38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 210100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 3 | 20231205 | 210000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20231205 | 205900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20231205 | 205800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20231205 | 205700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20231205 | 205600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20231205 | 205500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20231205 | 205400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20231205 | 205300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20231205 | 205200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20231205 | 205100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20231205 | 205000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20231205 | 204900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20231205 | 204800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20231205 | 204700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20231205 | 204600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20231205 | 204500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20231205 | 204400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20231205 | 204300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20231205 | 204200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20231205 | 204100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20231205 | 204000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20231205 | 203900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20231205 | 203800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20231205 | 203700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20231205 | 203600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20231205 | 203500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20231205 | 203400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20231205 | 203300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20231205 | 203200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20231205 | 203100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 33 | 20231205 | 203000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20231205 | 202900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20231205 | 202800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20231205 | 202700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20231205 | 202600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20231205 | 202500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20231205 | 202400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20231205 | 202300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20231205 | 202200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20231205 | 202100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20231205 | 202000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20231205 | 201900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20231205 | 201800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20231205 | 201700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20231205 | 201600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20231205 | 201500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20231205 | 201400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20231205 | 201300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20231205 | 201200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20231205 | 201100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20231205 | 201000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20231205 | 200900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20231205 | 200800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20231205 | 200700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20231205 | 200600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20231205 | 200500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20231205 | 200400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20231205 | 200300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20231205 | 200200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20231205 | 200100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 63 | 20231205 | 200000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20231205 | 195900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20231205 | 195800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20231205 | 195700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20231205 | 195600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20231205 | 195500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20231205 | 195400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20231205 | 195300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20231205 | 195200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20231205 | 195100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20231205 | 195000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20231205 | 194900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20231205 | 194800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20231205 | 194700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20231205 | 194600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20231205 | 194500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20231205 | 194400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20231205 | 194300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20231205 | 194200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20231205 | 194100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20231205 | 194000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20231205 | 193900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20231205 | 193800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20231205 | 193700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20231205 | 193600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20231205 | 193500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20231205 | 193400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20231205 | 193300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20231205 | 193200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20231205 | 193100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 93 | 20231205 | 193000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20231205 | 192900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20231205 | 192800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20231205 | 192700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20231205 | 192600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20231205 | 192500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20231205 | 192400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20231205 | 192300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20231205 | 192200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20231205 | 192100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20231205 | 192000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20231205 | 191900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20231205 | 191800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20231205 | 191700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20231205 | 191600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20231205 | 191500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20231205 | 191400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20231205 | 191300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20231205 | 191200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20231205 | 191100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20231205 | 191000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20231205 | 190900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20231205 | 190800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20231205 | 190700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20231205 | 190600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20231205 | 190500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20231205 | 190400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20231205 | 190300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20231205 | 190200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20231205 | 190100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 123 | 20231205 | 190000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20231205 | 185900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20231205 | 185800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20231205 | 185700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20231205 | 185600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20231205 | 185500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20231205 | 185400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20231205 | 185300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20231205 | 185200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20231205 | 185100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20231205 | 185000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20231205 | 184900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20231205 | 184800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20231205 | 184700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20231205 | 184600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20231205 | 184500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20231205 | 184400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20231205 | 184300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20231205 | 184200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20231205 | 184100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20231205 | 184000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20231205 | 183900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20231205 | 183800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20231205 | 183700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20231205 | 183600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20231205 | 183500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20231205 | 183400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20231205 | 183300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20231205 | 183200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20231205 | 183100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 153 | 20231205 | 183000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20231205 | 182900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20231205 | 182800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20231205 | 182700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20231205 | 182600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20231205 | 182500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20231205 | 182400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20231205 | 182300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20231205 | 182200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20231205 | 182100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20231205 | 182000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20231205 | 181900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20231205 | 181800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20231205 | 181700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20231205 | 181600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20231205 | 181500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20231205 | 181400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20231205 | 181300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20231205 | 181200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20231205 | 181100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20231205 | 181000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20231205 | 180900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20231205 | 180800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20231205 | 180700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20231205 | 180600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20231205 | 180500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20231205 | 180400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20231205 | 180300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20231205 | 180200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20231205 | 180100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 183 | 20231205 | 180000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20231205 | 175900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20231205 | 175800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20231205 | 175700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20231205 | 175600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20231205 | 175500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20231205 | 175400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20231205 | 175300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20231205 | 175200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20231205 | 175100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20231205 | 175000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20231205 | 174900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20231205 | 174800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20231205 | 174700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20231205 | 174600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20231205 | 174500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20231205 | 174400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20231205 | 174300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20231205 | 174200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20231205 | 174100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20231205 | 174000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20231205 | 173900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20231205 | 173800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20231205 | 173700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20231205 | 173600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20231205 | 173500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20231205 | 173400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20231205 | 173300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20231205 | 173200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20231205 | 173100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 213 | 20231205 | 173000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20231205 | 172900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20231205 | 172800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20231205 | 172700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20231205 | 172600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20231205 | 172500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20231205 | 172400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20231205 | 172300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20231205 | 172200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20231205 | 172100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20231205 | 172000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20231205 | 171900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20231205 | 171800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20231205 | 171700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20231205 | 171600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20231205 | 171500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20231205 | 171400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20231205 | 171300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20231205 | 171200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20231205 | 171100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20231205 | 171000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20231205 | 170900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20231205 | 170800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20231205 | 170700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20231205 | 170600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20231205 | 170500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20231205 | 170400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20231205 | 170300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20231205 | 170200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20231205 | 170100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 243 | 20231205 | 170000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20231205 | 165900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20231205 | 165800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20231205 | 165700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20231205 | 165600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20231205 | 165500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20231205 | 165400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20231205 | 165300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20231205 | 165200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20231205 | 165100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20231205 | 165000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 254 | 20231205 | 164900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 255 | 20231205 | 164800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 256 | 20231205 | 164700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 257 | 20231205 | 164600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 258 | 20231205 | 164500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 259 | 20231205 | 164400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 260 | 20231205 | 164300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 261 | 20231205 | 164200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 262 | 20231205 | 164100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 263 | 20231205 | 164000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 264 | 20231205 | 163900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 265 | 20231205 | 163800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 266 | 20231205 | 163700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 267 | 20231205 | 163600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 268 | 20231205 | 163500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 269 | 20231205 | 163400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 270 | 20231205 | 163300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 271 | 20231205 | 163200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 272 | 20231205 | 163100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 273 | 20231205 | 163000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 274 | 20231205 | 162900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 275 | 20231205 | 162800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 276 | 20231205 | 162700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 277 | 20231205 | 162600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 278 | 20231205 | 162500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 279 | 20231205 | 162400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 280 | 20231205 | 162300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 281 | 20231205 | 162200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 282 | 20231205 | 162100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 283 | 20231205 | 162000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 284 | 20231205 | 161900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 285 | 20231205 | 161800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 286 | 20231205 | 161700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 287 | 20231205 | 161600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 288 | 20231205 | 161500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 289 | 20231205 | 161400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 290 | 20231205 | 161300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 291 | 20231205 | 161200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 292 | 20231205 | 161100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 293 | 20231205 | 161000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 294 | 20231205 | 160900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 295 | 20231205 | 160800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 296 | 20231205 | 160700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 297 | 20231205 | 160600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 298 | 20231205 | 160500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 299 | 20231205 | 160400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 300 | 20231205 | 160300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 301 | 20231205 | 160200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 302 | 20231205 | 160100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 303 | 20231205 | 160000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 304 | 20231205 | 155900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 305 | 20231205 | 155800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 306 | 20231205 | 155700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 307 | 20231205 | 155600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 308 | 20231205 | 155500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 309 | 20231205 | 155400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 310 | 20231205 | 155300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 311 | 20231205 | 155200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 312 | 20231205 | 155100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 313 | 20231205 | 155000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 314 | 20231205 | 154900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 315 | 20231205 | 154800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 316 | 20231205 | 154700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 317 | 20231205 | 154600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 318 | 20231205 | 154500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 319 | 20231205 | 154400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 320 | 20231205 | 154300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 321 | 20231205 | 154200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 322 | 20231205 | 154100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 323 | 20231205 | 154000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 324 | 20231205 | 153900 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 325 | 20231205 | 153800 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 326 | 20231205 | 153700 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 327 | 20231205 | 153600 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 328 | 20231205 | 153500 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 329 | 20231205 | 153400 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 330 | 20231205 | 153300 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 331 | 20231205 | 153200 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 332 | 20231205 | 153100 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 333 | 20231205 | 153000 | 1383136650 | 26400 | 26400 | 26400 | 26400 | 691 |
| 334 | 20231205 | 152900 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 335 | 20231205 | 152800 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 336 | 20231205 | 152700 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 337 | 20231205 | 152600 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 338 | 20231205 | 152500 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 339 | 20231205 | 152400 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 340 | 20231205 | 152300 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 341 | 20231205 | 152200 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 342 | 20231205 | 152100 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 343 | 20231205 | 152000 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 344 | 20231205 | 151900 | 1364894250 | 26450 | 26450 | 26450 | 26450 | 40 |
| 345 | 20231205 | 151800 | 1363836250 | 26450 | 26300 | 26450 | 26250 | 276 |
| 346 | 20231205 | 151700 | 1356552950 | 26300 | 26450 | 26500 | 26200 | 280 |
| 347 | 20231205 | 151600 | 1349179500 | 26450 | 26250 | 26450 | 26250 | 393 |
| 348 | 20231205 | 151500 | 1338850800 | 26250 | 26200 | 26250 | 26150 | 692 |
| 349 | 20231205 | 151400 | 1320720850 | 26200 | 26150 | 26200 | 26150 | 101 |
| 350 | 20231205 | 151300 | 1318079650 | 26200 | 26200 | 26200 | 26150 | 116 |
| 351 | 20231205 | 151200 | 1315040500 | 26200 | 26150 | 26200 | 26150 | 32 |
| 352 | 20231205 | 151100 | 1314203650 | 26200 | 26150 | 26200 | 26150 | 5 |
| 353 | 20231205 | 151000 | 1314072850 | 26200 | 26100 | 26200 | 26050 | 12 |
| 354 | 20231205 | 150900 | 1313759450 | 26100 | 26100 | 26100 | 26050 | 528 |
| 355 | 20231205 | 150800 | 1299980650 | 26100 | 26100 | 26100 | 26050 | 183 |
| 356 | 20231205 | 150700 | 1295210300 | 26050 | 26000 | 26050 | 26000 | 244 |
| 357 | 20231205 | 150600 | 1288863350 | 26000 | 26050 | 26050 | 26000 | 1051 |
| 358 | 20231205 | 150500 | 1261493100 | 26100 | 26050 | 26100 | 26050 | 3 |
| 359 | 20231205 | 150400 | 1261414900 | 26100 | 26100 | 26100 | 26100 | 98 |
| 360 | 20231205 | 150300 | 1258857100 | 26100 | 26100 | 26100 | 26100 | 255 |
| 361 | 20231205 | 150200 | 1252201600 | 26100 | 26100 | 26200 | 26100 | 177 |
| 362 | 20231205 | 150100 | 1247581800 | 26100 | 26200 | 26200 | 26100 | 3 |
| 363 | 20231205 | 150000 | 1247503400 | 26100 | 26100 | 26250 | 26100 | 290 |
| 364 | 20231205 | 145900 | 1239933150 | 26150 | 26150 | 26150 | 26150 | 101 |
| 365 | 20231205 | 145800 | 1237292000 | 26150 | 26100 | 26150 | 26100 | 100 |
| 366 | 20231205 | 145700 | 1234681000 | 26150 | 26150 | 26150 | 26150 | 1 |
| 367 | 20231205 | 145600 | 1234654850 | 26100 | 26150 | 26150 | 26100 | 53 |
| 368 | 20231205 | 145500 | 1233271450 | 26150 | 26150 | 26150 | 26150 | 10 |
| 369 | 20231205 | 145400 | 1233009950 | 26150 | 26150 | 26150 | 26150 | 55 |
| 370 | 20231205 | 145300 | 1231571700 | 26150 | 26150 | 26150 | 26150 | 1 |
| 371 | 20231205 | 145200 | 1231545550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 372 | 20231205 | 145100 | 1231545550 | 26100 | 26100 | 26250 | 26100 | 42 |
| 373 | 20231205 | 145000 | 1230449200 | 26250 | 26100 | 26250 | 26100 | 3 |
| 374 | 20231205 | 144900 | 1230370750 | 26250 | 26100 | 26250 | 26100 | 7 |
| 375 | 20231205 | 144800 | 1230187900 | 26250 | 26250 | 26250 | 26100 | 26 |
| 376 | 20231205 | 144700 | 1229505850 | 26250 | 26200 | 26250 | 26200 | 14 |
| 377 | 20231205 | 144600 | 1229139000 | 26100 | 26200 | 26200 | 26100 | 23 |
| 378 | 20231205 | 144500 | 1228536600 | 26100 | 26200 | 26200 | 26100 | 2 |
| 379 | 20231205 | 144400 | 1228484300 | 26100 | 26200 | 26200 | 26100 | 194 |
| 380 | 20231205 | 144300 | 1223416150 | 26200 | 26100 | 26200 | 26100 | 66 |
| 381 | 20231205 | 144200 | 1221690150 | 26150 | 26150 | 26150 | 26050 | 192 |
| 382 | 20231205 | 144100 | 1216686100 | 26050 | 26150 | 26150 | 26050 | 59 |
| 383 | 20231205 | 144000 | 1215143450 | 26050 | 26050 | 26050 | 26050 | 52 |
| 384 | 20231205 | 143900 | 1213788850 | 26150 | 26150 | 26150 | 26150 | 1 |
| 385 | 20231205 | 143800 | 1213762700 | 26150 | 26050 | 26150 | 26050 | 4 |
| 386 | 20231205 | 143700 | 1213658400 | 26150 | 26100 | 26150 | 26050 | 400 |
| 387 | 20231205 | 143600 | 1203234950 | 26050 | 26100 | 26100 | 26050 | 256 |
| 388 | 20231205 | 143500 | 1196553400 | 26150 | 26150 | 26150 | 26150 | 126 |
| 389 | 20231205 | 143400 | 1193258500 | 26200 | 26200 | 26200 | 26200 | 1 |
| 390 | 20231205 | 143300 | 1193232300 | 26150 | 26250 | 26250 | 26150 | 66 |
| 391 | 20231205 | 143200 | 1191503800 | 26250 | 26250 | 26250 | 26250 | 1 |
| 392 | 20231205 | 143100 | 1191477550 | 26150 | 26200 | 26250 | 26150 | 89 |
| 393 | 20231205 | 143000 | 1189147700 | 26250 | 26250 | 26250 | 26150 | 12 |
| 394 | 20231205 | 142900 | 1188832850 | 26150 | 26150 | 26300 | 26150 | 402 |
| 395 | 20231205 | 142800 | 1178311800 | 26150 | 26100 | 26150 | 26100 | 9 |
| 396 | 20231205 | 142700 | 1178076800 | 26150 | 26100 | 26150 | 26100 | 74 |
| 397 | 20231205 | 142600 | 1176145350 | 26100 | 26200 | 26200 | 26100 | 433 |
| 398 | 20231205 | 142500 | 1164822250 | 26250 | 26200 | 26250 | 26200 | 104 |
| 399 | 20231205 | 142400 | 1162097350 | 26250 | 26250 | 26250 | 26250 | 3 |
| 400 | 20231205 | 142300 | 1162018600 | 26250 | 26300 | 26300 | 26200 | 2322 |
| 401 | 20231205 | 142200 | 1101068300 | 26300 | 26250 | 26300 | 26250 | 125 |
| 402 | 20231205 | 142100 | 1097787000 | 26250 | 26300 | 26300 | 26250 | 3 |
| 403 | 20231205 | 142000 | 1097708200 | 26250 | 26250 | 26300 | 26250 | 19 |
| 404 | 20231205 | 141900 | 1097208950 | 26300 | 26300 | 26300 | 26250 | 1003 |
| 405 | 20231205 | 141800 | 1070880050 | 26250 | 26300 | 26300 | 26250 | 43 |
| 406 | 20231205 | 141700 | 1069751250 | 26300 | 26400 | 26400 | 26250 | 4863 |
| 407 | 20231205 | 141600 | 941570550 | 26400 | 26400 | 26400 | 26400 | 722 |
| 408 | 20231205 | 141500 | 922509750 | 26400 | 26400 | 26400 | 26400 | 1 |
| 409 | 20231205 | 141400 | 922483350 | 26450 | 26400 | 26450 | 26400 | 26 |
| 410 | 20231205 | 141300 | 921796900 | 26450 | 26450 | 26450 | 26400 | 33 |
| 411 | 20231205 | 141200 | 920924150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 412 | 20231205 | 141100 | 920924150 | 26400 | 26450 | 26450 | 26400 | 3 |
| 413 | 20231205 | 141000 | 920844900 | 26450 | 26450 | 26450 | 26400 | 13 |
| 414 | 20231205 | 140900 | 920501150 | 26400 | 26450 | 26450 | 26400 | 101 |
| 415 | 20231205 | 140800 | 917834700 | 26400 | 26400 | 26450 | 26400 | 29 |
| 416 | 20231205 | 140700 | 917068200 | 26450 | 26400 | 26450 | 26400 | 4 |
| 417 | 20231205 | 140600 | 916962500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 418 | 20231205 | 140500 | 916962500 | 26450 | 26400 | 26450 | 26400 | 218 |
| 419 | 20231205 | 140400 | 911207000 | 26450 | 26450 | 26450 | 26450 | 1 |
| 420 | 20231205 | 140300 | 911180550 | 26400 | 26400 | 26400 | 26400 | 2 |
| 421 | 20231205 | 140200 | 911127750 | 26400 | 26400 | 26400 | 26400 | 402 |
| 422 | 20231205 | 140100 | 900514950 | 26450 | 26400 | 26450 | 26400 | 2 |
| 423 | 20231205 | 140000 | 900462100 | 26450 | 26450 | 26450 | 26400 | 24 |
| 424 | 20231205 | 135900 | 899827400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 425 | 20231205 | 135800 | 899827400 | 26400 | 26400 | 26450 | 26400 | 9 |
| 426 | 20231205 | 135700 | 899589750 | 26500 | 26400 | 26500 | 26400 | 10 |
| 427 | 20231205 | 135600 | 899325300 | 26450 | 26450 | 26450 | 26450 | 93 |
| 428 | 20231205 | 135500 | 896865450 | 26450 | 26450 | 26450 | 26450 | 2 |
| 429 | 20231205 | 135400 | 896812550 | 26500 | 26500 | 26500 | 26500 | 3 |
| 430 | 20231205 | 135300 | 896733050 | 26450 | 26400 | 26500 | 26400 | 9 |
| 431 | 20231205 | 135200 | 896494800 | 26400 | 26400 | 26400 | 26400 | 2 |
| 432 | 20231205 | 135100 | 896442000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 433 | 20231205 | 135000 | 896442000 | 26400 | 26400 | 26400 | 26400 | 2 |
| 434 | 20231205 | 134900 | 896389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 435 | 20231205 | 134800 | 896389200 | 26400 | 26400 | 26400 | 26400 | 2 |
| 436 | 20231205 | 134700 | 896336400 | 26500 | 26400 | 26500 | 26400 | 89 |
| 437 | 20231205 | 134600 | 893978100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 438 | 20231205 | 134500 | 893978100 | 26500 | 26400 | 26500 | 26400 | 10 |
| 439 | 20231205 | 134400 | 893714000 | 26400 | 26450 | 26450 | 26400 | 298 |
| 440 | 20231205 | 134300 | 885844050 | 26450 | 26450 | 26450 | 26450 | 2 |
| 441 | 20231205 | 134200 | 885791150 | 26500 | 26450 | 26500 | 26450 | 104 |
| 442 | 20231205 | 134100 | 883040250 | 26500 | 26500 | 26550 | 26450 | 58 |
| 443 | 20231205 | 134000 | 881505250 | 26500 | 26500 | 26500 | 26500 | 771 |
| 444 | 20231205 | 133900 | 861073750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 445 | 20231205 | 133800 | 861073750 | 26500 | 26500 | 26500 | 26500 | 2 |
| 446 | 20231205 | 133700 | 861020750 | 26600 | 26500 | 26600 | 26500 | 104 |
| 447 | 20231205 | 133600 | 858264550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 448 | 20231205 | 133500 | 858264550 | 26600 | 26500 | 26600 | 26500 | 131 |
| 449 | 20231205 | 133400 | 854792450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 450 | 20231205 | 133300 | 854792450 | 26600 | 26500 | 26600 | 26500 | 1305 |
| 451 | 20231205 | 133200 | 820197450 | 26500 | 26400 | 26500 | 26400 | 2 |
| 452 | 20231205 | 133100 | 820144550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 453 | 20231205 | 133000 | 820144550 | 26400 | 26400 | 26400 | 26400 | 2 |
| 454 | 20231205 | 132900 | 820091750 | 26500 | 26450 | 26500 | 26450 | 120 |
| 455 | 20231205 | 132800 | 816917350 | 26400 | 26300 | 26400 | 26300 | 69 |
| 456 | 20231205 | 132700 | 815095950 | 26400 | 26300 | 26400 | 26300 | 3 |
| 457 | 20231205 | 132600 | 815016950 | 26400 | 26400 | 26400 | 26300 | 34 |
| 458 | 20231205 | 132500 | 814122350 | 26300 | 26300 | 26400 | 26300 | 45 |
| 459 | 20231205 | 132400 | 812938700 | 26300 | 26300 | 26300 | 26300 | 20 |
| 460 | 20231205 | 132300 | 812412700 | 26300 | 26300 | 26300 | 26300 | 2 |
| 461 | 20231205 | 132200 | 812360100 | 26400 | 26300 | 26400 | 26300 | 3 |
| 462 | 20231205 | 132100 | 812281100 | 26400 | 26350 | 26400 | 26300 | 105 |
| 463 | 20231205 | 132000 | 809519200 | 26300 | 26300 | 26300 | 26300 | 2 |
| 464 | 20231205 | 131900 | 809466600 | 26300 | 26450 | 26450 | 26300 | 5 |
| 465 | 20231205 | 131800 | 809334950 | 26300 | 26300 | 26300 | 26300 | 1 |
| 466 | 20231205 | 131700 | 809308650 | 26450 | 26300 | 26450 | 26300 | 3 |
| 467 | 20231205 | 131600 | 809229600 | 26450 | 26350 | 26450 | 26300 | 801 |
| 468 | 20231205 | 131500 | 788161500 | 26450 | 26350 | 26450 | 26350 | 297 |
| 469 | 20231205 | 131400 | 780335450 | 26450 | 26450 | 26450 | 26450 | 3 |
| 470 | 20231205 | 131300 | 780256100 | 26450 | 26450 | 26450 | 26350 | 75 |
| 471 | 20231205 | 131200 | 778276050 | 26400 | 26350 | 26450 | 26350 | 127 |
| 472 | 20231205 | 131100 | 774923300 | 26450 | 26450 | 26450 | 26450 | 3 |
| 473 | 20231205 | 131000 | 774843950 | 26450 | 26400 | 26450 | 26350 | 57 |
| 474 | 20231205 | 130900 | 773340250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 475 | 20231205 | 130800 | 773340250 | 26350 | 26350 | 26350 | 26350 | 62 |
| 476 | 20231205 | 130700 | 771706550 | 26350 | 26400 | 26400 | 26350 | 349 |
| 477 | 20231205 | 130600 | 762502950 | 26400 | 26400 | 26400 | 26400 | 40 |
| 478 | 20231205 | 130500 | 761446950 | 26450 | 26400 | 26500 | 26400 | 1420 |
| 479 | 20231205 | 130400 | 723958650 | 26500 | 26500 | 26500 | 26500 | 1 |
| 480 | 20231205 | 130300 | 723932150 | 26400 | 26500 | 26500 | 26400 | 2 |
| 481 | 20231205 | 130200 | 723879250 | 26400 | 26400 | 26400 | 26400 | 2 |
| 482 | 20231205 | 130100 | 723826450 | 26500 | 26500 | 26500 | 26500 | 1 |
| 483 | 20231205 | 130000 | 723799950 | 26400 | 26400 | 26500 | 26400 | 24 |
| 484 | 20231205 | 125900 | 723166250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 485 | 20231205 | 125800 | 723166250 | 26500 | 26450 | 26500 | 26400 | 4 |
| 486 | 20231205 | 125700 | 723060500 | 26500 | 26400 | 26500 | 26400 | 2 |
| 487 | 20231205 | 125600 | 723007600 | 26500 | 26500 | 26500 | 26500 | 5 |
| 488 | 20231205 | 125500 | 722875100 | 26500 | 26400 | 26500 | 26400 | 3 |
| 489 | 20231205 | 125400 | 722795800 | 26500 | 26500 | 26500 | 26400 | 7 |
| 490 | 20231205 | 125300 | 722610800 | 26400 | 26400 | 26500 | 26400 | 8 |
| 491 | 20231205 | 125200 | 722399500 | 26500 | 26400 | 26500 | 26400 | 3 |
| 492 | 20231205 | 125100 | 722320200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 493 | 20231205 | 125000 | 722320200 | 26500 | 26500 | 26500 | 26400 | 15 |
| 494 | 20231205 | 124900 | 721923900 | 26500 | 26450 | 26500 | 26450 | 31 |
| 495 | 20231205 | 124800 | 721103900 | 26450 | 26400 | 26450 | 26400 | 41 |
| 496 | 20231205 | 124700 | 720019500 | 26400 | 26450 | 26450 | 26400 | 3 |
| 497 | 20231205 | 124600 | 719940250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 498 | 20231205 | 124500 | 719940250 | 26400 | 26450 | 26450 | 26400 | 13 |
| 499 | 20231205 | 124400 | 719597000 | 26400 | 26450 | 26450 | 26400 | 3 |
| 500 | 20231205 | 124300 | 719517750 | 26400 | 26450 | 26450 | 26400 | 12 |
| 501 | 20231205 | 124200 | 719200450 | 26450 | 26400 | 26450 | 26400 | 2 |
| 502 | 20231205 | 124100 | 719147600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 503 | 20231205 | 124000 | 719147600 | 26500 | 26400 | 26500 | 26400 | 3 |
| 504 | 20231205 | 123900 | 719068300 | 26500 | 26500 | 26500 | 26400 | 12 |
| 505 | 20231205 | 123800 | 718751300 | 26500 | 26400 | 26500 | 26400 | 3 |
| 506 | 20231205 | 123700 | 718672000 | 26500 | 26400 | 26500 | 26400 | 3 |
| 507 | 20231205 | 123600 | 718592700 | 26500 | 26500 | 26500 | 26500 | 8 |
| 508 | 20231205 | 123500 | 718380700 | 26500 | 26400 | 26500 | 26400 | 2 |
| 509 | 20231205 | 123400 | 718327800 | 26500 | 26450 | 26500 | 26450 | 11 |
| 510 | 20231205 | 123300 | 718036750 | 26400 | 26500 | 26500 | 26400 | 5 |
| 511 | 20231205 | 123200 | 717904450 | 26500 | 26500 | 26500 | 26400 | 33 |
| 512 | 20231205 | 123100 | 717030150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 513 | 20231205 | 123000 | 717030150 | 26500 | 26400 | 26500 | 26400 | 9 |
| 514 | 20231205 | 122900 | 716791850 | 26500 | 26450 | 26500 | 26450 | 2 |
| 515 | 20231205 | 122800 | 716738900 | 26400 | 26400 | 26400 | 26400 | 2 |
| 516 | 20231205 | 122700 | 716686100 | 26500 | 26400 | 26500 | 26400 | 2 |
| 517 | 20231205 | 122600 | 716633200 | 26500 | 26400 | 26500 | 26400 | 10 |
| 518 | 20231205 | 122500 | 716369100 | 26500 | 26400 | 26500 | 26400 | 3 |
| 519 | 20231205 | 122400 | 716289800 | 26500 | 26500 | 26500 | 26500 | 3 |
| 520 | 20231205 | 122300 | 716210300 | 26500 | 26550 | 26550 | 26400 | 471 |
| 521 | 20231205 | 122200 | 703750300 | 26550 | 26450 | 26550 | 26450 | 3 |
| 522 | 20231205 | 122100 | 703670850 | 26550 | 26550 | 26550 | 26550 | 5 |
| 523 | 20231205 | 122000 | 703538100 | 26550 | 26450 | 26550 | 26450 | 2 |
| 524 | 20231205 | 121900 | 703485100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 525 | 20231205 | 121800 | 703485100 | 26550 | 26450 | 26550 | 26450 | 634 |
| 526 | 20231205 | 121700 | 686694600 | 26450 | 26400 | 26450 | 26400 | 11 |
| 527 | 20231205 | 121600 | 686403750 | 26450 | 26450 | 26450 | 26450 | 63 |
| 528 | 20231205 | 121500 | 684737400 | 26450 | 26450 | 26450 | 26400 | 80 |
| 529 | 20231205 | 121400 | 682621500 | 26450 | 26450 | 26450 | 26450 | 1 |
| 530 | 20231205 | 121300 | 682595050 | 26400 | 26400 | 26450 | 26400 | 32 |
| 531 | 20231205 | 121200 | 681749600 | 26450 | 26450 | 26450 | 26400 | 443 |
| 532 | 20231205 | 121100 | 670035750 | 26500 | 26550 | 26550 | 26500 | 211 |
| 533 | 20231205 | 121000 | 664442750 | 26600 | 26500 | 26600 | 26500 | 5 |
| 534 | 20231205 | 120900 | 664310150 | 26600 | 26600 | 26600 | 26600 | 1 |
| 535 | 20231205 | 120800 | 664283550 | 26500 | 26600 | 26600 | 26500 | 4 |
| 536 | 20231205 | 120700 | 664177350 | 26600 | 26500 | 26600 | 26500 | 3 |
| 537 | 20231205 | 120600 | 664097750 | 26600 | 26550 | 26600 | 26550 | 13 |
| 538 | 20231205 | 120500 | 663752550 | 26550 | 26600 | 26600 | 26550 | 2 |
| 539 | 20231205 | 120400 | 663699400 | 26600 | 26600 | 26600 | 26600 | 1 |
| 540 | 20231205 | 120300 | 663672800 | 26550 | 26600 | 26600 | 26550 | 81 |
| 541 | 20231205 | 120200 | 661521750 | 26550 | 26550 | 26550 | 26550 | 2 |
| 542 | 20231205 | 120100 | 661468650 | 26550 | 26550 | 26550 | 26550 | 0 |
| 543 | 20231205 | 120000 | 661468650 | 26550 | 26550 | 26550 | 26550 | 2 |
| 544 | 20231205 | 115900 | 661415550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 545 | 20231205 | 115800 | 661415550 | 26550 | 26550 | 26550 | 26550 | 3 |
| 546 | 20231205 | 115700 | 661335900 | 26600 | 26550 | 26600 | 26550 | 9 |
| 547 | 20231205 | 115600 | 661096850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 548 | 20231205 | 115500 | 661096850 | 26600 | 26550 | 26600 | 26550 | 3 |
| 549 | 20231205 | 115400 | 661017150 | 26600 | 26650 | 26650 | 26450 | 350 |
| 550 | 20231205 | 115300 | 651737750 | 26550 | 26550 | 26550 | 26550 | 2 |
| 551 | 20231205 | 115200 | 651684650 | 26650 | 26650 | 26650 | 26600 | 12 |
| 552 | 20231205 | 115100 | 651365150 | 26650 | 26650 | 26650 | 26650 | 1 |
| 553 | 20231205 | 115000 | 651338500 | 26600 | 26650 | 26650 | 26550 | 24 |
| 554 | 20231205 | 114900 | 650699200 | 26650 | 26550 | 26650 | 26550 | 12 |
| 555 | 20231205 | 114800 | 650379500 | 26500 | 26650 | 26650 | 26500 | 244 |
| 556 | 20231205 | 114700 | 643903800 | 26550 | 26550 | 26550 | 26550 | 70 |
| 557 | 20231205 | 114600 | 642045300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 558 | 20231205 | 114500 | 642045300 | 26550 | 26550 | 26550 | 26550 | 4 |
| 559 | 20231205 | 114400 | 641939100 | 26650 | 26550 | 26650 | 26550 | 2 |
| 560 | 20231205 | 114300 | 641885900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 561 | 20231205 | 114200 | 641885900 | 26650 | 26550 | 26650 | 26550 | 3 |
| 562 | 20231205 | 114100 | 641806150 | 26650 | 26600 | 26650 | 26600 | 9 |
| 563 | 20231205 | 114000 | 641566700 | 26650 | 26600 | 26650 | 26600 | 3 |
| 564 | 20231205 | 113900 | 641486850 | 26650 | 26600 | 26650 | 26600 | 3 |
| 565 | 20231205 | 113800 | 641407000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 566 | 20231205 | 113700 | 641407000 | 26650 | 26600 | 26650 | 26600 | 2 |
| 567 | 20231205 | 113600 | 641353750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 568 | 20231205 | 113500 | 641353750 | 26650 | 26600 | 26650 | 26600 | 5 |
| 569 | 20231205 | 113400 | 641220650 | 26600 | 26550 | 26600 | 26550 | 5 |
| 570 | 20231205 | 113300 | 641087800 | 26600 | 26600 | 26600 | 26600 | 5 |
| 571 | 20231205 | 113200 | 640954800 | 26600 | 26500 | 26600 | 26500 | 131 |
| 572 | 20231205 | 113100 | 637476850 | 26550 | 26500 | 26550 | 26500 | 28 |
| 573 | 20231205 | 113000 | 636734750 | 26550 | 26550 | 26550 | 26500 | 123 |
| 574 | 20231205 | 112900 | 633469150 | 26600 | 26550 | 26600 | 26550 | 3 |
| 575 | 20231205 | 112800 | 633389450 | 26600 | 26600 | 26600 | 26600 | 5 |
| 576 | 20231205 | 112700 | 633256450 | 26600 | 26550 | 26600 | 26550 | 5 |
| 577 | 20231205 | 112600 | 633123600 | 26600 | 26600 | 26600 | 26600 | 3 |
| 578 | 20231205 | 112500 | 633043800 | 26600 | 26600 | 26600 | 26550 | 4 |
| 579 | 20231205 | 112400 | 632937500 | 26500 | 26500 | 26500 | 26500 | 2 |
| 580 | 20231205 | 112300 | 632884500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 581 | 20231205 | 112200 | 632884500 | 26600 | 26650 | 26650 | 26500 | 5 |
| 582 | 20231205 | 112100 | 632751450 | 26650 | 26550 | 26650 | 26550 | 209 |
| 583 | 20231205 | 112000 | 627191600 | 26550 | 26650 | 26650 | 26550 | 3 |
| 584 | 20231205 | 111900 | 627111850 | 26550 | 26500 | 26550 | 26500 | 33 |
| 585 | 20231205 | 111800 | 626236300 | 26550 | 26500 | 26550 | 26500 | 416 |
| 586 | 20231205 | 111700 | 615192550 | 26400 | 26500 | 26500 | 26400 | 362 |
| 587 | 20231205 | 111600 | 605632150 | 26550 | 26500 | 26550 | 26500 | 59 |
| 588 | 20231205 | 111500 | 604068600 | 26500 | 26450 | 26500 | 26450 | 2 |
| 589 | 20231205 | 111400 | 604015650 | 26500 | 26400 | 26500 | 26400 | 3 |
| 590 | 20231205 | 111300 | 603936350 | 26500 | 26500 | 26500 | 26450 | 12 |
| 591 | 20231205 | 111200 | 603618650 | 26500 | 26450 | 26500 | 26450 | 11 |
| 592 | 20231205 | 111100 | 603327600 | 26500 | 26500 | 26500 | 26500 | 48 |
| 593 | 20231205 | 111000 | 602055600 | 26450 | 26500 | 26500 | 26450 | 718 |
| 594 | 20231205 | 110900 | 583062350 | 26550 | 26500 | 26550 | 26500 | 19 |
| 595 | 20231205 | 110800 | 582558800 | 26550 | 26550 | 26550 | 26550 | 2 |
| 596 | 20231205 | 110700 | 582505700 | 26550 | 26550 | 26600 | 26450 | 54 |
| 597 | 20231205 | 110600 | 581072150 | 26550 | 26550 | 26550 | 26550 | 8 |
| 598 | 20231205 | 110500 | 580859750 | 26600 | 26500 | 26600 | 26450 | 424 |
| 599 | 20231205 | 110400 | 569640850 | 26600 | 26500 | 26600 | 26500 | 3 |
| 600 | 20231205 | 110300 | 569561250 | 26600 | 26600 | 26600 | 26550 | 35 |
| 601 | 20231205 | 110200 | 568631750 | 26600 | 26550 | 26600 | 26550 | 12 |
| 602 | 20231205 | 110100 | 568313000 | 26550 | 26550 | 26550 | 26550 | 5 |
| 603 | 20231205 | 110000 | 568180250 | 26550 | 26550 | 26550 | 26450 | 245 |
| 604 | 20231205 | 105900 | 561687700 | 26550 | 26500 | 26550 | 26500 | 3 |
| 605 | 20231205 | 105800 | 561608150 | 26550 | 26550 | 26550 | 26550 | 0 |
| 606 | 20231205 | 105700 | 561608150 | 26550 | 26600 | 26600 | 26500 | 5 |
| 607 | 20231205 | 105600 | 561475450 | 26600 | 26600 | 26600 | 26600 | 1 |
| 608 | 20231205 | 105500 | 561448850 | 26650 | 26600 | 26700 | 26500 | 404 |
| 609 | 20231205 | 105400 | 550716000 | 26750 | 26600 | 26750 | 26600 | 2 |
| 610 | 20231205 | 105300 | 550662650 | 26750 | 26650 | 26750 | 26650 | 2 |
| 611 | 20231205 | 105200 | 550609250 | 26750 | 26700 | 26750 | 26650 | 404 |
| 612 | 20231205 | 105100 | 539822450 | 26700 | 26700 | 26700 | 26700 | 1 |
| 613 | 20231205 | 105000 | 539795750 | 26600 | 26700 | 26750 | 26600 | 102 |
| 614 | 20231205 | 104900 | 537072500 | 26700 | 26700 | 26750 | 26700 | 4 |
| 615 | 20231205 | 104800 | 536965650 | 26600 | 26550 | 26600 | 26550 | 263 |
| 616 | 20231205 | 104700 | 529969900 | 26550 | 26600 | 26600 | 26450 | 64 |
| 617 | 20231205 | 104600 | 528270600 | 26400 | 26550 | 26600 | 26400 | 2104 |
| 618 | 20231205 | 104500 | 472660150 | 26550 | 26550 | 26550 | 26450 | 6 |
| 619 | 20231205 | 104400 | 472501050 | 26550 | 26500 | 26600 | 26500 | 237 |
| 620 | 20231205 | 104300 | 466217600 | 26600 | 26600 | 26600 | 26600 | 1 |
| 621 | 20231205 | 104200 | 466191000 | 26600 | 26550 | 26600 | 26500 | 117 |
| 622 | 20231205 | 104100 | 463081850 | 26550 | 26550 | 26550 | 26550 | 2 |
| 623 | 20231205 | 104000 | 463028750 | 26550 | 26550 | 26550 | 26500 | 37 |
| 624 | 20231205 | 103900 | 462048050 | 26600 | 26500 | 26600 | 26500 | 5 |
| 625 | 20231205 | 103800 | 461915150 | 26600 | 26550 | 26600 | 26550 | 334 |
| 626 | 20231205 | 103700 | 453044650 | 26550 | 26550 | 26600 | 26450 | 213 |
| 627 | 20231205 | 103600 | 447407500 | 26650 | 26600 | 26650 | 26600 | 150 |
| 628 | 20231205 | 103500 | 443417450 | 26600 | 26600 | 26600 | 26550 | 15 |
| 629 | 20231205 | 103400 | 443019050 | 26600 | 26450 | 26600 | 26450 | 425 |
| 630 | 20231205 | 103300 | 431743650 | 26600 | 26550 | 26600 | 26450 | 637 |
| 631 | 20231205 | 103200 | 414877400 | 26650 | 26550 | 26650 | 26500 | 554 |
| 632 | 20231205 | 103100 | 400193300 | 26750 | 26600 | 26750 | 26600 | 251 |
| 633 | 20231205 | 103000 | 393516550 | 26600 | 26750 | 26750 | 26600 | 3 |
| 634 | 20231205 | 102900 | 393436600 | 26750 | 26750 | 26750 | 26600 | 13 |
| 635 | 20231205 | 102800 | 393089150 | 26750 | 26800 | 26800 | 26600 | 831 |
| 636 | 20231205 | 102700 | 370910250 | 26750 | 26750 | 26750 | 26750 | 2 |
| 637 | 20231205 | 102600 | 370856750 | 26800 | 26850 | 26850 | 26800 | 2 |
| 638 | 20231205 | 102500 | 370803100 | 26750 | 26750 | 26750 | 26750 | 1 |
| 639 | 20231205 | 102400 | 370776350 | 26850 | 26700 | 26850 | 26700 | 16 |
| 640 | 20231205 | 102300 | 370347050 | 26850 | 26750 | 26850 | 26750 | 307 |
| 641 | 20231205 | 102200 | 362133500 | 26650 | 26700 | 26700 | 26650 | 64 |
| 642 | 20231205 | 102100 | 360424800 | 26700 | 26700 | 26700 | 26700 | 1 |
| 643 | 20231205 | 102000 | 360398100 | 26700 | 26600 | 26700 | 26600 | 3 |
| 644 | 20231205 | 101900 | 360318200 | 26750 | 26700 | 26750 | 26550 | 1216 |
| 645 | 20231205 | 101800 | 327947150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 646 | 20231205 | 101700 | 327947150 | 26800 | 26700 | 26800 | 26700 | 7 |
| 647 | 20231205 | 101600 | 327760100 | 26750 | 26700 | 26750 | 26700 | 26 |
| 648 | 20231205 | 101500 | 327065850 | 26700 | 26750 | 26800 | 26650 | 354 |
| 649 | 20231205 | 101400 | 317621300 | 26850 | 26750 | 26850 | 26750 | 3 |
| 650 | 20231205 | 101300 | 317540950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 651 | 20231205 | 101200 | 317540950 | 26900 | 26750 | 26900 | 26750 | 6 |
| 652 | 20231205 | 101100 | 317380100 | 26750 | 26750 | 26750 | 26750 | 7 |
| 653 | 20231205 | 101000 | 317192850 | 26800 | 26750 | 26800 | 26750 | 36 |
| 654 | 20231205 | 100900 | 316229250 | 26750 | 26750 | 26750 | 26650 | 5 |
| 655 | 20231205 | 100800 | 316095700 | 26650 | 26650 | 26750 | 26650 | 211 |
| 656 | 20231205 | 100700 | 310472450 | 26750 | 26600 | 26750 | 26600 | 407 |
| 657 | 20231205 | 100600 | 299609000 | 26700 | 26650 | 26700 | 26550 | 1150 |
| 658 | 20231205 | 100500 | 269035600 | 26700 | 26800 | 26800 | 26650 | 805 |
| 659 | 20231205 | 100400 | 247564700 | 26750 | 27000 | 27000 | 26750 | 602 |
| 660 | 20231205 | 100300 | 231410350 | 27000 | 26900 | 27000 | 26900 | 14 |
| 661 | 20231205 | 100200 | 231032650 | 26900 | 26900 | 26900 | 26850 | 50 |
| 662 | 20231205 | 100100 | 229687750 | 26950 | 26950 | 26950 | 26900 | 129 |
| 663 | 20231205 | 100000 | 226211800 | 26900 | 26950 | 26950 | 26900 | 4 |
| 664 | 20231205 | 095900 | 226104100 | 26950 | 26950 | 26950 | 26900 | 19 |
| 665 | 20231205 | 095800 | 225592200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 666 | 20231205 | 095700 | 225592200 | 26950 | 26950 | 26950 | 26850 | 21 |
| 667 | 20231205 | 095600 | 225026450 | 26950 | 26950 | 26950 | 26850 | 17 |
| 668 | 20231205 | 095500 | 224569800 | 26850 | 26950 | 26950 | 26850 | 72 |
| 669 | 20231205 | 095400 | 222629500 | 26900 | 26800 | 26900 | 26800 | 75 |
| 670 | 20231205 | 095300 | 220612200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 671 | 20231205 | 095200 | 220612200 | 26900 | 26800 | 26900 | 26800 | 5 |
| 672 | 20231205 | 095100 | 220478000 | 26850 | 26850 | 26850 | 26850 | 66 |
| 673 | 20231205 | 095000 | 218705900 | 26750 | 26800 | 26850 | 26750 | 40 |
| 674 | 20231205 | 094900 | 217633050 | 26800 | 26750 | 26800 | 26700 | 53 |
| 675 | 20231205 | 094800 | 216216200 | 26750 | 26750 | 26750 | 26750 | 64 |
| 676 | 20231205 | 094700 | 214504200 | 26750 | 26750 | 26750 | 26750 | 4 |
| 677 | 20231205 | 094600 | 214397200 | 26850 | 26850 | 26850 | 26850 | 1 |
| 678 | 20231205 | 094500 | 214370350 | 26750 | 26750 | 26750 | 26750 | 2 |
| 679 | 20231205 | 094400 | 214316850 | 26850 | 26850 | 26850 | 26850 | 0 |
| 680 | 20231205 | 094300 | 214316850 | 26850 | 26850 | 26850 | 26850 | 0 |
| 681 | 20231205 | 094200 | 214316850 | 26850 | 26850 | 26850 | 26750 | 62 |
| 682 | 20231205 | 094100 | 212658150 | 26850 | 26850 | 26850 | 26850 | 3 |
| 683 | 20231205 | 094000 | 212577600 | 26750 | 26850 | 26850 | 26750 | 176 |
| 684 | 20231205 | 093900 | 207864450 | 26900 | 26900 | 26900 | 26900 | 31 |
| 685 | 20231205 | 093800 | 207030550 | 26900 | 26850 | 26900 | 26850 | 20 |
| 686 | 20231205 | 093700 | 206493500 | 26850 | 26850 | 26850 | 26850 | 51 |
| 687 | 20231205 | 093600 | 205124150 | 26900 | 26900 | 26900 | 26900 | 38 |
| 688 | 20231205 | 093500 | 204101950 | 26900 | 26850 | 26900 | 26850 | 68 |
| 689 | 20231205 | 093400 | 202275850 | 26800 | 26800 | 26800 | 26800 | 21 |
| 690 | 20231205 | 093300 | 201713050 | 26800 | 26800 | 26800 | 26800 | 5 |
| 691 | 20231205 | 093200 | 201579050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 692 | 20231205 | 093100 | 201579050 | 26800 | 26800 | 26800 | 26800 | 1 |
| 693 | 20231205 | 093000 | 201552250 | 26700 | 26750 | 26800 | 26700 | 7 |
| 694 | 20231205 | 092900 | 201365150 | 26750 | 26750 | 26750 | 26700 | 281 |
| 695 | 20231205 | 092800 | 193858750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 696 | 20231205 | 092700 | 193858750 | 26800 | 26850 | 26850 | 26750 | 956 |
| 697 | 20231205 | 092600 | 168278700 | 26900 | 26900 | 26900 | 26900 | 5 |
| 698 | 20231205 | 092500 | 168144200 | 26900 | 26900 | 26900 | 26900 | 1 |
| 699 | 20231205 | 092400 | 168117300 | 26900 | 26900 | 26900 | 26900 | 4 |
| 700 | 20231205 | 092300 | 168009700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 701 | 20231205 | 092200 | 168009700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 702 | 20231205 | 092100 | 168009700 | 26900 | 26700 | 26900 | 26700 | 271 |
| 703 | 20231205 | 092000 | 160759950 | 26700 | 26750 | 26750 | 26700 | 149 |
| 704 | 20231205 | 091900 | 156780800 | 26800 | 26850 | 26850 | 26800 | 31 |
| 705 | 20231205 | 091800 | 155949950 | 26900 | 26900 | 26900 | 26900 | 1 |
| 706 | 20231205 | 091700 | 155923050 | 26900 | 26850 | 26900 | 26750 | 493 |
| 707 | 20231205 | 091600 | 142716500 | 26850 | 26850 | 26850 | 26850 | 0 |
| 708 | 20231205 | 091500 | 142716500 | 26850 | 26800 | 26850 | 26800 | 160 |
| 709 | 20231205 | 091400 | 138423300 | 26800 | 26800 | 26800 | 26750 | 144 |
| 710 | 20231205 | 091300 | 134564550 | 26700 | 26850 | 26850 | 26700 | 524 |
| 711 | 20231205 | 091200 | 120570600 | 26850 | 26800 | 26850 | 26750 | 141 |
| 712 | 20231205 | 091100 | 116791800 | 26850 | 26550 | 26850 | 26550 | 734 |
| 713 | 20231205 | 091000 | 97185150 | 26700 | 26650 | 26700 | 26550 | 211 |
| 714 | 20231205 | 090900 | 91567000 | 26650 | 26600 | 26650 | 26450 | 439 |
| 715 | 20231205 | 090800 | 79918250 | 26600 | 26650 | 26650 | 26600 | 80 |
| 716 | 20231205 | 090700 | 77788750 | 26650 | 26450 | 26650 | 26400 | 258 |
| 717 | 20231205 | 090600 | 70964250 | 26450 | 26550 | 26700 | 26450 | 492 |
| 718 | 20231205 | 090500 | 57917450 | 26500 | 26550 | 26700 | 26500 | 311 |
| 719 | 20231205 | 090400 | 49672950 | 26500 | 26400 | 26500 | 26400 | 930 |
| 720 | 20231205 | 090300 | 25076050 | 26350 | 26500 | 26500 | 26350 | 116 |
| 721 | 20231205 | 090200 | 22017600 | 26500 | 26500 | 26500 | 26400 | 122 |
| 722 | 20231205 | 090100 | 18791100 | 26300 | 26750 | 26750 | 26300 | 658 |
| 723 | 20231205 | 090000 | 1351750 | 26750 | 27100 | 27100 | 26750 | 50 |