40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 211800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 3 | 20231204 | 211700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20231204 | 211600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20231204 | 211500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20231204 | 211400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20231204 | 211300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20231204 | 211200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20231204 | 211100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20231204 | 211000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20231204 | 210900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20231204 | 210800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20231204 | 210700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20231204 | 210600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20231204 | 210500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20231204 | 210400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20231204 | 210300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20231204 | 210200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20231204 | 210100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20231204 | 210000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20231204 | 205900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20231204 | 205800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20231204 | 205700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20231204 | 205600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20231204 | 205500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20231204 | 205400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20231204 | 205300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20231204 | 205200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20231204 | 205100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20231204 | 205000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20231204 | 204900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20231204 | 204800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 33 | 20231204 | 204700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20231204 | 204600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20231204 | 204500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20231204 | 204400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20231204 | 204300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20231204 | 204200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20231204 | 204100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20231204 | 204000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20231204 | 203900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20231204 | 203800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20231204 | 203700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20231204 | 203600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20231204 | 203500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20231204 | 203400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20231204 | 203300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20231204 | 203200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20231204 | 203100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20231204 | 203000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20231204 | 202900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20231204 | 202800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20231204 | 202700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20231204 | 202600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20231204 | 202500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20231204 | 202400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20231204 | 202300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20231204 | 202200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20231204 | 202100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20231204 | 202000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20231204 | 201900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20231204 | 201800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 63 | 20231204 | 201700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20231204 | 201600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20231204 | 201500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20231204 | 201400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20231204 | 201300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20231204 | 201200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20231204 | 201100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20231204 | 201000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20231204 | 200900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20231204 | 200800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20231204 | 200700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20231204 | 200600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20231204 | 200500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20231204 | 200400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20231204 | 200300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20231204 | 200200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20231204 | 200100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20231204 | 200000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20231204 | 195900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20231204 | 195800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20231204 | 195700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20231204 | 195600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20231204 | 195500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20231204 | 195400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20231204 | 195300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20231204 | 195200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20231204 | 195100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20231204 | 195000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20231204 | 194900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20231204 | 194800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 93 | 20231204 | 194700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20231204 | 194600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20231204 | 194500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20231204 | 194400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20231204 | 194300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20231204 | 194200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20231204 | 194100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20231204 | 194000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20231204 | 193900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20231204 | 193800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20231204 | 193700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20231204 | 193600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20231204 | 193500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20231204 | 193400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20231204 | 193300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20231204 | 193200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20231204 | 193100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20231204 | 193000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20231204 | 192900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20231204 | 192800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20231204 | 192700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20231204 | 192600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20231204 | 192500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20231204 | 192400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20231204 | 192300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20231204 | 192200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20231204 | 192100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20231204 | 192000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20231204 | 191900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20231204 | 191800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 123 | 20231204 | 191700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20231204 | 191600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20231204 | 191500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20231204 | 191400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20231204 | 191300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20231204 | 191200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20231204 | 191100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20231204 | 191000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20231204 | 190900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20231204 | 190800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20231204 | 190700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20231204 | 190600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20231204 | 190500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20231204 | 190400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20231204 | 190300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20231204 | 190200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20231204 | 190100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20231204 | 190000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20231204 | 185900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20231204 | 185800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20231204 | 185700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20231204 | 185600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20231204 | 185500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20231204 | 185400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20231204 | 185300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20231204 | 185200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20231204 | 185100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20231204 | 185000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20231204 | 184900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20231204 | 184800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 153 | 20231204 | 184700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20231204 | 184600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20231204 | 184500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20231204 | 184400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20231204 | 184300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20231204 | 184200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20231204 | 184100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20231204 | 184000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20231204 | 183900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20231204 | 183800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20231204 | 183700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20231204 | 183600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20231204 | 183500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20231204 | 183400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20231204 | 183300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20231204 | 183200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20231204 | 183100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20231204 | 183000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20231204 | 182900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20231204 | 182800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20231204 | 182700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20231204 | 182600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20231204 | 182500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20231204 | 182400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20231204 | 182300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20231204 | 182200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20231204 | 182100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20231204 | 182000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20231204 | 181900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20231204 | 181800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 183 | 20231204 | 181700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20231204 | 181600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20231204 | 181500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20231204 | 181400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20231204 | 181300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20231204 | 181200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20231204 | 181100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20231204 | 181000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20231204 | 180900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20231204 | 180800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20231204 | 180700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20231204 | 180600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20231204 | 180500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20231204 | 180400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20231204 | 180300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20231204 | 180200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20231204 | 180100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20231204 | 180000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20231204 | 175900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20231204 | 175800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20231204 | 175700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20231204 | 175600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20231204 | 175500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20231204 | 175400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20231204 | 175300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20231204 | 175200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20231204 | 175100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20231204 | 175000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20231204 | 174900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20231204 | 174800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 213 | 20231204 | 174700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20231204 | 174600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20231204 | 174500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20231204 | 174400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20231204 | 174300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20231204 | 174200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20231204 | 174100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20231204 | 174000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20231204 | 173900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20231204 | 173800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20231204 | 173700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20231204 | 173600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20231204 | 173500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20231204 | 173400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20231204 | 173300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20231204 | 173200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20231204 | 173100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20231204 | 173000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20231204 | 172900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 232 | 20231204 | 172800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 233 | 20231204 | 172700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 234 | 20231204 | 172600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 235 | 20231204 | 172500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 236 | 20231204 | 172400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 237 | 20231204 | 172300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 238 | 20231204 | 172200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 239 | 20231204 | 172100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20231204 | 172000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20231204 | 171900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20231204 | 171800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 243 | 20231204 | 171700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 244 | 20231204 | 171600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 245 | 20231204 | 171500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 246 | 20231204 | 171400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 247 | 20231204 | 171300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 248 | 20231204 | 171200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 249 | 20231204 | 171100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 250 | 20231204 | 171000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 251 | 20231204 | 170900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 252 | 20231204 | 170800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 253 | 20231204 | 170700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 254 | 20231204 | 170600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 255 | 20231204 | 170500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 256 | 20231204 | 170400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 257 | 20231204 | 170300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 258 | 20231204 | 170200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 259 | 20231204 | 170100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 260 | 20231204 | 170000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 261 | 20231204 | 165900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 262 | 20231204 | 165800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 263 | 20231204 | 165700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 264 | 20231204 | 165600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 265 | 20231204 | 165500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 266 | 20231204 | 165400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 267 | 20231204 | 165300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 268 | 20231204 | 165200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 269 | 20231204 | 165100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 270 | 20231204 | 165000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 271 | 20231204 | 164900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 272 | 20231204 | 164800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 273 | 20231204 | 164700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 274 | 20231204 | 164600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 275 | 20231204 | 164500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 276 | 20231204 | 164400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 277 | 20231204 | 164300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 278 | 20231204 | 164200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 279 | 20231204 | 164100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 280 | 20231204 | 164000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 281 | 20231204 | 163900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 282 | 20231204 | 163800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 283 | 20231204 | 163700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 284 | 20231204 | 163600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 285 | 20231204 | 163500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 286 | 20231204 | 163400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 287 | 20231204 | 163300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 288 | 20231204 | 163200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 289 | 20231204 | 163100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 290 | 20231204 | 163000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 291 | 20231204 | 162900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 292 | 20231204 | 162800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 293 | 20231204 | 162700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 294 | 20231204 | 162600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 295 | 20231204 | 162500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 296 | 20231204 | 162400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 297 | 20231204 | 162300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 298 | 20231204 | 162200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 299 | 20231204 | 162100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 300 | 20231204 | 162000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 301 | 20231204 | 161900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 302 | 20231204 | 161800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 303 | 20231204 | 161700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 304 | 20231204 | 161600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 305 | 20231204 | 161500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 306 | 20231204 | 161400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 307 | 20231204 | 161300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 308 | 20231204 | 161200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 309 | 20231204 | 161100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 310 | 20231204 | 161000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 311 | 20231204 | 160900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 312 | 20231204 | 160800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 313 | 20231204 | 160700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 314 | 20231204 | 160600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 315 | 20231204 | 160500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 316 | 20231204 | 160400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 317 | 20231204 | 160300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 318 | 20231204 | 160200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 319 | 20231204 | 160100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 320 | 20231204 | 160000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 321 | 20231204 | 155900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 322 | 20231204 | 155800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 323 | 20231204 | 155700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 324 | 20231204 | 155600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 325 | 20231204 | 155500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 326 | 20231204 | 155400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 327 | 20231204 | 155300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 328 | 20231204 | 155200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 329 | 20231204 | 155100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 330 | 20231204 | 155000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 331 | 20231204 | 154900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 332 | 20231204 | 154800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 333 | 20231204 | 154700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 334 | 20231204 | 154600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 335 | 20231204 | 154500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 336 | 20231204 | 154400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 337 | 20231204 | 154300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 338 | 20231204 | 154200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 339 | 20231204 | 154100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 340 | 20231204 | 154000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 341 | 20231204 | 153900 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 342 | 20231204 | 153800 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 343 | 20231204 | 153700 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 344 | 20231204 | 153600 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 345 | 20231204 | 153500 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 346 | 20231204 | 153400 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 347 | 20231204 | 153300 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 348 | 20231204 | 153200 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 349 | 20231204 | 153100 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 0 |
| 350 | 20231204 | 153000 | 50119309000 | 43200 | 43200 | 43200 | 43200 | 8230 |
| 351 | 20231204 | 152900 | 49763773000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 352 | 20231204 | 152800 | 49763773000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 353 | 20231204 | 152700 | 49763773000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 354 | 20231204 | 152600 | 49763773000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 355 | 20231204 | 152500 | 49763773000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 356 | 20231204 | 152400 | 49763773000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 357 | 20231204 | 152300 | 49763773000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 358 | 20231204 | 152200 | 49763773000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 359 | 20231204 | 152100 | 49763773000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 360 | 20231204 | 152000 | 49763773000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 361 | 20231204 | 151900 | 49763773000 | 42800 | 43250 | 43250 | 42350 | 18054 |
| 362 | 20231204 | 151800 | 48990949450 | 43200 | 43300 | 43300 | 43200 | 1391 |
| 363 | 20231204 | 151700 | 48930801400 | 43250 | 43400 | 43500 | 43200 | 3079 |
| 364 | 20231204 | 151600 | 48797412500 | 43400 | 43550 | 43600 | 43300 | 4185 |
| 365 | 20231204 | 151500 | 48615483350 | 43500 | 43550 | 43650 | 43500 | 4347 |
| 366 | 20231204 | 151400 | 48426115350 | 43550 | 43500 | 43600 | 43500 | 4361 |
| 367 | 20231204 | 151300 | 48236096450 | 43600 | 43550 | 43600 | 43500 | 5376 |
| 368 | 20231204 | 151200 | 48001928300 | 43500 | 43600 | 43650 | 43500 | 5415 |
| 369 | 20231204 | 151100 | 47765923800 | 43600 | 43600 | 43650 | 43550 | 5189 |
| 370 | 20231204 | 151000 | 47539700650 | 43550 | 43500 | 43650 | 43500 | 12310 |
| 371 | 20231204 | 150900 | 47003439100 | 43550 | 43500 | 43600 | 43500 | 3829 |
| 372 | 20231204 | 150800 | 46836689700 | 43550 | 43550 | 43600 | 43450 | 4258 |
| 373 | 20231204 | 150700 | 46651300750 | 43550 | 43500 | 43600 | 43450 | 2828 |
| 374 | 20231204 | 150600 | 46528175150 | 43450 | 43500 | 43500 | 43450 | 3747 |
| 375 | 20231204 | 150500 | 46365210100 | 43500 | 43450 | 43550 | 43450 | 4439 |
| 376 | 20231204 | 150400 | 46172097350 | 43450 | 43650 | 43650 | 43400 | 8192 |
| 377 | 20231204 | 150300 | 45815495500 | 43600 | 43550 | 43650 | 43550 | 1444 |
| 378 | 20231204 | 150200 | 45752535150 | 43550 | 43650 | 43650 | 43500 | 3849 |
| 379 | 20231204 | 150100 | 45584739050 | 43600 | 43400 | 43600 | 43350 | 7966 |
| 380 | 20231204 | 150000 | 45237807400 | 43500 | 43700 | 43700 | 43400 | 7070 |
| 381 | 20231204 | 145900 | 44929845100 | 43600 | 43700 | 43700 | 43600 | 1995 |
| 382 | 20231204 | 145800 | 44842743200 | 43600 | 43600 | 43700 | 43600 | 776 |
| 383 | 20231204 | 145700 | 44808875100 | 43600 | 43650 | 43650 | 43550 | 2188 |
| 384 | 20231204 | 145600 | 44713458350 | 43650 | 43600 | 43700 | 43550 | 1092 |
| 385 | 20231204 | 145500 | 44665812350 | 43600 | 43600 | 43700 | 43550 | 1782 |
| 386 | 20231204 | 145400 | 44588076300 | 43550 | 43650 | 43650 | 43550 | 2677 |
| 387 | 20231204 | 145300 | 44471363500 | 43650 | 43550 | 43650 | 43550 | 791 |
| 388 | 20231204 | 145200 | 44436871550 | 43550 | 43600 | 43650 | 43550 | 1460 |
| 389 | 20231204 | 145100 | 44373200450 | 43600 | 43600 | 43600 | 43550 | 838 |
| 390 | 20231204 | 145000 | 44336671600 | 43550 | 43450 | 43600 | 43450 | 2567 |
| 391 | 20231204 | 144900 | 44224961500 | 43450 | 43450 | 43500 | 43400 | 602 |
| 392 | 20231204 | 144800 | 44198805000 | 43400 | 43400 | 43500 | 43350 | 1034 |
| 393 | 20231204 | 144700 | 44153889100 | 43350 | 43400 | 43400 | 43350 | 1304 |
| 394 | 20231204 | 144600 | 44097323650 | 43350 | 43350 | 43450 | 43300 | 767 |
| 395 | 20231204 | 144500 | 44064036750 | 43300 | 43300 | 43400 | 43300 | 1102 |
| 396 | 20231204 | 144400 | 44016266400 | 43300 | 43300 | 43350 | 43250 | 491 |
| 397 | 20231204 | 144300 | 43994988550 | 43300 | 43250 | 43400 | 43250 | 1149 |
| 398 | 20231204 | 144200 | 43945203550 | 43250 | 43250 | 43300 | 43200 | 891 |
| 399 | 20231204 | 144100 | 43906640350 | 43250 | 43400 | 43400 | 43250 | 1477 |
| 400 | 20231204 | 144000 | 43842638900 | 43400 | 43400 | 43450 | 43350 | 875 |
| 401 | 20231204 | 143900 | 43804665450 | 43350 | 43300 | 43450 | 43300 | 887 |
| 402 | 20231204 | 143800 | 43766195700 | 43300 | 43250 | 43400 | 43250 | 888 |
| 403 | 20231204 | 143700 | 43727728350 | 43200 | 43200 | 43250 | 43200 | 328 |
| 404 | 20231204 | 143600 | 43713550950 | 43200 | 43250 | 43300 | 43100 | 1440 |
| 405 | 20231204 | 143500 | 43651340250 | 43250 | 43250 | 43300 | 43250 | 820 |
| 406 | 20231204 | 143400 | 43615867350 | 43250 | 43350 | 43350 | 43200 | 1130 |
| 407 | 20231204 | 143300 | 43566956700 | 43350 | 43350 | 43350 | 43300 | 649 |
| 408 | 20231204 | 143200 | 43538834450 | 43300 | 43350 | 43400 | 43300 | 586 |
| 409 | 20231204 | 143100 | 43513428750 | 43400 | 43400 | 43400 | 43350 | 382 |
| 410 | 20231204 | 143000 | 43496855000 | 43350 | 43350 | 43450 | 43350 | 524 |
| 411 | 20231204 | 142900 | 43474106500 | 43350 | 43300 | 43400 | 43250 | 1097 |
| 412 | 20231204 | 142800 | 43426601400 | 43300 | 43400 | 43500 | 43300 | 3329 |
| 413 | 20231204 | 142700 | 43282104350 | 43400 | 43400 | 43400 | 43350 | 511 |
| 414 | 20231204 | 142600 | 43259930000 | 43350 | 43300 | 43350 | 43300 | 745 |
| 415 | 20231204 | 142500 | 43227639850 | 43350 | 43350 | 43350 | 43300 | 534 |
| 416 | 20231204 | 142400 | 43204501450 | 43300 | 43200 | 43350 | 43200 | 608 |
| 417 | 20231204 | 142300 | 43178171500 | 43200 | 43250 | 43300 | 43200 | 1111 |
| 418 | 20231204 | 142200 | 43130112100 | 43250 | 43400 | 43450 | 43250 | 3970 |
| 419 | 20231204 | 142100 | 42958035950 | 43400 | 43600 | 43600 | 43400 | 6950 |
| 420 | 20231204 | 142000 | 42655773650 | 43600 | 43650 | 43700 | 43600 | 1406 |
| 421 | 20231204 | 141900 | 42594414850 | 43650 | 43650 | 43750 | 43600 | 1195 |
| 422 | 20231204 | 141800 | 42542212250 | 43650 | 43800 | 43850 | 43650 | 1773 |
| 423 | 20231204 | 141700 | 42464643450 | 43850 | 43850 | 43900 | 43800 | 1381 |
| 424 | 20231204 | 141600 | 42404089700 | 43850 | 43800 | 43850 | 43750 | 1523 |
| 425 | 20231204 | 141500 | 42337340250 | 43750 | 43800 | 43800 | 43700 | 1622 |
| 426 | 20231204 | 141400 | 42266326200 | 43700 | 43750 | 43800 | 43700 | 1420 |
| 427 | 20231204 | 141300 | 42204215150 | 43750 | 43750 | 43750 | 43700 | 630 |
| 428 | 20231204 | 141200 | 42176656750 | 43750 | 43650 | 43750 | 43600 | 1683 |
| 429 | 20231204 | 141100 | 42103109150 | 43650 | 43650 | 43700 | 43600 | 800 |
| 430 | 20231204 | 141000 | 42068177450 | 43600 | 43650 | 43650 | 43600 | 646 |
| 431 | 20231204 | 140900 | 42039984900 | 43600 | 43600 | 43650 | 43600 | 379 |
| 432 | 20231204 | 140800 | 42023444700 | 43600 | 43600 | 43650 | 43550 | 527 |
| 433 | 20231204 | 140700 | 42000466750 | 43600 | 43550 | 43600 | 43550 | 394 |
| 434 | 20231204 | 140600 | 41983294250 | 43550 | 43550 | 43600 | 43550 | 509 |
| 435 | 20231204 | 140500 | 41961106550 | 43600 | 43550 | 43600 | 43500 | 283 |
| 436 | 20231204 | 140400 | 41948777800 | 43550 | 43600 | 43600 | 43500 | 1580 |
| 437 | 20231204 | 140300 | 41879966400 | 43550 | 43550 | 43600 | 43550 | 351 |
| 438 | 20231204 | 140200 | 41864665550 | 43550 | 43550 | 43600 | 43550 | 446 |
| 439 | 20231204 | 140100 | 41845225800 | 43600 | 43550 | 43650 | 43550 | 465 |
| 440 | 20231204 | 140000 | 41824949800 | 43550 | 43500 | 43650 | 43500 | 409 |
| 441 | 20231204 | 135900 | 41807118050 | 43450 | 43400 | 43650 | 43400 | 1334 |
| 442 | 20231204 | 135800 | 41749092200 | 43400 | 43550 | 43600 | 43350 | 4566 |
| 443 | 20231204 | 135700 | 41550512900 | 43550 | 43550 | 43600 | 43550 | 545 |
| 444 | 20231204 | 135600 | 41526764400 | 43600 | 43650 | 43650 | 43550 | 831 |
| 445 | 20231204 | 135500 | 41490512800 | 43550 | 43600 | 43650 | 43550 | 583 |
| 446 | 20231204 | 135400 | 41465088700 | 43600 | 43600 | 43650 | 43550 | 499 |
| 447 | 20231204 | 135300 | 41443325000 | 43650 | 43700 | 43700 | 43600 | 1291 |
| 448 | 20231204 | 135200 | 41386990700 | 43700 | 43700 | 43750 | 43650 | 410 |
| 449 | 20231204 | 135100 | 41369061200 | 43700 | 43700 | 43750 | 43650 | 1116 |
| 450 | 20231204 | 135000 | 41320297900 | 43650 | 43650 | 43750 | 43650 | 181 |
| 451 | 20231204 | 134900 | 41312388050 | 43650 | 43650 | 43700 | 43600 | 516 |
| 452 | 20231204 | 134800 | 41289860550 | 43650 | 43600 | 43650 | 43550 | 511 |
| 453 | 20231204 | 134700 | 41267576850 | 43600 | 43600 | 43650 | 43600 | 600 |
| 454 | 20231204 | 134600 | 41241401700 | 43650 | 43550 | 43700 | 43550 | 716 |
| 455 | 20231204 | 134500 | 41210186900 | 43650 | 43700 | 43750 | 43550 | 1500 |
| 456 | 20231204 | 134400 | 41144683500 | 43700 | 43700 | 43700 | 43600 | 1751 |
| 457 | 20231204 | 134300 | 41068194050 | 43700 | 43650 | 43700 | 43550 | 1028 |
| 458 | 20231204 | 134200 | 41023320100 | 43600 | 43550 | 43650 | 43500 | 2370 |
| 459 | 20231204 | 134100 | 40920055950 | 43550 | 43500 | 43550 | 43450 | 281 |
| 460 | 20231204 | 134000 | 40907832450 | 43500 | 43450 | 43550 | 43400 | 1250 |
| 461 | 20231204 | 133900 | 40853466050 | 43450 | 43350 | 43500 | 43300 | 421 |
| 462 | 20231204 | 133800 | 40835180750 | 43350 | 43350 | 43350 | 43300 | 208 |
| 463 | 20231204 | 133700 | 40826167600 | 43350 | 43400 | 43450 | 43300 | 2057 |
| 464 | 20231204 | 133600 | 40736941850 | 43400 | 43500 | 43500 | 43400 | 965 |
| 465 | 20231204 | 133500 | 40695013700 | 43500 | 43450 | 43500 | 43450 | 349 |
| 466 | 20231204 | 133400 | 40679840250 | 43450 | 43400 | 43500 | 43400 | 693 |
| 467 | 20231204 | 133300 | 40649723850 | 43400 | 43450 | 43550 | 43400 | 1323 |
| 468 | 20231204 | 133200 | 40592188250 | 43400 | 43450 | 43500 | 43350 | 805 |
| 469 | 20231204 | 133100 | 40557225050 | 43450 | 43450 | 43600 | 43400 | 3616 |
| 470 | 20231204 | 133000 | 40399937900 | 43500 | 43350 | 43500 | 43350 | 903 |
| 471 | 20231204 | 132900 | 40360731150 | 43350 | 43300 | 43450 | 43200 | 1951 |
| 472 | 20231204 | 132800 | 40276117450 | 43350 | 43300 | 43350 | 43250 | 782 |
| 473 | 20231204 | 132700 | 40242242950 | 43300 | 43400 | 43450 | 43300 | 790 |
| 474 | 20231204 | 132600 | 40207972850 | 43400 | 43250 | 43450 | 43150 | 1842 |
| 475 | 20231204 | 132500 | 40128276750 | 43300 | 43250 | 43350 | 43200 | 685 |
| 476 | 20231204 | 132400 | 40098623700 | 43250 | 43200 | 43300 | 43100 | 954 |
| 477 | 20231204 | 132300 | 40057391900 | 43150 | 43150 | 43250 | 43150 | 915 |
| 478 | 20231204 | 132200 | 40017855150 | 43100 | 43100 | 43200 | 43050 | 891 |
| 479 | 20231204 | 132100 | 39979422950 | 43050 | 43050 | 43100 | 43000 | 665 |
| 480 | 20231204 | 132000 | 39950800000 | 43000 | 43000 | 43100 | 43000 | 648 |
| 481 | 20231204 | 131900 | 39922896000 | 43050 | 43050 | 43100 | 43000 | 845 |
| 482 | 20231204 | 131800 | 39886518200 | 43000 | 42950 | 43100 | 42950 | 967 |
| 483 | 20231204 | 131700 | 39844893500 | 43000 | 42950 | 43050 | 42900 | 2764 |
| 484 | 20231204 | 131600 | 39726082850 | 42900 | 42900 | 42950 | 42850 | 450 |
| 485 | 20231204 | 131500 | 39706775750 | 42900 | 42850 | 42950 | 42850 | 329 |
| 486 | 20231204 | 131400 | 39692655900 | 42850 | 42850 | 42900 | 42700 | 472 |
| 487 | 20231204 | 131300 | 39672426750 | 42700 | 42900 | 42950 | 42700 | 1781 |
| 488 | 20231204 | 131200 | 39596179600 | 42900 | 42800 | 42950 | 42800 | 702 |
| 489 | 20231204 | 131100 | 39566087050 | 42850 | 42800 | 42850 | 42800 | 275 |
| 490 | 20231204 | 131000 | 39554304950 | 42850 | 42800 | 42850 | 42800 | 407 |
| 491 | 20231204 | 130900 | 39536878350 | 42850 | 42800 | 42850 | 42750 | 644 |
| 492 | 20231204 | 130800 | 39509296900 | 42750 | 42750 | 42800 | 42650 | 586 |
| 493 | 20231204 | 130700 | 39484249750 | 42750 | 42900 | 42900 | 42700 | 1936 |
| 494 | 20231204 | 130600 | 39401403700 | 42900 | 42950 | 42950 | 42850 | 926 |
| 495 | 20231204 | 130500 | 39361664900 | 43000 | 42950 | 43000 | 42900 | 391 |
| 496 | 20231204 | 130400 | 39344872650 | 42950 | 42900 | 43000 | 42900 | 446 |
| 497 | 20231204 | 130300 | 39325702850 | 42900 | 42950 | 43000 | 42900 | 616 |
| 498 | 20231204 | 130200 | 39299259000 | 42950 | 42900 | 42950 | 42850 | 474 |
| 499 | 20231204 | 130100 | 39278920400 | 42950 | 43050 | 43100 | 42900 | 1302 |
| 500 | 20231204 | 130000 | 39222928900 | 43050 | 43000 | 43100 | 43000 | 184 |
| 501 | 20231204 | 125900 | 39215005750 | 43000 | 43150 | 43150 | 43000 | 648 |
| 502 | 20231204 | 125800 | 39187087800 | 43100 | 43150 | 43200 | 43100 | 1064 |
| 503 | 20231204 | 125700 | 39141184900 | 43200 | 43250 | 43250 | 43150 | 584 |
| 504 | 20231204 | 125600 | 39115947350 | 43150 | 43200 | 43250 | 43150 | 276 |
| 505 | 20231204 | 125500 | 39104030600 | 43150 | 43050 | 43200 | 43050 | 703 |
| 506 | 20231204 | 125400 | 39073693900 | 43050 | 43150 | 43250 | 43050 | 1104 |
| 507 | 20231204 | 125300 | 39026071500 | 43200 | 43150 | 43250 | 43150 | 417 |
| 508 | 20231204 | 125200 | 39008046550 | 43150 | 43050 | 43200 | 43050 | 827 |
| 509 | 20231204 | 125100 | 38972380450 | 43000 | 43100 | 43100 | 43000 | 432 |
| 510 | 20231204 | 125000 | 38953771350 | 43000 | 43200 | 43250 | 43000 | 2006 |
| 511 | 20231204 | 124900 | 38867244650 | 43200 | 43150 | 43250 | 43150 | 339 |
| 512 | 20231204 | 124800 | 38852598350 | 43150 | 43150 | 43200 | 43050 | 1210 |
| 513 | 20231204 | 124700 | 38800399850 | 43150 | 43000 | 43200 | 43000 | 1258 |
| 514 | 20231204 | 124600 | 38746171750 | 43050 | 42900 | 43050 | 42900 | 1192 |
| 515 | 20231204 | 124500 | 38694902650 | 42900 | 42950 | 43000 | 42900 | 991 |
| 516 | 20231204 | 124400 | 38652344900 | 42950 | 42900 | 42950 | 42850 | 406 |
| 517 | 20231204 | 124300 | 38634928300 | 42850 | 42900 | 43000 | 42850 | 795 |
| 518 | 20231204 | 124200 | 38600812900 | 42850 | 42900 | 42900 | 42800 | 944 |
| 519 | 20231204 | 124100 | 38560369450 | 42850 | 42950 | 42950 | 42850 | 699 |
| 520 | 20231204 | 124000 | 38530364100 | 43000 | 43050 | 43050 | 42950 | 410 |
| 521 | 20231204 | 123900 | 38512721900 | 43050 | 43050 | 43150 | 42950 | 703 |
| 522 | 20231204 | 123800 | 38482457600 | 43150 | 42950 | 43150 | 42950 | 218 |
| 523 | 20231204 | 123700 | 38473075100 | 42950 | 43000 | 43100 | 42950 | 479 |
| 524 | 20231204 | 123600 | 38452451250 | 43000 | 43000 | 43100 | 42950 | 580 |
| 525 | 20231204 | 123500 | 38427490600 | 43000 | 43050 | 43050 | 42950 | 316 |
| 526 | 20231204 | 123400 | 38413901300 | 43050 | 43050 | 43100 | 43000 | 407 |
| 527 | 20231204 | 123300 | 38396379550 | 43000 | 43100 | 43200 | 43000 | 473 |
| 528 | 20231204 | 123200 | 38375988550 | 43100 | 43100 | 43200 | 43000 | 921 |
| 529 | 20231204 | 123100 | 38336265850 | 43050 | 43100 | 43150 | 43050 | 501 |
| 530 | 20231204 | 123000 | 38314673500 | 43050 | 43050 | 43150 | 43000 | 681 |
| 531 | 20231204 | 122900 | 38285345500 | 43050 | 43050 | 43100 | 42950 | 532 |
| 532 | 20231204 | 122800 | 38262442500 | 42900 | 43100 | 43150 | 42900 | 1140 |
| 533 | 20231204 | 122700 | 38213419000 | 43050 | 43100 | 43250 | 43000 | 1628 |
| 534 | 20231204 | 122600 | 38143232300 | 43100 | 43300 | 43350 | 43100 | 1611 |
| 535 | 20231204 | 122500 | 38073612550 | 43300 | 43250 | 43300 | 43200 | 530 |
| 536 | 20231204 | 122400 | 38050691500 | 43200 | 43200 | 43250 | 43200 | 808 |
| 537 | 20231204 | 122300 | 38015761250 | 43200 | 43200 | 43250 | 43150 | 459 |
| 538 | 20231204 | 122200 | 37995939800 | 43200 | 43200 | 43250 | 43150 | 657 |
| 539 | 20231204 | 122100 | 37967557250 | 43150 | 43200 | 43200 | 43150 | 398 |
| 540 | 20231204 | 122000 | 37950372550 | 43200 | 43200 | 43300 | 43150 | 962 |
| 541 | 20231204 | 121900 | 37908797700 | 43200 | 43200 | 43300 | 43150 | 1921 |
| 542 | 20231204 | 121800 | 37825732350 | 43150 | 43150 | 43200 | 43100 | 346 |
| 543 | 20231204 | 121700 | 37810790150 | 43150 | 43100 | 43150 | 43100 | 363 |
| 544 | 20231204 | 121600 | 37795129150 | 43100 | 43100 | 43200 | 43100 | 520 |
| 545 | 20231204 | 121500 | 37772696550 | 43100 | 43200 | 43200 | 43100 | 861 |
| 546 | 20231204 | 121400 | 37735531750 | 43150 | 43100 | 43200 | 43100 | 375 |
| 547 | 20231204 | 121300 | 37719343350 | 43150 | 43150 | 43150 | 43050 | 976 |
| 548 | 20231204 | 121200 | 37677274400 | 43200 | 43100 | 43200 | 43100 | 1175 |
| 549 | 20231204 | 121100 | 37626556300 | 43150 | 43150 | 43200 | 43100 | 829 |
| 550 | 20231204 | 121000 | 37590788850 | 43150 | 43050 | 43150 | 43000 | 985 |
| 551 | 20231204 | 120900 | 37548319900 | 43050 | 42950 | 43050 | 42950 | 276 |
| 552 | 20231204 | 120800 | 37536446700 | 42950 | 43100 | 43100 | 42950 | 1032 |
| 553 | 20231204 | 120700 | 37492005100 | 43100 | 43000 | 43100 | 43000 | 826 |
| 554 | 20231204 | 120600 | 37456431800 | 42950 | 42950 | 43050 | 42950 | 490 |
| 555 | 20231204 | 120500 | 37435361750 | 43000 | 43100 | 43100 | 43000 | 1215 |
| 556 | 20231204 | 120400 | 37383053300 | 43100 | 43000 | 43100 | 43000 | 223 |
| 557 | 20231204 | 120300 | 37373452500 | 42950 | 43000 | 43100 | 42950 | 1076 |
| 558 | 20231204 | 120200 | 37327193350 | 43000 | 43000 | 43100 | 42950 | 867 |
| 559 | 20231204 | 120100 | 37289869400 | 43000 | 43150 | 43150 | 42950 | 1649 |
| 560 | 20231204 | 120000 | 37218836400 | 43100 | 43050 | 43200 | 43050 | 1908 |
| 561 | 20231204 | 115900 | 37136592650 | 43050 | 43000 | 43050 | 42950 | 745 |
| 562 | 20231204 | 115800 | 37104544950 | 42950 | 42850 | 43000 | 42850 | 978 |
| 563 | 20231204 | 115700 | 37062582300 | 42850 | 42900 | 42900 | 42800 | 1397 |
| 564 | 20231204 | 115600 | 37002705350 | 42900 | 42850 | 42900 | 42800 | 816 |
| 565 | 20231204 | 115500 | 36967726600 | 42850 | 42850 | 42850 | 42750 | 672 |
| 566 | 20231204 | 115400 | 36938955600 | 42800 | 42850 | 42850 | 42750 | 903 |
| 567 | 20231204 | 115300 | 36900295550 | 42850 | 42800 | 42850 | 42700 | 682 |
| 568 | 20231204 | 115200 | 36871123200 | 42750 | 42650 | 42850 | 42650 | 734 |
| 569 | 20231204 | 115100 | 36839757900 | 42650 | 42650 | 42700 | 42600 | 667 |
| 570 | 20231204 | 115000 | 36811300300 | 42650 | 42700 | 42750 | 42600 | 927 |
| 571 | 20231204 | 114900 | 36771734500 | 42650 | 42600 | 42700 | 42550 | 601 |
| 572 | 20231204 | 114800 | 36746116300 | 42550 | 42500 | 42650 | 42450 | 1368 |
| 573 | 20231204 | 114700 | 36687893450 | 42500 | 42500 | 42550 | 42400 | 581 |
| 574 | 20231204 | 114600 | 36663202550 | 42450 | 42400 | 42500 | 42050 | 2948 |
| 575 | 20231204 | 114500 | 36538702300 | 42100 | 42650 | 42700 | 42100 | 6805 |
| 576 | 20231204 | 114400 | 36249887100 | 42500 | 42550 | 42700 | 42500 | 701 |
| 577 | 20231204 | 114300 | 36220047400 | 42550 | 42550 | 42650 | 42500 | 407 |
| 578 | 20231204 | 114200 | 36202726850 | 42550 | 42550 | 42700 | 42500 | 979 |
| 579 | 20231204 | 114100 | 36161057000 | 42550 | 42550 | 42600 | 42500 | 613 |
| 580 | 20231204 | 114000 | 36134975500 | 42550 | 42650 | 42650 | 42500 | 343 |
| 581 | 20231204 | 113900 | 36120364250 | 42500 | 42600 | 42650 | 42450 | 566 |
| 582 | 20231204 | 113800 | 36096282100 | 42600 | 42550 | 42600 | 42450 | 576 |
| 583 | 20231204 | 113700 | 36071798950 | 42550 | 42600 | 42750 | 42550 | 1101 |
| 584 | 20231204 | 113600 | 36024868550 | 42600 | 42500 | 42600 | 42400 | 703 |
| 585 | 20231204 | 113500 | 35994985500 | 42400 | 42500 | 42600 | 42350 | 709 |
| 586 | 20231204 | 113400 | 35964874200 | 42400 | 42600 | 42600 | 42400 | 932 |
| 587 | 20231204 | 113300 | 35925291150 | 42600 | 42450 | 42700 | 42450 | 1054 |
| 588 | 20231204 | 113200 | 35880443150 | 42450 | 42500 | 42550 | 42400 | 370 |
| 589 | 20231204 | 113100 | 35864721500 | 42500 | 42350 | 42650 | 42300 | 923 |
| 590 | 20231204 | 113000 | 35825469900 | 42300 | 42500 | 42800 | 42050 | 8063 |
| 591 | 20231204 | 112900 | 35484625250 | 42500 | 42950 | 43050 | 42450 | 4345 |
| 592 | 20231204 | 112800 | 35299084550 | 42900 | 43000 | 43050 | 42900 | 732 |
| 593 | 20231204 | 112700 | 35267635100 | 42950 | 43000 | 43050 | 42950 | 510 |
| 594 | 20231204 | 112600 | 35245709700 | 42950 | 42950 | 43000 | 42900 | 407 |
| 595 | 20231204 | 112500 | 35228220250 | 42900 | 42950 | 43000 | 42900 | 516 |
| 596 | 20231204 | 112400 | 35206049400 | 42950 | 42900 | 43000 | 42900 | 724 |
| 597 | 20231204 | 112300 | 35174950250 | 42900 | 43000 | 43050 | 42850 | 931 |
| 598 | 20231204 | 112200 | 35134951250 | 43000 | 43000 | 43050 | 42950 | 614 |
| 599 | 20231204 | 112100 | 35108546550 | 42950 | 43000 | 43000 | 42950 | 514 |
| 600 | 20231204 | 112000 | 35086456750 | 43000 | 42900 | 43000 | 42900 | 842 |
| 601 | 20231204 | 111900 | 35050293100 | 42900 | 42850 | 42950 | 42850 | 607 |
| 602 | 20231204 | 111800 | 35024242000 | 42850 | 42800 | 42950 | 42800 | 1979 |
| 603 | 20231204 | 111700 | 34939382800 | 42750 | 42700 | 42800 | 42700 | 821 |
| 604 | 20231204 | 111600 | 34904285000 | 42700 | 42650 | 42750 | 42650 | 891 |
| 605 | 20231204 | 111500 | 34866221900 | 42650 | 42450 | 42800 | 42450 | 588 |
| 606 | 20231204 | 111400 | 34841158800 | 42550 | 42650 | 42650 | 42450 | 3256 |
| 607 | 20231204 | 111300 | 34702658000 | 42650 | 42750 | 42800 | 42600 | 2693 |
| 608 | 20231204 | 111200 | 34587822950 | 42750 | 42800 | 42900 | 42750 | 746 |
| 609 | 20231204 | 111100 | 34555890700 | 42800 | 42800 | 42900 | 42750 | 576 |
| 610 | 20231204 | 111000 | 34531224000 | 42800 | 42900 | 42950 | 42800 | 1087 |
| 611 | 20231204 | 110900 | 34484592550 | 42900 | 42950 | 43100 | 42900 | 776 |
| 612 | 20231204 | 110800 | 34451214400 | 42950 | 42850 | 43000 | 42800 | 830 |
| 613 | 20231204 | 110700 | 34415579700 | 42900 | 42850 | 42900 | 42800 | 1380 |
| 614 | 20231204 | 110600 | 34356471750 | 42850 | 42900 | 42950 | 42850 | 1303 |
| 615 | 20231204 | 110500 | 34300578450 | 42950 | 42900 | 43000 | 42850 | 374 |
| 616 | 20231204 | 110400 | 34284530050 | 42900 | 43000 | 43000 | 42850 | 756 |
| 617 | 20231204 | 110300 | 34252102900 | 43000 | 43000 | 43000 | 42850 | 1071 |
| 618 | 20231204 | 110200 | 34206137650 | 43000 | 43050 | 43150 | 42950 | 1666 |
| 619 | 20231204 | 110100 | 34134480750 | 43000 | 43100 | 43200 | 43000 | 1223 |
| 620 | 20231204 | 110000 | 34081765800 | 43050 | 42900 | 43100 | 42900 | 1524 |
| 621 | 20231204 | 105900 | 34016186100 | 42950 | 42900 | 43000 | 42900 | 649 |
| 622 | 20231204 | 105800 | 33988299900 | 42900 | 42950 | 43000 | 42850 | 755 |
| 623 | 20231204 | 105700 | 33955894600 | 42950 | 43050 | 43050 | 42850 | 652 |
| 624 | 20231204 | 105600 | 33927903700 | 43000 | 43000 | 43050 | 42900 | 376 |
| 625 | 20231204 | 105500 | 33911733000 | 42800 | 42950 | 43000 | 42750 | 845 |
| 626 | 20231204 | 105400 | 33875461250 | 42750 | 42750 | 42950 | 42650 | 863 |
| 627 | 20231204 | 105300 | 33838516650 | 42700 | 42750 | 42800 | 42650 | 1209 |
| 628 | 20231204 | 105200 | 33786878150 | 42800 | 42750 | 42800 | 42600 | 664 |
| 629 | 20231204 | 105100 | 33758502150 | 42600 | 42600 | 42850 | 42550 | 726 |
| 630 | 20231204 | 105000 | 33727516700 | 42600 | 42800 | 42950 | 42550 | 2861 |
| 631 | 20231204 | 104900 | 33605303700 | 42800 | 42900 | 43000 | 42800 | 1727 |
| 632 | 20231204 | 104800 | 33531164050 | 42850 | 42900 | 43000 | 42800 | 606 |
| 633 | 20231204 | 104700 | 33505158100 | 42900 | 42950 | 43000 | 42800 | 1360 |
| 634 | 20231204 | 104600 | 33446832400 | 42950 | 42900 | 42950 | 42750 | 1205 |
| 635 | 20231204 | 104500 | 33395190600 | 42850 | 42750 | 42900 | 42750 | 610 |
| 636 | 20231204 | 104400 | 33369080500 | 42750 | 42800 | 42800 | 42700 | 602 |
| 637 | 20231204 | 104300 | 33343347000 | 42750 | 42600 | 42850 | 42600 | 1346 |
| 638 | 20231204 | 104200 | 33285790550 | 42600 | 42500 | 42750 | 42450 | 2021 |
| 639 | 20231204 | 104100 | 33199619100 | 42600 | 42450 | 42600 | 42400 | 1951 |
| 640 | 20231204 | 104000 | 33116743700 | 42450 | 42700 | 42700 | 42450 | 3482 |
| 641 | 20231204 | 103900 | 32968381150 | 42700 | 42600 | 42800 | 42550 | 725 |
| 642 | 20231204 | 103800 | 32937450250 | 42600 | 42650 | 42800 | 42550 | 3848 |
| 643 | 20231204 | 103700 | 32773121750 | 42600 | 42750 | 42850 | 42600 | 4625 |
| 644 | 20231204 | 103600 | 32575519650 | 42850 | 42450 | 42850 | 42400 | 2545 |
| 645 | 20231204 | 103500 | 32467021200 | 42450 | 42950 | 43100 | 42450 | 5886 |
| 646 | 20231204 | 103400 | 32215932350 | 43100 | 43050 | 43150 | 42900 | 1937 |
| 647 | 20231204 | 103300 | 32132650950 | 43000 | 43150 | 43250 | 43000 | 648 |
| 648 | 20231204 | 103200 | 32104754150 | 43150 | 43000 | 43200 | 42950 | 2335 |
| 649 | 20231204 | 103100 | 32004321050 | 43050 | 43250 | 43250 | 43000 | 1377 |
| 650 | 20231204 | 103000 | 31944915800 | 43250 | 43250 | 43350 | 43150 | 1419 |
| 651 | 20231204 | 102900 | 31883514400 | 43250 | 43000 | 43250 | 43000 | 1307 |
| 652 | 20231204 | 102800 | 31827139300 | 43000 | 43000 | 43100 | 42950 | 1060 |
| 653 | 20231204 | 102700 | 31781533250 | 42900 | 43000 | 43100 | 42850 | 5477 |
| 654 | 20231204 | 102600 | 31546351900 | 42950 | 43200 | 43250 | 42900 | 6018 |
| 655 | 20231204 | 102500 | 31287069400 | 43200 | 43350 | 43400 | 43150 | 2798 |
| 656 | 20231204 | 102400 | 31165964150 | 43400 | 43600 | 43650 | 43350 | 6939 |
| 657 | 20231204 | 102300 | 30864493500 | 43600 | 43650 | 43650 | 43550 | 1778 |
| 658 | 20231204 | 102200 | 30786953450 | 43650 | 43650 | 43650 | 43500 | 6841 |
| 659 | 20231204 | 102100 | 30489114250 | 43650 | 44000 | 44000 | 43600 | 4355 |
| 660 | 20231204 | 102000 | 30298430350 | 43850 | 43950 | 44000 | 43850 | 1240 |
| 661 | 20231204 | 101900 | 30243961000 | 44000 | 44300 | 44300 | 43950 | 2506 |
| 662 | 20231204 | 101800 | 30133320400 | 44300 | 43900 | 44300 | 43900 | 6230 |
| 663 | 20231204 | 101700 | 29859175300 | 43900 | 44100 | 44200 | 43900 | 2568 |
| 664 | 20231204 | 101600 | 29746114450 | 44050 | 43850 | 44050 | 43850 | 1267 |
| 665 | 20231204 | 101500 | 29690408000 | 43850 | 44050 | 44050 | 43800 | 4775 |
| 666 | 20231204 | 101400 | 29480667700 | 44050 | 44400 | 44500 | 43900 | 6544 |
| 667 | 20231204 | 101300 | 29191755750 | 44400 | 44450 | 44450 | 44300 | 1026 |
| 668 | 20231204 | 101200 | 29146219750 | 44450 | 44350 | 44550 | 44300 | 2585 |
| 669 | 20231204 | 101100 | 29031421650 | 44350 | 44600 | 44650 | 44300 | 5274 |
| 670 | 20231204 | 101000 | 28796941850 | 44600 | 44700 | 44750 | 44600 | 1032 |
| 671 | 20231204 | 100900 | 28750852550 | 44700 | 44700 | 44900 | 44650 | 1845 |
| 672 | 20231204 | 100800 | 28668221400 | 44700 | 44750 | 44850 | 44550 | 2490 |
| 673 | 20231204 | 100700 | 28556899500 | 44800 | 44750 | 44800 | 44650 | 670 |
| 674 | 20231204 | 100600 | 28526938700 | 44700 | 44400 | 44700 | 44400 | 1766 |
| 675 | 20231204 | 100500 | 28448188900 | 44500 | 44450 | 44700 | 44300 | 2969 |
| 676 | 20231204 | 100400 | 28316081750 | 44450 | 44700 | 44700 | 44350 | 2798 |
| 677 | 20231204 | 100300 | 28191524800 | 44700 | 44750 | 44800 | 44650 | 2172 |
| 678 | 20231204 | 100200 | 28094388000 | 44800 | 44950 | 45000 | 44750 | 1469 |
| 679 | 20231204 | 100100 | 28028515050 | 45000 | 45200 | 45200 | 44650 | 5643 |
| 680 | 20231204 | 100000 | 27775072750 | 45200 | 45500 | 45550 | 45200 | 4420 |
| 681 | 20231204 | 095900 | 27574586700 | 45500 | 45650 | 45650 | 45400 | 2166 |
| 682 | 20231204 | 095800 | 27476077700 | 45400 | 45600 | 45600 | 45400 | 4656 |
| 683 | 20231204 | 095700 | 27264136250 | 45500 | 45700 | 45750 | 45400 | 5668 |
| 684 | 20231204 | 095600 | 27005832100 | 45700 | 45750 | 45800 | 45650 | 3616 |
| 685 | 20231204 | 095500 | 26840462550 | 45750 | 45550 | 45800 | 45550 | 10097 |
| 686 | 20231204 | 095400 | 26379165100 | 45550 | 45550 | 45600 | 45500 | 4187 |
| 687 | 20231204 | 095300 | 26188408000 | 45500 | 45500 | 45650 | 45400 | 7671 |
| 688 | 20231204 | 095200 | 25839059000 | 45550 | 45300 | 45600 | 45300 | 7570 |
| 689 | 20231204 | 095100 | 25494693100 | 45300 | 45300 | 45500 | 45100 | 7140 |
| 690 | 20231204 | 095000 | 25170782100 | 45350 | 45200 | 45450 | 45050 | 7025 |
| 691 | 20231204 | 094900 | 24852247600 | 44950 | 44850 | 45200 | 44700 | 3541 |
| 692 | 20231204 | 094800 | 24692917100 | 44800 | 44900 | 45000 | 44800 | 2346 |
| 693 | 20231204 | 094700 | 24587542200 | 44900 | 44650 | 45000 | 44600 | 2104 |
| 694 | 20231204 | 094600 | 24493308900 | 44850 | 45050 | 45250 | 44550 | 2732 |
| 695 | 20231204 | 094500 | 24370699550 | 45050 | 44950 | 45300 | 44950 | 3431 |
| 696 | 20231204 | 094400 | 24215794100 | 45000 | 44800 | 45050 | 44750 | 2507 |
| 697 | 20231204 | 094300 | 24103093300 | 44850 | 44400 | 44850 | 44400 | 2845 |
| 698 | 20231204 | 094200 | 23975942850 | 44600 | 44400 | 44650 | 44400 | 2306 |
| 699 | 20231204 | 094100 | 23873241100 | 44350 | 44400 | 44600 | 44350 | 3526 |
| 700 | 20231204 | 094000 | 23716519400 | 44400 | 44300 | 44450 | 44150 | 2274 |
| 701 | 20231204 | 093900 | 23615647300 | 44300 | 44100 | 44350 | 44050 | 2808 |
| 702 | 20231204 | 093800 | 23491575200 | 44100 | 44250 | 44250 | 44050 | 5005 |
| 703 | 20231204 | 093700 | 23270574100 | 44250 | 44350 | 44500 | 44250 | 3342 |
| 704 | 20231204 | 093600 | 23122423950 | 44350 | 44700 | 44700 | 44250 | 5910 |
| 705 | 20231204 | 093500 | 22859911400 | 44650 | 44600 | 45050 | 44500 | 3778 |
| 706 | 20231204 | 093400 | 22690733100 | 44500 | 44700 | 44750 | 44500 | 6344 |
| 707 | 20231204 | 093300 | 22407668500 | 44750 | 45100 | 45300 | 44750 | 11599 |
| 708 | 20231204 | 093200 | 21885415050 | 45100 | 45250 | 45400 | 45050 | 4296 |
| 709 | 20231204 | 093100 | 21691470500 | 45300 | 45400 | 45600 | 45250 | 7456 |
| 710 | 20231204 | 093000 | 21352406050 | 45400 | 45350 | 45500 | 45350 | 6235 |
| 711 | 20231204 | 092900 | 21069202750 | 45400 | 45350 | 45450 | 45250 | 2625 |
| 712 | 20231204 | 092800 | 20950108950 | 45400 | 45200 | 45450 | 45100 | 4096 |
| 713 | 20231204 | 092700 | 20764263700 | 45200 | 45400 | 45450 | 45100 | 4621 |
| 714 | 20231204 | 092600 | 20554907750 | 45400 | 45100 | 45500 | 45100 | 19084 |
| 715 | 20231204 | 092500 | 19688803000 | 45100 | 45100 | 45150 | 44950 | 5578 |
| 716 | 20231204 | 092400 | 19437256050 | 45050 | 45000 | 45150 | 44900 | 7327 |
| 717 | 20231204 | 092300 | 19107313850 | 44900 | 44900 | 45050 | 44850 | 8972 |
| 718 | 20231204 | 092200 | 18703907550 | 44850 | 44800 | 45000 | 44600 | 3304 |
| 719 | 20231204 | 092100 | 18555725950 | 44850 | 45000 | 45000 | 44550 | 7034 |
| 720 | 20231204 | 092000 | 18240998800 | 44950 | 45100 | 45150 | 44700 | 9928 |
| 721 | 20231204 | 091900 | 17794640850 | 45100 | 45050 | 45250 | 44850 | 9371 |
| 722 | 20231204 | 091800 | 17372228100 | 45050 | 44850 | 45100 | 44550 | 14297 |
| 723 | 20231204 | 091700 | 16730526600 | 44900 | 44500 | 44950 | 44350 | 12543 |
| 724 | 20231204 | 091600 | 16169569750 | 44400 | 44300 | 44600 | 44250 | 2363 |
| 725 | 20231204 | 091500 | 16064576550 | 44300 | 44850 | 44900 | 44250 | 6817 |
| 726 | 20231204 | 091400 | 15761001750 | 44800 | 44650 | 45100 | 44600 | 19695 |
| 727 | 20231204 | 091300 | 14877125900 | 44700 | 44500 | 44750 | 44200 | 16070 |
| 728 | 20231204 | 091200 | 14161882250 | 44500 | 44050 | 44600 | 44050 | 10554 |
| 729 | 20231204 | 091100 | 13693091050 | 44150 | 44500 | 44550 | 44000 | 7154 |
| 730 | 20231204 | 091000 | 13376789900 | 44500 | 44150 | 44500 | 43850 | 10693 |
| 731 | 20231204 | 090900 | 12905273200 | 44150 | 44500 | 44650 | 44000 | 5117 |
| 732 | 20231204 | 090800 | 12678508950 | 44500 | 44450 | 44950 | 44350 | 18210 |
| 733 | 20231204 | 090700 | 11864826500 | 44300 | 43850 | 44400 | 43700 | 18055 |
| 734 | 20231204 | 090600 | 11068652100 | 43950 | 44150 | 44200 | 43600 | 13013 |
| 735 | 20231204 | 090500 | 10497647150 | 44150 | 43600 | 44150 | 43600 | 11400 |
| 736 | 20231204 | 090400 | 9996761100 | 43600 | 43700 | 43850 | 43450 | 14388 |
| 737 | 20231204 | 090300 | 9369866300 | 43750 | 44500 | 44600 | 43550 | 23628 |
| 738 | 20231204 | 090200 | 8325379000 | 44400 | 45000 | 45100 | 43600 | 25833 |
| 739 | 20231204 | 090100 | 7186841000 | 44950 | 45700 | 46300 | 44800 | 56385 |
| 740 | 20231204 | 090000 | 4612813850 | 45450 | 43500 | 45750 | 43400 | 103970 |