5292409800 | 26300 | 26300 | 26350 | 26300 | 124 |
| 493 | 20231204 | 124400 | 5289147050 | 26300 | 26300 | 26300 | 26300 | 165 |
| 494 | 20231204 | 124300 | 5284807550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 495 | 20231204 | 124200 | 5284807550 | 26350 | 26350 | 26350 | 26350 | 71 |
| 496 | 20231204 | 124100 | 5282936700 | 26350 | 26250 | 26350 | 26250 | 82 |
| 497 | 20231204 | 124000 | 5280777450 | 26300 | 26300 | 26300 | 26300 | 212 |
| 498 | 20231204 | 123900 | 5275201850 | 26250 | 26250 | 26300 | 26250 | 1908 |
| 499 | 20231204 | 123800 | 5225113050 | 26300 | 26250 | 26300 | 26200 | 3481 |
| 500 | 20231204 | 123700 | 5133802550 | 26250 | 26250 | 26300 | 26250 | 1263 |
| 501 | 20231204 | 123600 | 5100644600 | 26250 | 26300 | 26300 | 26250 | 346 |
| 502 | 20231204 | 123500 | 5091549100 | 26300 | 26250 | 26300 | 26200 | 3524 |
| 503 | 20231204 | 123400 | 4999100550 | 26300 | 26300 | 26300 | 26250 | 86 |
| 504 | 20231204 | 123300 | 4996839100 | 26300 | 26300 | 26300 | 26300 | 361 |
| 505 | 20231204 | 123200 | 4987344800 | 26300 | 26300 | 26300 | 26300 | 220 |
| 506 | 20231204 | 123100 | 4981558800 | 26350 | 26300 | 26350 | 26300 | 389 |
| 507 | 20231204 | 123000 | 4971314150 | 26300 | 26300 | 26300 | 26300 | 561 |
| 508 | 20231204 | 122900 | 4956559850 | 26300 | 26300 | 26300 | 26300 | 372 |
| 509 | 20231204 | 122800 | 4946776250 | 26300 | 26350 | 26350 | 26300 | 330 |
| 510 | 20231204 | 122700 | 4938097150 | 26300 | 26300 | 26350 | 26300 | 4969 |
| 511 | 20231204 | 122600 | 4807408600 | 26250 | 26250 | 26400 | 26250 | 5718 |
| 512 | 20231204 | 122500 | 4656980450 | 26250 | 26300 | 26300 | 26250 | 972 |
| 513 | 20231204 | 122400 | 4631418600 | 26300 | 26350 | 26350 | 26300 | 307 |
| 514 | 20231204 | 122300 | 4623342300 | 26300 | 26350 | 26350 | 26300 | 211 |
| 515 | 20231204 | 122200 | 4617784750 | 26350 | 26350 | 26350 | 26300 | 351 |
| 516 | 20231204 | 122100 | 4608543700 | 26350 | 26400 | 26400 | 26350 | 896 |
| 517 | 20231204 | 122000 | 4584913450 | 26450 | 26450 | 26450 | 26450 | 438 |
| 518 | 20231204 | 121900 | 4573328350 | 26450 | 26500 | 26500 | 26450 | 263 |
| 519 | 20231204 | 121800 | 4566369750 | 26500 | 26500 | 26500 | 26500 | 1 |
| 520 | 20231204 | 121700 | 4566343250 | 26500 | 26450 | 26500 | 26450 | 336 |
| 521 | 20231204 | 121600 | 4557450200 | 26500 | 26450 | 26500 | 26450 | 154 |
| 522 | 20231204 | 121500 | 4553373250 | 26500 | 26500 | 26500 | 26450 | 184 |
| 523 | 20231204 | 121400 | 4548498750 | 26500 | 26500 | 26500 | 26500 | 55 |
| 524 | 20231204 | 121300 | 4547041250 | 26500 | 26500 | 26500 | 26500 | 85 |
| 525 | 20231204 | 121200 | 4544788750 | 26500 | 26500 | 26500 | 26450 | 123 |
| 526 | 20231204 | 121100 | 4541529300 | 26500 | 26500 | 26500 | 26500 | 27 |
| 527 | 20231204 | 121000 | 4540813800 | 26500 | 26500 | 26500 | 26500 | 257 |
| 528 | 20231204 | 120900 | 4534003300 | 26500 | 26450 | 26500 | 26450 | 718 |
| 529 | 20231204 | 120800 | 4514988550 | 26450 | 26450 | 26450 | 26450 | 76 |
| 530 | 20231204 | 120700 | 4512978350 | 26450 | 26450 | 26450 | 26400 | 138 |
| 531 | 20231204 | 120600 | 4509330150 | 26500 | 26450 | 26500 | 26450 | 33 |
| 532 | 20231204 | 120500 | 4508455750 | 26500 | 26450 | 26500 | 26450 | 268 |
| 533 | 20231204 | 120400 | 4501365950 | 26450 | 26450 | 26450 | 26450 | 1 |
| 534 | 20231204 | 120300 | 4501339500 | 26450 | 26400 | 26450 | 26350 | 432 |
| 535 | 20231204 | 120200 | 4489930250 | 26400 | 26400 | 26400 | 26400 | 297 |
| 536 | 20231204 | 120100 | 4482089450 | 26400 | 26400 | 26400 | 26350 | 705 |
| 537 | 20231204 | 120000 | 4463477950 | 26350 | 26400 | 26400 | 26350 | 103 |
| 538 | 20231204 | 115900 | 4460759550 | 26400 | 26400 | 26400 | 26400 | 20 |
| 539 | 20231204 | 115800 | 4460231550 | 26400 | 26400 | 26400 | 26400 | 109 |
| 540 | 20231204 | 115700 | 4457353950 | 26400 | 26400 | 26400 | 26400 | 204 |
| 541 | 20231204 | 115600 | 4451968350 | 26400 | 26350 | 26400 | 26350 | 130 |
| 542 | 20231204 | 115500 | 4448540500 | 26400 | 26350 | 26400 | 26350 | 1794 |
| 543 | 20231204 | 115400 | 4401259400 | 26300 | 26300 | 26300 | 26300 | 77 |
| 544 | 20231204 | 115300 | 4399234300 | 26350 | 26350 | 26400 | 26300 | 806 |
| 545 | 20231204 | 115200 | 4378007150 | 26400 | 26400 | 26400 | 26350 | 942 |
| 546 | 20231204 | 115100 | 4353183500 | 26400 | 26350 | 26400 | 26350 | 96 |
| 547 | 20231204 | 115000 | 4350649400 | 26400 | 26450 | 26450 | 26400 | 439 |
| 548 | 20231204 | 114900 | 4339056250 | 26400 | 26400 | 26400 | 26400 | 576 |
| 549 | 20231204 | 114800 | 4323849850 | 26400 | 26450 | 26450 | 26400 | 155 |
| 550 | 20231204 | 114700 | 4319751100 | 26450 | 26400 | 26450 | 26400 | 171 |
| 551 | 20231204 | 114600 | 4315233150 | 26450 | 26450 | 26450 | 26400 | 71 |
| 552 | 20231204 | 114500 | 4313356650 | 26450 | 26450 | 26450 | 26400 | 564 |
| 553 | 20231204 | 114400 | 4298439150 | 26450 | 26450 | 26450 | 26400 | 285 |
| 554 | 20231204 | 114300 | 4290901600 | 26450 | 26400 | 26450 | 26400 | 864 |
| 555 | 20231204 | 114200 | 4268089050 | 26400 | 26400 | 26400 | 26400 | 709 |
| 556 | 20231204 | 114100 | 4249371450 | 26400 | 26400 | 26400 | 26350 | 175 |
| 557 | 20231204 | 114000 | 4244754150 | 26350 | 26400 | 26400 | 26300 | 2185 |
| 558 | 20231204 | 113900 | 4187160700 | 26400 | 26350 | 26400 | 26350 | 50 |
| 559 | 20231204 | 113800 | 4185840800 | 26400 | 26400 | 26400 | 26400 | 323 |
| 560 | 20231204 | 113700 | 4177313600 | 26400 | 26400 | 26400 | 26400 | 2 |
| 561 | 20231204 | 113600 | 4177260800 | 26400 | 26400 | 26400 | 26350 | 152 |
| 562 | 20231204 | 113500 | 4173248500 | 26350 | 26400 | 26400 | 26350 | 12 |
| 563 | 20231204 | 113400 | 4172931750 | 26400 | 26400 | 26400 | 26400 | 153 |
| 564 | 20231204 | 113300 | 4168892550 | 26400 | 26400 | 26400 | 26350 | 364 |
| 565 | 20231204 | 113200 | 4159284900 | 26350 | 26350 | 26350 | 26350 | 2 |
| 566 | 20231204 | 113100 | 4159232200 | 26350 | 26350 | 26400 | 26350 | 915 |
| 567 | 20231204 | 113000 | 4135119850 | 26350 | 26350 | 26350 | 26300 | 515 |
| 568 | 20231204 | 112900 | 4121549700 | 26400 | 26350 | 26400 | 26350 | 1034 |
| 569 | 20231204 | 112800 | 4094301850 | 26350 | 26400 | 26400 | 26350 | 122 |
| 570 | 20231204 | 112700 | 4091085200 | 26350 | 26350 | 26400 | 26350 | 147 |
| 571 | 20231204 | 112600 | 4087210100 | 26400 | 26350 | 26400 | 26350 | 4584 |
| 572 | 20231204 | 112500 | 3966419200 | 26400 | 26400 | 26400 | 26350 | 66 |
| 573 | 20231204 | 112400 | 3964677300 | 26350 | 26350 | 26400 | 26350 | 136 |
| 574 | 20231204 | 112300 | 3961091200 | 26350 | 26400 | 26400 | 26350 | 109 |
| 575 | 20231204 | 112200 | 3958218800 | 26400 | 26450 | 26450 | 26400 | 328 |
| 576 | 20231204 | 112100 | 3949558050 | 26450 | 26450 | 26450 | 26450 | 95 |
| 577 | 20231204 | 112000 | 3947045300 | 26400 | 26400 | 26400 | 26400 | 12 |
| 578 | 20231204 | 111900 | 3946728500 | 26400 | 26450 | 26450 | 26400 | 672 |
| 579 | 20231204 | 111800 | 3928964500 | 26450 | 26450 | 26450 | 26450 | 596 |
| 580 | 20231204 | 111700 | 3913200300 | 26450 | 26350 | 26450 | 26350 | 447 |
| 581 | 20231204 | 111600 | 3901407300 | 26400 | 26450 | 26450 | 26400 | 638 |
| 582 | 20231204 | 111500 | 3884560150 | 26450 | 26400 | 26450 | 26400 | 16 |
| 583 | 20231204 | 111400 | 3884137050 | 26450 | 26350 | 26450 | 26350 | 1230 |
| 584 | 20231204 | 111300 | 3851674400 | 26400 | 26400 | 26400 | 26350 | 83 |
| 585 | 20231204 | 111200 | 3849485750 | 26400 | 26350 | 26400 | 26350 | 82 |
| 586 | 20231204 | 111100 | 3847321200 | 26400 | 26400 | 26400 | 26400 | 112 |
| 587 | 20231204 | 111000 | 3844364400 | 26350 | 26350 | 26350 | 26350 | 1 |
| 588 | 20231204 | 110900 | 3844338050 | 26350 | 26400 | 26400 | 26350 | 193 |
| 589 | 20231204 | 110800 | 3839243000 | 26400 | 26400 | 26400 | 26400 | 1375 |
| 590 | 20231204 | 110700 | 3802943000 | 26350 | 26350 | 26350 | 26300 | 212 |
| 591 | 20231204 | 110600 | 3797357900 | 26300 | 26350 | 26400 | 26300 | 172 |
| 592 | 20231204 | 110500 | 3792828300 | 26450 | 26450 | 26450 | 26300 | 9055 |
| 593 | 20231204 | 110400 | 3554205750 | 26400 | 26450 | 26450 | 26400 | 342 |
| 594 | 20231204 | 110300 | 3545173900 | 26400 | 26450 | 26450 | 26400 | 361 |
| 595 | 20231204 | 110200 | 3535627150 | 26450 | 26400 | 26450 | 26400 | 86 |
| 596 | 20231204 | 110100 | 3533352700 | 26400 | 26450 | 26450 | 26400 | 11 |
| 597 | 20231204 | 110000 | 3533061800 | 26450 | 26450 | 26450 | 26400 | 640 |
| 598 | 20231204 | 105900 | 3516135850 | 26500 | 26500 | 26500 | 26450 | 307 |
| 599 | 20231204 | 105800 | 3508005400 | 26500 | 26500 | 26500 | 26450 | 127 |
| 600 | 20231204 | 105700 | 3504642100 | 26500 | 26500 | 26500 | 26500 | 785 |
| 601 | 20231204 | 105600 | 3483839600 | 26450 | 26500 | 26500 | 26450 | 2 |
| 602 | 20231204 | 105500 | 3483786650 | 26500 | 26450 | 26500 | 26450 | 138 |
| 603 | 20231204 | 105400 | 3480134350 | 26450 | 26500 | 26500 | 26450 | 1112 |
| 604 | 20231204 | 105300 | 3450717300 | 26450 | 26450 | 26500 | 26450 | 318 |
| 605 | 20231204 | 105200 | 3442306100 | 26450 | 26450 | 26500 | 26450 | 1393 |
| 606 | 20231204 | 105100 | 3405457550 | 26450 | 26450 | 26500 | 26450 | 246 |
| 607 | 20231204 | 105000 | 3398949300 | 26450 | 26500 | 26500 | 26450 | 112 |
| 608 | 20231204 | 104900 | 3395983750 | 26450 | 26450 | 26450 | 26450 | 767 |
| 609 | 20231204 | 104800 | 3375696600 | 26400 | 26400 | 26450 | 26350 | 276 |
| 610 | 20231204 | 104700 | 3368409200 | 26450 | 26450 | 26500 | 26400 | 885 |
| 611 | 20231204 | 104600 | 3345017300 | 26450 | 26450 | 26450 | 26350 | 414 |
| 612 | 20231204 | 104500 | 3334094750 | 26350 | 26500 | 26550 | 26350 | 3362 |
| 613 | 20231204 | 104400 | 3245140950 | 26550 | 26550 | 26550 | 26500 | 67 |
| 614 | 20231204 | 104300 | 3243363100 | 26550 | 26500 | 26550 | 26500 | 137 |
| 615 | 20231204 | 104200 | 3239728450 | 26550 | 26550 | 26550 | 26550 | 57 |
| 616 | 20231204 | 104100 | 3238215100 | 26500 | 26550 | 26550 | 26500 | 1172 |
| 617 | 20231204 | 104000 | 3207109150 | 26600 | 26600 | 26600 | 26550 | 105 |
| 618 | 20231204 | 103900 | 3204316200 | 26600 | 26600 | 26600 | 26600 | 384 |
| 619 | 20231204 | 103800 | 3194101800 | 26600 | 26600 | 26600 | 26600 | 692 |
| 620 | 20231204 | 103700 | 3175694600 | 26600 | 26650 | 26650 | 26550 | 2970 |
| 621 | 20231204 | 103600 | 3096698000 | 26600 | 26650 | 26650 | 26600 | 603 |
| 622 | 20231204 | 103500 | 3080657700 | 26650 | 26650 | 26650 | 26600 | 163 |
| 623 | 20231204 | 103400 | 3076318700 | 26650 | 26650 | 26650 | 26650 | 78 |
| 624 | 20231204 | 103300 | 3074240000 | 26650 | 26600 | 26650 | 26600 | 112 |
| 625 | 20231204 | 103200 | 3071257700 | 26600 | 26650 | 26700 | 26600 | 1447 |
| 626 | 20231204 | 103100 | 3032737200 | 26650 | 26700 | 26750 | 26600 | 2608 |
| 627 | 20231204 | 103000 | 2963215150 | 26700 | 26750 | 26750 | 26700 | 313 |
| 628 | 20231204 | 102900 | 2954850850 | 26750 | 26750 | 26800 | 26750 | 657 |
| 629 | 20231204 | 102800 | 2937274500 | 26800 | 26800 | 26800 | 26800 | 149 |
| 630 | 20231204 | 102700 | 2933281300 | 26800 | 26750 | 26800 | 26750 | 3021 |
| 631 | 20231204 | 102600 | 2852324150 | 26800 | 26750 | 26800 | 26750 | 481 |
| 632 | 20231204 | 102500 | 2839451400 | 26750 | 26750 | 26800 | 26750 | 923 |
| 633 | 20231204 | 102400 | 2814748050 | 26750 | 26800 | 26800 | 26700 | 349 |
| 634 | 20231204 | 102300 | 2805411450 | 26800 | 26700 | 26800 | 26700 | 3143 |
| 635 | 20231204 | 102200 | 2721342350 | 26700 | 26700 | 26700 | 26700 | 1319 |
| 636 | 20231204 | 102100 | 2686125050 | 26700 | 26700 | 26750 | 26650 | 504 |
| 637 | 20231204 | 102000 | 2672667300 | 26700 | 26700 | 26700 | 26700 | 1800 |
| 638 | 20231204 | 101900 | 2624607300 | 26650 | 26700 | 26700 | 26650 | 1996 |
| 639 | 20231204 | 101800 | 2571336800 | 26650 | 26650 | 26650 | 26600 | 2101 |
| 640 | 20231204 | 101700 | 2515345250 | 26600 | 26700 | 26700 | 26600 | 879 |
| 641 | 20231204 | 101600 | 2491935150 | 26700 | 26650 | 26700 | 26600 | 962 |
| 642 | 20231204 | 101500 | 2466302350 | 26650 | 26600 | 26650 | 26600 | 526 |
| 643 | 20231204 | 101400 | 2452285300 | 26600 | 26600 | 26650 | 26550 | 470 |
| 644 | 20231204 | 101300 | 2439782050 | 26600 | 26550 | 26650 | 26550 | 4958 |
| 645 | 20231204 | 101200 | 2307844750 | 26500 | 26500 | 26500 | 26500 | 930 |
| 646 | 20231204 | 101100 | 2283199750 | 26500 | 26550 | 26550 | 26500 | 1545 |
| 647 | 20231204 | 101000 | 2242252400 | 26550 | 26550 | 26550 | 26550 | 170 |
| 648 | 20231204 | 100900 | 2237738900 | 26550 | 26550 | 26550 | 26550 | 320 |
| 649 | 20231204 | 100800 | 2229242900 | 26550 | 26500 | 26550 | 26500 | 764 |
| 650 | 20231204 | 100700 | 2208961150 | 26500 | 26500 | 26550 | 26500 | 195 |
| 651 | 20231204 | 100600 | 2203792400 | 26500 | 26500 | 26500 | 26450 | 688 |
| 652 | 20231204 | 100500 | 2185561100 | 26500 | 26500 | 26500 | 26500 | 937 |
| 653 | 20231204 | 100400 | 2160730600 | 26450 | 26500 | 26500 | 26450 | 632 |
| 654 | 20231204 | 100300 | 2143984400 | 26500 | 26550 | 26550 | 26500 | 333 |
| 655 | 20231204 | 100200 | 2135154000 | 26550 | 26600 | 26650 | 26550 | 810 |
| 656 | 20231204 | 100100 | 2113643450 | 26650 | 26500 | 26650 | 26500 | 2142 |
| 657 | 20231204 | 100000 | 2056686800 | 26500 | 26450 | 26550 | 26450 | 3034 |
| 658 | 20231204 | 095900 | 1976298700 | 26450 | 26300 | 26500 | 26300 | 2946 |
| 659 | 20231204 | 095800 | 1898474350 | 26300 | 26400 | 26400 | 26300 | 306 |
| 660 | 20231204 | 095700 | 1890409900 | 26400 | 26350 | 26400 | 26350 | 353 |
| 661 | 20231204 | 095600 | 1881108100 | 26350 | 26350 | 26350 | 26350 | 392 |
| 662 | 20231204 | 095500 | 1870778900 | 26350 | 26350 | 26350 | 26350 | 198 |
| 663 | 20231204 | 095400 | 1865561600 | 26350 | 26400 | 26400 | 26350 | 883 |
| 664 | 20231204 | 095300 | 1842294500 | 26400 | 26400 | 26400 | 26400 | 492 |
| 665 | 20231204 | 095200 | 1829305700 | 26400 | 26450 | 26450 | 26400 | 1011 |
| 666 | 20231204 | 095100 | 1802607250 | 26450 | 26400 | 26450 | 26400 | 133 |
| 667 | 20231204 | 095000 | 1799092400 | 26400 | 26350 | 26400 | 26350 | 2332 |
| 668 | 20231204 | 094900 | 1737571350 | 26350 | 26350 | 26350 | 26350 | 510 |
| 669 | 20231204 | 094800 | 1724132850 | 26300 | 26350 | 26350 | 26300 | 658 |
| 670 | 20231204 | 094700 | 1706810000 | 26300 | 26350 | 26350 | 26300 | 570 |
| 671 | 20231204 | 094600 | 1691794300 | 26350 | 26350 | 26350 | 26300 | 618 |
| 672 | 20231204 | 094500 | 1675512850 | 26350 | 26350 | 26350 | 26300 | 185 |
| 673 | 20231204 | 094400 | 1670638150 | 26300 | 26350 | 26400 | 26300 | 523 |
| 674 | 20231204 | 094300 | 1656858400 | 26350 | 26350 | 26400 | 26350 | 779 |
| 675 | 20231204 | 094200 | 1636329300 | 26400 | 26300 | 26450 | 26300 | 1676 |
| 676 | 20231204 | 094100 | 1592153350 | 26300 | 26350 | 26350 | 26300 | 1244 |
| 677 | 20231204 | 094000 | 1559429750 | 26350 | 26350 | 26350 | 26350 | 188 |
| 678 | 20231204 | 093900 | 1554475950 | 26350 | 26350 | 26350 | 26300 | 404 |
| 679 | 20231204 | 093800 | 1543833050 | 26350 | 26350 | 26400 | 26300 | 1855 |
| 680 | 20231204 | 093700 | 1494951200 | 26350 | 26400 | 26450 | 26350 | 1760 |
| 681 | 20231204 | 093600 | 1448447750 | 26400 | 26250 | 26400 | 26200 | 2419 |
| 682 | 20231204 | 093500 | 1384767200 | 26250 | 26200 | 26250 | 26200 | 1562 |
| 683 | 20231204 | 093400 | 1343792850 | 26200 | 26200 | 26250 | 26200 | 208 |
| 684 | 20231204 | 093300 | 1338343200 | 26200 | 26150 | 26200 | 26150 | 1691 |
| 685 | 20231204 | 093200 | 1294062900 | 26150 | 26150 | 26150 | 26150 | 35 |
| 686 | 20231204 | 093100 | 1293147650 | 26100 | 26100 | 26150 | 26100 | 686 |
| 687 | 20231204 | 093000 | 1275243000 | 26100 | 26050 | 26100 | 26050 | 442 |
| 688 | 20231204 | 092900 | 1263713100 | 26100 | 26050 | 26100 | 26050 | 835 |
| 689 | 20231204 | 092800 | 1241932050 | 26100 | 26100 | 26100 | 26100 | 346 |
| 690 | 20231204 | 092700 | 1232901450 | 26100 | 26100 | 26100 | 26050 | 504 |
| 691 | 20231204 | 092600 | 1219753750 | 26100 | 26100 | 26150 | 26100 | 342 |
| 692 | 20231204 | 092500 | 1210827050 | 26200 | 26100 | 26200 | 26100 | 749 |
| 693 | 20231204 | 092400 | 1191246900 | 26100 | 26100 | 26100 | 26050 | 644 |
| 694 | 20231204 | 092300 | 1174448900 | 26100 | 26050 | 26100 | 26000 | 719 |
| 695 | 20231204 | 092200 | 1155707450 | 26050 | 26050 | 26050 | 26050 | 184 |
| 696 | 20231204 | 092100 | 1150914250 | 26050 | 26050 | 26050 | 25950 | 481 |
| 697 | 20231204 | 092000 | 1138398700 | 25950 | 26050 | 26050 | 25950 | 1204 |
| 698 | 20231204 | 091900 | 1107094650 | 26000 | 25950 | 26000 | 25950 | 631 |
| 699 | 20231204 | 091800 | 1090690200 | 26000 | 25950 | 26000 | 25950 | 873 |
| 700 | 20231204 | 091700 | 1068023700 | 25950 | 26100 | 26100 | 25950 | 2714 |
| 701 | 20231204 | 091600 | 997415850 | 26100 | 26100 | 26100 | 26050 | 417 |
| 702 | 20231204 | 091500 | 986550750 | 26100 | 26000 | 26100 | 26000 | 603 |
| 703 | 20231204 | 091400 | 970843000 | 26000 | 26050 | 26050 | 26000 | 354 |
| 704 | 20231204 | 091300 | 961623000 | 26050 | 26000 | 26050 | 26000 | 534 |
| 705 | 20231204 | 091200 | 947720350 | 25950 | 25950 | 26050 | 25950 | 388 |
| 706 | 20231204 | 091100 | 937640000 | 26000 | 26000 | 26000 | 25950 | 767 |
| 707 | 20231204 | 091000 | 917706000 | 26000 | 25950 | 26000 | 25900 | 2059 |
| 708 | 20231204 | 090900 | 864177600 | 25950 | 26000 | 26000 | 25950 | 2273 |
| 709 | 20231204 | 090800 | 805155950 | 26000 | 26050 | 26050 | 25950 | 1053 |
| 710 | 20231204 | 090700 | 777773300 | 26050 | 26000 | 26050 | 26000 | 684 |
| 711 | 20231204 | 090600 | 759958450 | 26000 | 25850 | 26050 | 25850 | 1513 |
| 712 | 20231204 | 090500 | 720687950 | 25900 | 25900 | 25950 | 25800 | 1435 |
| 713 | 20231204 | 090400 | 683573300 | 25900 | 25850 | 25950 | 25800 | 2277 |
| 714 | 20231204 | 090300 | 624693300 | 25850 | 25950 | 26000 | 25800 | 4041 |
| 715 | 20231204 | 090200 | 519987800 | 25900 | 26000 | 26000 | 25800 | 9569 |
| 716 | 20231204 | 090100 | 272257550 | 26050 | 26200 | 26200 | 26000 | 2272 |
| 717 | 20231204 | 090000 | 213039700 | 26250 | 26450 | 26450 | 26100 | 8090 |