44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 212800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 3 | 20231204 | 212700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 4 | 20231204 | 212600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 5 | 20231204 | 212500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 6 | 20231204 | 212400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 7 | 20231204 | 212300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 8 | 20231204 | 212200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 9 | 20231204 | 212100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 10 | 20231204 | 212000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 11 | 20231204 | 211900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 12 | 20231204 | 211800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 13 | 20231204 | 211700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 14 | 20231204 | 211600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 15 | 20231204 | 211500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 16 | 20231204 | 211400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 17 | 20231204 | 211300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 18 | 20231204 | 211200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 19 | 20231204 | 211100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 20 | 20231204 | 211000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 21 | 20231204 | 210900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 22 | 20231204 | 210800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 23 | 20231204 | 210700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 24 | 20231204 | 210600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 25 | 20231204 | 210500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 26 | 20231204 | 210400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 27 | 20231204 | 210300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 28 | 20231204 | 210200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 29 | 20231204 | 210100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 30 | 20231204 | 210000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 31 | 20231204 | 205900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 32 | 20231204 | 205800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 33 | 20231204 | 205700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 34 | 20231204 | 205600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 35 | 20231204 | 205500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 36 | 20231204 | 205400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 37 | 20231204 | 205300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 38 | 20231204 | 205200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 39 | 20231204 | 205100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 40 | 20231204 | 205000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 41 | 20231204 | 204900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 42 | 20231204 | 204800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 43 | 20231204 | 204700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 44 | 20231204 | 204600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 45 | 20231204 | 204500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 46 | 20231204 | 204400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 47 | 20231204 | 204300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 48 | 20231204 | 204200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 49 | 20231204 | 204100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 50 | 20231204 | 204000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 51 | 20231204 | 203900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 52 | 20231204 | 203800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 53 | 20231204 | 203700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 54 | 20231204 | 203600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 55 | 20231204 | 203500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 56 | 20231204 | 203400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 57 | 20231204 | 203300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 58 | 20231204 | 203200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 59 | 20231204 | 203100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 60 | 20231204 | 203000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 61 | 20231204 | 202900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 62 | 20231204 | 202800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 63 | 20231204 | 202700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 64 | 20231204 | 202600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 65 | 20231204 | 202500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 66 | 20231204 | 202400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 67 | 20231204 | 202300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 68 | 20231204 | 202200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 69 | 20231204 | 202100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 70 | 20231204 | 202000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 71 | 20231204 | 201900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 72 | 20231204 | 201800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 73 | 20231204 | 201700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 74 | 20231204 | 201600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 75 | 20231204 | 201500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 76 | 20231204 | 201400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 77 | 20231204 | 201300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 78 | 20231204 | 201200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 79 | 20231204 | 201100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 80 | 20231204 | 201000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 81 | 20231204 | 200900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 82 | 20231204 | 200800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 83 | 20231204 | 200700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 84 | 20231204 | 200600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 85 | 20231204 | 200500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 86 | 20231204 | 200400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 87 | 20231204 | 200300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 88 | 20231204 | 200200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 89 | 20231204 | 200100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 90 | 20231204 | 200000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 91 | 20231204 | 195900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 92 | 20231204 | 195800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 93 | 20231204 | 195700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 94 | 20231204 | 195600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 95 | 20231204 | 195500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 96 | 20231204 | 195400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 97 | 20231204 | 195300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 98 | 20231204 | 195200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 99 | 20231204 | 195100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 100 | 20231204 | 195000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 101 | 20231204 | 194900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 102 | 20231204 | 194800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 103 | 20231204 | 194700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 104 | 20231204 | 194600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 105 | 20231204 | 194500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 106 | 20231204 | 194400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 107 | 20231204 | 194300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 108 | 20231204 | 194200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 109 | 20231204 | 194100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 110 | 20231204 | 194000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 111 | 20231204 | 193900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 112 | 20231204 | 193800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 113 | 20231204 | 193700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 114 | 20231204 | 193600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 115 | 20231204 | 193500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 116 | 20231204 | 193400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 117 | 20231204 | 193300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 118 | 20231204 | 193200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 119 | 20231204 | 193100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 120 | 20231204 | 193000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 121 | 20231204 | 192900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 122 | 20231204 | 192800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 123 | 20231204 | 192700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 124 | 20231204 | 192600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 125 | 20231204 | 192500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 126 | 20231204 | 192400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 127 | 20231204 | 192300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 128 | 20231204 | 192200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 129 | 20231204 | 192100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 130 | 20231204 | 192000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 131 | 20231204 | 191900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 132 | 20231204 | 191800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 133 | 20231204 | 191700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 134 | 20231204 | 191600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 135 | 20231204 | 191500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 136 | 20231204 | 191400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 137 | 20231204 | 191300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 138 | 20231204 | 191200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 139 | 20231204 | 191100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 140 | 20231204 | 191000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 141 | 20231204 | 190900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 142 | 20231204 | 190800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 143 | 20231204 | 190700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 144 | 20231204 | 190600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 145 | 20231204 | 190500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 146 | 20231204 | 190400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 147 | 20231204 | 190300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 148 | 20231204 | 190200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 149 | 20231204 | 190100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 150 | 20231204 | 190000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 151 | 20231204 | 185900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 152 | 20231204 | 185800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 153 | 20231204 | 185700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 154 | 20231204 | 185600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 155 | 20231204 | 185500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 156 | 20231204 | 185400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 157 | 20231204 | 185300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 158 | 20231204 | 185200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 159 | 20231204 | 185100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 160 | 20231204 | 185000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 161 | 20231204 | 184900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 162 | 20231204 | 184800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 163 | 20231204 | 184700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 164 | 20231204 | 184600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 165 | 20231204 | 184500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 166 | 20231204 | 184400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 167 | 20231204 | 184300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 168 | 20231204 | 184200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 169 | 20231204 | 184100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 170 | 20231204 | 184000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 171 | 20231204 | 183900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 172 | 20231204 | 183800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 173 | 20231204 | 183700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 174 | 20231204 | 183600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 175 | 20231204 | 183500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 176 | 20231204 | 183400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 177 | 20231204 | 183300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 178 | 20231204 | 183200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 179 | 20231204 | 183100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 180 | 20231204 | 183000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 181 | 20231204 | 182900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 182 | 20231204 | 182800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 183 | 20231204 | 182700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 184 | 20231204 | 182600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 185 | 20231204 | 182500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 186 | 20231204 | 182400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 187 | 20231204 | 182300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 188 | 20231204 | 182200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 189 | 20231204 | 182100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 190 | 20231204 | 182000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 191 | 20231204 | 181900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 192 | 20231204 | 181800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 193 | 20231204 | 181700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 194 | 20231204 | 181600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 195 | 20231204 | 181500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 196 | 20231204 | 181400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 197 | 20231204 | 181300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 198 | 20231204 | 181200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 199 | 20231204 | 181100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 200 | 20231204 | 181000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 201 | 20231204 | 180900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 202 | 20231204 | 180800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 203 | 20231204 | 180700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 204 | 20231204 | 180600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 205 | 20231204 | 180500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 206 | 20231204 | 180400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 207 | 20231204 | 180300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 208 | 20231204 | 180200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 209 | 20231204 | 180100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 210 | 20231204 | 180000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 211 | 20231204 | 175900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 212 | 20231204 | 175800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 213 | 20231204 | 175700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 214 | 20231204 | 175600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 215 | 20231204 | 175500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 216 | 20231204 | 175400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 217 | 20231204 | 175300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 218 | 20231204 | 175200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 219 | 20231204 | 175100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 220 | 20231204 | 175000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 221 | 20231204 | 174900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 222 | 20231204 | 174800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 223 | 20231204 | 174700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 224 | 20231204 | 174600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 225 | 20231204 | 174500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 226 | 20231204 | 174400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 227 | 20231204 | 174300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 228 | 20231204 | 174200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 229 | 20231204 | 174100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 230 | 20231204 | 174000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 231 | 20231204 | 173900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 232 | 20231204 | 173800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 233 | 20231204 | 173700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 234 | 20231204 | 173600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 235 | 20231204 | 173500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 236 | 20231204 | 173400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 237 | 20231204 | 173300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 238 | 20231204 | 173200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 239 | 20231204 | 173100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 240 | 20231204 | 173000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 241 | 20231204 | 172900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 242 | 20231204 | 172800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 243 | 20231204 | 172700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 244 | 20231204 | 172600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 245 | 20231204 | 172500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 246 | 20231204 | 172400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 247 | 20231204 | 172300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 248 | 20231204 | 172200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 249 | 20231204 | 172100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 250 | 20231204 | 172000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 251 | 20231204 | 171900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 252 | 20231204 | 171800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 253 | 20231204 | 171700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 254 | 20231204 | 171600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 255 | 20231204 | 171500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 256 | 20231204 | 171400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 257 | 20231204 | 171300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 258 | 20231204 | 171200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 259 | 20231204 | 171100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 260 | 20231204 | 171000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 261 | 20231204 | 170900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 262 | 20231204 | 170800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 263 | 20231204 | 170700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 264 | 20231204 | 170600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 265 | 20231204 | 170500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 266 | 20231204 | 170400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 267 | 20231204 | 170300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 268 | 20231204 | 170200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 269 | 20231204 | 170100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 270 | 20231204 | 170000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 271 | 20231204 | 165900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 272 | 20231204 | 165800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 273 | 20231204 | 165700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 274 | 20231204 | 165600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 275 | 20231204 | 165500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 276 | 20231204 | 165400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 277 | 20231204 | 165300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 278 | 20231204 | 165200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 279 | 20231204 | 165100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 280 | 20231204 | 165000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 281 | 20231204 | 164900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 282 | 20231204 | 164800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 283 | 20231204 | 164700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 284 | 20231204 | 164600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 285 | 20231204 | 164500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 286 | 20231204 | 164400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 287 | 20231204 | 164300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 288 | 20231204 | 164200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 289 | 20231204 | 164100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 290 | 20231204 | 164000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 291 | 20231204 | 163900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 292 | 20231204 | 163800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 293 | 20231204 | 163700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 294 | 20231204 | 163600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 295 | 20231204 | 163500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 296 | 20231204 | 163400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 297 | 20231204 | 163300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 298 | 20231204 | 163200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 299 | 20231204 | 163100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 300 | 20231204 | 163000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 301 | 20231204 | 162900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 302 | 20231204 | 162800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 303 | 20231204 | 162700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 304 | 20231204 | 162600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 305 | 20231204 | 162500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 306 | 20231204 | 162400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 307 | 20231204 | 162300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 308 | 20231204 | 162200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 309 | 20231204 | 162100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 310 | 20231204 | 162000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 311 | 20231204 | 161900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 312 | 20231204 | 161800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 313 | 20231204 | 161700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 314 | 20231204 | 161600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 315 | 20231204 | 161500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 316 | 20231204 | 161400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 317 | 20231204 | 161300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 318 | 20231204 | 161200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 319 | 20231204 | 161100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 320 | 20231204 | 161000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 321 | 20231204 | 160900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 322 | 20231204 | 160800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 323 | 20231204 | 160700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 324 | 20231204 | 160600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 325 | 20231204 | 160500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 326 | 20231204 | 160400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 327 | 20231204 | 160300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 328 | 20231204 | 160200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 329 | 20231204 | 160100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 330 | 20231204 | 160000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 331 | 20231204 | 155900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 332 | 20231204 | 155800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 333 | 20231204 | 155700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 334 | 20231204 | 155600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 335 | 20231204 | 155500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 336 | 20231204 | 155400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 337 | 20231204 | 155300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 338 | 20231204 | 155200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 339 | 20231204 | 155100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 340 | 20231204 | 155000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 341 | 20231204 | 154900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 342 | 20231204 | 154800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 343 | 20231204 | 154700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 344 | 20231204 | 154600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 345 | 20231204 | 154500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 346 | 20231204 | 154400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 347 | 20231204 | 154300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 348 | 20231204 | 154200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 349 | 20231204 | 154100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 350 | 20231204 | 154000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 351 | 20231204 | 153900 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 352 | 20231204 | 153800 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 353 | 20231204 | 153700 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 354 | 20231204 | 153600 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 355 | 20231204 | 153500 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 356 | 20231204 | 153400 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 357 | 20231204 | 153300 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 358 | 20231204 | 153200 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 359 | 20231204 | 153100 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 0 |
| 360 | 20231204 | 153000 | 403438420800 | 137500 | 137500 | 137500 | 137500 | 20410 |
| 361 | 20231204 | 152900 | 400632045800 | 137700 | 137700 | 137700 | 137700 | 0 |
| 362 | 20231204 | 152800 | 400632045800 | 137700 | 137700 | 137700 | 137700 | 0 |
| 363 | 20231204 | 152700 | 400632045800 | 137700 | 137700 | 137700 | 137700 | 0 |
| 364 | 20231204 | 152600 | 400632045800 | 137700 | 137700 | 137700 | 137700 | 0 |
| 365 | 20231204 | 152500 | 400632045800 | 137700 | 137700 | 137700 | 137700 | 0 |
| 366 | 20231204 | 152400 | 400632045800 | 137700 | 137700 | 137700 | 137700 | 0 |
| 367 | 20231204 | 152300 | 400632045800 | 137700 | 137700 | 137700 | 137700 | 0 |
| 368 | 20231204 | 152200 | 400632045800 | 137700 | 137700 | 137700 | 137700 | 0 |
| 369 | 20231204 | 152100 | 400632045800 | 137700 | 137700 | 137700 | 137700 | 0 |
| 370 | 20231204 | 152000 | 400632045800 | 137700 | 137700 | 137700 | 137700 | 0 |
| 371 | 20231204 | 151900 | 400632045800 | 137700 | 138100 | 138200 | 137600 | 12011 |
| 372 | 20231204 | 151800 | 398976199800 | 138100 | 138500 | 138500 | 138100 | 7631 |
| 373 | 20231204 | 151700 | 397921553400 | 138500 | 138500 | 138500 | 138400 | 4045 |
| 374 | 20231204 | 151600 | 397361582600 | 138400 | 138500 | 138500 | 138300 | 3018 |
| 375 | 20231204 | 151500 | 396943826800 | 138400 | 138800 | 138800 | 138200 | 6937 |
| 376 | 20231204 | 151400 | 395983303200 | 138800 | 138800 | 139000 | 138600 | 3819 |
| 377 | 20231204 | 151300 | 395453157400 | 138800 | 138100 | 139000 | 138100 | 7152 |
| 378 | 20231204 | 151200 | 394462852100 | 138100 | 138000 | 138200 | 137800 | 7982 |
| 379 | 20231204 | 151100 | 393361279800 | 138100 | 138300 | 138400 | 138000 | 11396 |
| 380 | 20231204 | 151000 | 391786873000 | 138300 | 138600 | 138700 | 138200 | 6359 |
| 381 | 20231204 | 150900 | 390906600800 | 138600 | 138800 | 138900 | 138500 | 3186 |
| 382 | 20231204 | 150800 | 390464793900 | 138800 | 139100 | 139200 | 138700 | 3441 |
| 383 | 20231204 | 150700 | 389986656700 | 139100 | 139500 | 139500 | 139100 | 2385 |
| 384 | 20231204 | 150600 | 389654449200 | 139500 | 139600 | 139700 | 139500 | 2561 |
| 385 | 20231204 | 150500 | 389297037100 | 139600 | 139900 | 139900 | 139600 | 1781 |
| 386 | 20231204 | 150400 | 389048225100 | 139800 | 139700 | 139900 | 139600 | 3082 |
| 387 | 20231204 | 150300 | 388617515600 | 139700 | 139800 | 139900 | 139700 | 2552 |
| 388 | 20231204 | 150200 | 388260744100 | 139700 | 139800 | 139900 | 139700 | 5243 |
| 389 | 20231204 | 150100 | 387527764400 | 139600 | 139100 | 139800 | 139100 | 4474 |
| 390 | 20231204 | 150000 | 386903955500 | 139200 | 138600 | 139200 | 138500 | 6141 |
| 391 | 20231204 | 145900 | 386052198700 | 138500 | 138600 | 138600 | 138300 | 5810 |
| 392 | 20231204 | 145800 | 385247500800 | 138600 | 139000 | 139000 | 138300 | 7460 |
| 393 | 20231204 | 145700 | 384212955600 | 138900 | 138900 | 139000 | 138600 | 3773 |
| 394 | 20231204 | 145600 | 383689257700 | 138800 | 139300 | 139400 | 138800 | 6312 |
| 395 | 20231204 | 145500 | 382811629400 | 139200 | 139600 | 139600 | 139200 | 4188 |
| 396 | 20231204 | 145400 | 382227922800 | 139500 | 139500 | 139700 | 139500 | 2148 |
| 397 | 20231204 | 145300 | 381928194500 | 139500 | 139800 | 139900 | 139500 | 5149 |
| 398 | 20231204 | 145200 | 381208986500 | 139800 | 139800 | 139900 | 139800 | 1805 |
| 399 | 20231204 | 145100 | 380956606700 | 139800 | 139800 | 139900 | 139800 | 1666 |
| 400 | 20231204 | 145000 | 380723614000 | 139800 | 139700 | 139900 | 139700 | 3255 |
| 401 | 20231204 | 144900 | 380268679300 | 139700 | 139800 | 139900 | 139700 | 2600 |
| 402 | 20231204 | 144800 | 379905330100 | 139800 | 139900 | 140000 | 139800 | 2966 |
| 403 | 20231204 | 144700 | 379490560500 | 139900 | 140100 | 140100 | 139900 | 1093 |
| 404 | 20231204 | 144600 | 379337610700 | 140100 | 140000 | 140200 | 139900 | 2056 |
| 405 | 20231204 | 144500 | 379049683500 | 140100 | 140400 | 140400 | 140000 | 2639 |
| 406 | 20231204 | 144400 | 378679644900 | 140300 | 140400 | 140400 | 140300 | 1126 |
| 407 | 20231204 | 144300 | 378521588700 | 140300 | 140300 | 140400 | 140200 | 2316 |
| 408 | 20231204 | 144200 | 378196631800 | 140300 | 140200 | 140400 | 140200 | 1501 |
| 409 | 20231204 | 144100 | 377985963100 | 140300 | 140300 | 140400 | 140200 | 1269 |
| 410 | 20231204 | 144000 | 377807946200 | 140200 | 140100 | 140300 | 140100 | 1297 |
| 411 | 20231204 | 143900 | 377626109300 | 140100 | 140000 | 140200 | 140000 | 1902 |
| 412 | 20231204 | 143800 | 377359681500 | 140000 | 140000 | 140100 | 139700 | 2607 |
| 413 | 20231204 | 143700 | 376995109900 | 139800 | 139900 | 140000 | 139800 | 2871 |
| 414 | 20231204 | 143600 | 376593397900 | 139900 | 139900 | 140000 | 139800 | 3972 |
| 415 | 20231204 | 143500 | 376037616200 | 139900 | 139900 | 140000 | 139800 | 2411 |
| 416 | 20231204 | 143400 | 375700347800 | 140000 | 139900 | 140000 | 139900 | 1355 |
| 417 | 20231204 | 143300 | 375510747600 | 139900 | 139900 | 140000 | 139900 | 1314 |
| 418 | 20231204 | 143200 | 375326885500 | 139900 | 140000 | 140100 | 139900 | 1409 |
| 419 | 20231204 | 143100 | 375129634700 | 140000 | 140100 | 140100 | 139900 | 2494 |
| 420 | 20231204 | 143000 | 374780448600 | 140100 | 140000 | 140100 | 139900 | 1586 |
| 421 | 20231204 | 142900 | 374558390600 | 140000 | 140000 | 140100 | 139900 | 1421 |
| 422 | 20231204 | 142800 | 374359470500 | 139900 | 140000 | 140000 | 139800 | 769 |
| 423 | 20231204 | 142700 | 374251871000 | 140000 | 139900 | 140000 | 139800 | 2023 |
| 424 | 20231204 | 142600 | 373968835300 | 139900 | 140200 | 140200 | 139900 | 4122 |
| 425 | 20231204 | 142500 | 373391710700 | 140100 | 140000 | 140200 | 140000 | 1869 |
| 426 | 20231204 | 142400 | 373129895700 | 140000 | 140300 | 140400 | 140000 | 1727 |
| 427 | 20231204 | 142300 | 372887961700 | 140400 | 140100 | 140500 | 140000 | 1441 |
| 428 | 20231204 | 142200 | 372685707500 | 140200 | 140000 | 140200 | 140000 | 1893 |
| 429 | 20231204 | 142100 | 372420568000 | 140000 | 140400 | 140500 | 140000 | 2352 |
| 430 | 20231204 | 142000 | 372090721300 | 140500 | 140500 | 140600 | 140400 | 1332 |
| 431 | 20231204 | 141900 | 371903596200 | 140500 | 140600 | 140600 | 140500 | 1909 |
| 432 | 20231204 | 141800 | 371635355300 | 140600 | 140800 | 140800 | 140500 | 2055 |
| 433 | 20231204 | 141700 | 371346343000 | 140800 | 140600 | 140800 | 140600 | 1489 |
| 434 | 20231204 | 141600 | 371136849600 | 140600 | 140500 | 140700 | 140500 | 1965 |
| 435 | 20231204 | 141500 | 370860624200 | 140500 | 140600 | 140600 | 140500 | 1309 |
| 436 | 20231204 | 141400 | 370676698400 | 140600 | 140600 | 140700 | 140500 | 2101 |
| 437 | 20231204 | 141300 | 370381362100 | 140600 | 140500 | 140700 | 140400 | 2141 |
| 438 | 20231204 | 141200 | 370080358800 | 140600 | 140600 | 140700 | 140500 | 2399 |
| 439 | 20231204 | 141100 | 369743126100 | 140700 | 140700 | 140700 | 140600 | 616 |
| 440 | 20231204 | 141000 | 369656478100 | 140600 | 140500 | 140800 | 140500 | 918 |
| 441 | 20231204 | 140900 | 369527376600 | 140600 | 140600 | 140700 | 140500 | 975 |
| 442 | 20231204 | 140800 | 369390287900 | 140500 | 140500 | 140600 | 140400 | 1517 |
| 443 | 20231204 | 140700 | 369177084500 | 140500 | 140500 | 140600 | 140400 | 432 |
| 444 | 20231204 | 140600 | 369116374300 | 140600 | 140600 | 140600 | 140500 | 1253 |
| 445 | 20231204 | 140500 | 368940290200 | 140500 | 140600 | 140600 | 140500 | 1178 |
| 446 | 20231204 | 140400 | 368774754900 | 140500 | 140900 | 140900 | 140500 | 2583 |
| 447 | 20231204 | 140300 | 368411552100 | 140900 | 141000 | 141000 | 140800 | 1163 |
| 448 | 20231204 | 140200 | 368247697600 | 141000 | 141300 | 141300 | 141000 | 2959 |
| 449 | 20231204 | 140100 | 367830140500 | 141200 | 141000 | 141300 | 141000 | 1776 |
| 450 | 20231204 | 140000 | 367579433700 | 141000 | 140700 | 141100 | 140700 | 2032 |
| 451 | 20231204 | 135900 | 367293076900 | 140700 | 141300 | 141400 | 140700 | 7919 |
| 452 | 20231204 | 135800 | 366174323300 | 141300 | 140600 | 141300 | 140500 | 8999 |
| 453 | 20231204 | 135700 | 364906659400 | 140500 | 140600 | 140600 | 140300 | 3753 |
| 454 | 20231204 | 135600 | 364379412000 | 140500 | 140200 | 140600 | 140200 | 6069 |
| 455 | 20231204 | 135500 | 363526817500 | 140200 | 140000 | 140200 | 139900 | 2734 |
| 456 | 20231204 | 135400 | 363144069900 | 140000 | 139900 | 140000 | 139900 | 3108 |
| 457 | 20231204 | 135300 | 362709078400 | 139900 | 139800 | 139900 | 139700 | 2555 |
| 458 | 20231204 | 135200 | 362351939900 | 139800 | 139900 | 139900 | 139800 | 2967 |
| 459 | 20231204 | 135100 | 361937091000 | 139900 | 139800 | 139900 | 139800 | 1894 |
| 460 | 20231204 | 135000 | 361672238200 | 139900 | 139900 | 140000 | 139800 | 1638 |
| 461 | 20231204 | 134900 | 361443138600 | 140000 | 139800 | 140000 | 139800 | 735 |
| 462 | 20231204 | 134800 | 361340291800 | 139900 | 140000 | 140000 | 139800 | 830 |
| 463 | 20231204 | 134700 | 361224166900 | 140000 | 139800 | 140000 | 139800 | 1371 |
| 464 | 20231204 | 134600 | 361032381900 | 139900 | 140100 | 140100 | 139800 | 3413 |
| 465 | 20231204 | 134500 | 360554554900 | 140100 | 140200 | 140300 | 140000 | 3307 |
| 466 | 20231204 | 134400 | 360091060200 | 140300 | 140000 | 140300 | 140000 | 2865 |
| 467 | 20231204 | 134300 | 359689504300 | 140100 | 139900 | 140100 | 139700 | 4933 |
| 468 | 20231204 | 134200 | 358999330900 | 139900 | 139800 | 139900 | 139700 | 2703 |
| 469 | 20231204 | 134100 | 358621557300 | 139800 | 139800 | 139900 | 139700 | 757 |
| 470 | 20231204 | 134000 | 358515737500 | 139700 | 140000 | 140000 | 139700 | 2232 |
| 471 | 20231204 | 133900 | 358203541400 | 140000 | 139800 | 140000 | 139800 | 2612 |
| 472 | 20231204 | 133800 | 357838078300 | 139900 | 139800 | 139900 | 139700 | 1797 |
| 473 | 20231204 | 133700 | 357586802400 | 139800 | 139900 | 140000 | 139800 | 910 |
| 474 | 20231204 | 133600 | 357459541100 | 140000 | 140200 | 140200 | 139900 | 3101 |
| 475 | 20231204 | 133500 | 357025202800 | 140200 | 140200 | 140300 | 140000 | 961 |
| 476 | 20231204 | 133400 | 356890536700 | 140100 | 140200 | 140300 | 140000 | 569 |
| 477 | 20231204 | 133300 | 356810848400 | 140000 | 140200 | 140200 | 139900 | 2204 |
| 478 | 20231204 | 133200 | 356502330900 | 140000 | 140500 | 140600 | 140000 | 4548 |
| 479 | 20231204 | 133100 | 355864315500 | 140600 | 140500 | 140600 | 140500 | 1051 |
| 480 | 20231204 | 133000 | 355716601200 | 140600 | 140400 | 140600 | 140400 | 1912 |
| 481 | 20231204 | 132900 | 355447934600 | 140500 | 140200 | 140500 | 140100 | 2263 |
| 482 | 20231204 | 132800 | 355130485100 | 140100 | 140200 | 140200 | 140000 | 1161 |
| 483 | 20231204 | 132700 | 354967855200 | 140200 | 139900 | 140200 | 139800 | 1381 |
| 484 | 20231204 | 132600 | 354774504800 | 139900 | 139900 | 140000 | 139800 | 481 |
| 485 | 20231204 | 132500 | 354707214100 | 140000 | 140000 | 140000 | 139900 | 1733 |
| 486 | 20231204 | 132400 | 354464742200 | 139900 | 139800 | 140000 | 139800 | 909 |
| 487 | 20231204 | 132300 | 354337575800 | 139800 | 139700 | 139900 | 139700 | 1199 |
| 488 | 20231204 | 132200 | 354169985200 | 139700 | 139900 | 139900 | 139700 | 829 |
| 489 | 20231204 | 132100 | 354054126200 | 140000 | 140100 | 140200 | 139800 | 1055 |
| 490 | 20231204 | 132000 | 353906421600 | 140000 | 140100 | 140100 | 140000 | 1311 |
| 491 | 20231204 | 131900 | 353722836100 | 140000 | 140100 | 140200 | 140000 | 1214 |
| 492 | 20231204 | 131800 | 353552740500 | 140100 | 140100 | 140300 | 140000 | 1068 |
| 493 | 20231204 | 131700 | 353403011000 | 140100 | 139300 | 140100 | 139300 | 887 |
| 494 | 20231204 | 131600 | 353279043400 | 139500 | 139800 | 140200 | 139300 | 3074 |
| 495 | 20231204 | 131500 | 352849961200 | 139800 | 140600 | 140600 | 139800 | 3628 |
| 496 | 20231204 | 131400 | 352340985300 | 140600 | 140200 | 140700 | 140200 | 3276 |
| 497 | 20231204 | 131300 | 351880640600 | 140200 | 139800 | 140500 | 139800 | 5123 |
| 498 | 20231204 | 131200 | 351163257000 | 139900 | 139800 | 139900 | 139700 | 1576 |
| 499 | 20231204 | 131100 | 350942899700 | 139800 | 139500 | 139900 | 139400 | 3206 |
| 500 | 20231204 | 131000 | 350495045900 | 139500 | 138800 | 139500 | 138600 | 2895 |
| 501 | 20231204 | 130900 | 350092278200 | 138800 | 138400 | 138800 | 138200 | 1819 |
| 502 | 20231204 | 130800 | 349840494400 | 138400 | 138400 | 139200 | 138200 | 6077 |
| 503 | 20231204 | 130700 | 348998583400 | 138400 | 138700 | 138700 | 138000 | 8364 |
| 504 | 20231204 | 130600 | 347842287300 | 138700 | 139300 | 139300 | 138700 | 6971 |
| 505 | 20231204 | 130500 | 346873359300 | 139200 | 139200 | 139500 | 139200 | 1189 |
| 506 | 20231204 | 130400 | 346707735700 | 139200 | 139500 | 139600 | 139000 | 6865 |
| 507 | 20231204 | 130300 | 345751755300 | 139600 | 139700 | 139700 | 139500 | 3495 |
| 508 | 20231204 | 130200 | 345264009300 | 139600 | 139700 | 139800 | 139600 | 1862 |
| 509 | 20231204 | 130100 | 345003905900 | 139700 | 139900 | 139900 | 139700 | 2953 |
| 510 | 20231204 | 130000 | 344591303400 | 139700 | 140100 | 140100 | 139700 | 5185 |
| 511 | 20231204 | 125900 | 343865743800 | 140100 | 140000 | 140100 | 140000 | 2921 |
| 512 | 20231204 | 125800 | 343456753900 | 140100 | 140100 | 140300 | 140000 | 3943 |
| 513 | 20231204 | 125700 | 342904319600 | 140200 | 140200 | 140300 | 140100 | 1471 |
| 514 | 20231204 | 125600 | 342698120700 | 140200 | 140400 | 140400 | 140200 | 1374 |
| 515 | 20231204 | 125500 | 342505392300 | 140300 | 140400 | 140500 | 140300 | 922 |
| 516 | 20231204 | 125400 | 342375999600 | 140500 | 140300 | 140500 | 140300 | 2529 |
| 517 | 20231204 | 125300 | 342020954100 | 140300 | 140400 | 140400 | 140300 | 1610 |
| 518 | 20231204 | 125200 | 341794993400 | 140400 | 140500 | 140500 | 140300 | 1039 |
| 519 | 20231204 | 125100 | 341649110300 | 140400 | 140500 | 140500 | 140300 | 797 |
| 520 | 20231204 | 125000 | 341537207300 | 140400 | 140500 | 140600 | 140400 | 1517 |
| 521 | 20231204 | 124900 | 341324079600 | 140500 | 140600 | 140600 | 140400 | 1171 |
| 522 | 20231204 | 124800 | 341159545700 | 140600 | 140600 | 140700 | 140500 | 1101 |
| 523 | 20231204 | 124700 | 341004714400 | 140600 | 140700 | 140700 | 140600 | 880 |
| 524 | 20231204 | 124600 | 340880952900 | 140700 | 140700 | 140800 | 140600 | 729 |
| 525 | 20231204 | 124500 | 340778374200 | 140700 | 140700 | 140800 | 140600 | 612 |
| 526 | 20231204 | 124400 | 340692269900 | 140700 | 140600 | 140700 | 140500 | 834 |
| 527 | 20231204 | 124300 | 340574993600 | 140600 | 140500 | 140600 | 140400 | 724 |
| 528 | 20231204 | 124200 | 340473246100 | 140500 | 140100 | 140700 | 140100 | 2143 |
| 529 | 20231204 | 124100 | 340172478700 | 140100 | 140500 | 140700 | 140100 | 3920 |
| 530 | 20231204 | 124000 | 339622559400 | 140700 | 140800 | 140900 | 140400 | 2991 |
| 531 | 20231204 | 123900 | 339201752600 | 140800 | 140800 | 141000 | 140800 | 1274 |
| 532 | 20231204 | 123800 | 339022302700 | 140800 | 141000 | 141000 | 140800 | 1726 |
| 533 | 20231204 | 123700 | 338779060600 | 141000 | 141000 | 141100 | 141000 | 1787 |
| 534 | 20231204 | 123600 | 338527066900 | 141100 | 141100 | 141100 | 141000 | 1083 |
| 535 | 20231204 | 123500 | 338374318100 | 141100 | 141000 | 141200 | 140900 | 1894 |
| 536 | 20231204 | 123400 | 338107207200 | 140900 | 140600 | 140900 | 140600 | 1200 |
| 537 | 20231204 | 123300 | 337938275900 | 140600 | 140400 | 140700 | 140400 | 614 |
| 538 | 20231204 | 123200 | 337851986200 | 140400 | 140300 | 140400 | 140300 | 1119 |
| 539 | 20231204 | 123100 | 337694914800 | 140300 | 140200 | 140400 | 140100 | 1959 |
| 540 | 20231204 | 123000 | 337420194300 | 140200 | 140100 | 140200 | 140100 | 800 |
| 541 | 20231204 | 122900 | 337308071100 | 140100 | 140400 | 140500 | 140100 | 1899 |
| 542 | 20231204 | 122800 | 337041766100 | 140500 | 140400 | 140500 | 140300 | 757 |
| 543 | 20231204 | 122700 | 336935518400 | 140300 | 140200 | 140400 | 140000 | 3805 |
| 544 | 20231204 | 122600 | 336402431900 | 140200 | 140500 | 140500 | 140100 | 4149 |
| 545 | 20231204 | 122500 | 335820374700 | 140500 | 140700 | 140700 | 140400 | 1347 |
| 546 | 20231204 | 122400 | 335631084200 | 140700 | 140600 | 140800 | 140600 | 511 |
| 547 | 20231204 | 122300 | 335559211300 | 140600 | 140700 | 140800 | 140500 | 1000 |
| 548 | 20231204 | 122200 | 335418608000 | 140800 | 140900 | 140900 | 140800 | 1787 |
| 549 | 20231204 | 122100 | 335166952600 | 140900 | 140800 | 140900 | 140800 | 262 |
| 550 | 20231204 | 122000 | 335130040300 | 140800 | 140800 | 140900 | 140800 | 1332 |
| 551 | 20231204 | 121900 | 334942405200 | 140900 | 140900 | 140900 | 140800 | 580 |
| 552 | 20231204 | 121800 | 334860715100 | 140800 | 140800 | 140900 | 140800 | 501 |
| 553 | 20231204 | 121700 | 334790144400 | 140900 | 140900 | 140900 | 140800 | 312 |
| 554 | 20231204 | 121600 | 334746205600 | 140800 | 140900 | 141000 | 140600 | 1223 |
| 555 | 20231204 | 121500 | 334574108800 | 140900 | 141100 | 141200 | 140900 | 915 |
| 556 | 20231204 | 121400 | 334445091600 | 141100 | 140700 | 141100 | 140700 | 744 |
| 557 | 20231204 | 121300 | 334340204100 | 140700 | 140700 | 140800 | 140600 | 840 |
| 558 | 20231204 | 121200 | 334222056400 | 140600 | 141000 | 141000 | 140500 | 1616 |
| 559 | 20231204 | 121100 | 333994742900 | 140700 | 141100 | 141100 | 140700 | 1253 |
| 560 | 20231204 | 121000 | 333818098700 | 141100 | 141200 | 141300 | 141100 | 899 |
| 561 | 20231204 | 120900 | 333691175200 | 141200 | 141400 | 141400 | 141200 | 1412 |
| 562 | 20231204 | 120800 | 333491634100 | 141300 | 141400 | 141400 | 141200 | 974 |
| 563 | 20231204 | 120700 | 333353943200 | 141400 | 141300 | 141500 | 141200 | 1079 |
| 564 | 20231204 | 120600 | 333201427700 | 141200 | 141200 | 141400 | 141200 | 565 |
| 565 | 20231204 | 120500 | 333121612500 | 141200 | 141100 | 141400 | 140800 | 1294 |
| 566 | 20231204 | 120400 | 332938955400 | 141100 | 140800 | 141100 | 140700 | 1411 |
| 567 | 20231204 | 120300 | 332740185700 | 141000 | 140800 | 141000 | 140700 | 1394 |
| 568 | 20231204 | 120200 | 332543797400 | 140800 | 140600 | 140900 | 140600 | 497 |
| 569 | 20231204 | 120100 | 332473836100 | 140700 | 140400 | 140700 | 140300 | 1327 |
| 570 | 20231204 | 120000 | 332287478600 | 140400 | 140800 | 140800 | 140300 | 1718 |
| 571 | 20231204 | 115900 | 332045975500 | 140800 | 140700 | 140800 | 140700 | 619 |
| 572 | 20231204 | 115800 | 331958863400 | 140700 | 140800 | 140900 | 140700 | 894 |
| 573 | 20231204 | 115700 | 331833028700 | 140800 | 141100 | 141100 | 140800 | 1500 |
| 574 | 20231204 | 115600 | 331621696100 | 141000 | 141100 | 141200 | 141000 | 1076 |
| 575 | 20231204 | 115500 | 331469866000 | 141100 | 141200 | 141300 | 141000 | 1300 |
| 576 | 20231204 | 115400 | 331286265700 | 141300 | 141400 | 141600 | 141300 | 1436 |
| 577 | 20231204 | 115300 | 331083189700 | 141300 | 140900 | 141400 | 140900 | 930 |
| 578 | 20231204 | 115200 | 330951978200 | 140800 | 140900 | 141000 | 140800 | 2323 |
| 579 | 20231204 | 115100 | 330624640400 | 140900 | 140800 | 140900 | 140700 | 1055 |
| 580 | 20231204 | 115000 | 330476091400 | 140800 | 140900 | 141000 | 140800 | 736 |
| 581 | 20231204 | 114900 | 330372388800 | 140900 | 141000 | 141000 | 140900 | 1556 |
| 582 | 20231204 | 114800 | 330153017600 | 141000 | 141100 | 141200 | 141000 | 790 |
| 583 | 20231204 | 114700 | 330041579100 | 141100 | 141200 | 141300 | 141100 | 651 |
| 584 | 20231204 | 114600 | 329949651000 | 141200 | 141300 | 141300 | 141100 | 1259 |
| 585 | 20231204 | 114500 | 329771925800 | 141300 | 141600 | 141700 | 141200 | 1621 |
| 586 | 20231204 | 114400 | 329542628700 | 141600 | 141700 | 141800 | 141600 | 1191 |
| 587 | 20231204 | 114300 | 329373830100 | 141700 | 141800 | 141800 | 141700 | 1105 |
| 588 | 20231204 | 114200 | 329217201800 | 141700 | 141900 | 141900 | 141600 | 1769 |
| 589 | 20231204 | 114100 | 328966316900 | 141900 | 142100 | 142200 | 141700 | 2585 |
| 590 | 20231204 | 114000 | 328599557000 | 142100 | 141800 | 142300 | 141800 | 6566 |
| 591 | 20231204 | 113900 | 327666170900 | 141900 | 141500 | 142100 | 141500 | 8997 |
| 592 | 20231204 | 113800 | 326389515600 | 141500 | 141100 | 141600 | 141000 | 3015 |
| 593 | 20231204 | 113700 | 325963413800 | 141100 | 140300 | 141100 | 140200 | 4026 |
| 594 | 20231204 | 113600 | 325397207200 | 140300 | 140200 | 140400 | 140000 | 1458 |
| 595 | 20231204 | 113500 | 325192843900 | 140200 | 140000 | 140200 | 140000 | 586 |
| 596 | 20231204 | 113400 | 325110718400 | 140100 | 140400 | 140400 | 140000 | 1409 |
| 597 | 20231204 | 113300 | 324913326100 | 140400 | 140400 | 140500 | 140300 | 1229 |
| 598 | 20231204 | 113200 | 324740759000 | 140500 | 140500 | 140500 | 140300 | 603 |
| 599 | 20231204 | 113100 | 324656074200 | 140400 | 140800 | 140900 | 140300 | 2269 |
| 600 | 20231204 | 113000 | 324336798000 | 140900 | 140500 | 140900 | 140400 | 1886 |
| 601 | 20231204 | 112900 | 324071707700 | 140400 | 140100 | 140400 | 140100 | 2043 |
| 602 | 20231204 | 112800 | 323785037000 | 140100 | 139900 | 140100 | 139900 | 4331 |
| 603 | 20231204 | 112700 | 323178647200 | 140000 | 139900 | 140000 | 139800 | 2920 |
| 604 | 20231204 | 112600 | 322770085800 | 139900 | 139900 | 140000 | 139900 | 1224 |
| 605 | 20231204 | 112500 | 322598839900 | 139900 | 139900 | 140000 | 139900 | 1125 |
| 606 | 20231204 | 112400 | 322441433300 | 140000 | 139800 | 140000 | 139800 | 1782 |
| 607 | 20231204 | 112300 | 322192178300 | 139900 | 140000 | 140100 | 139800 | 1243 |
| 608 | 20231204 | 112200 | 322018253900 | 140000 | 140100 | 140200 | 140000 | 4049 |
| 609 | 20231204 | 112100 | 321451302600 | 140100 | 140300 | 140400 | 140000 | 3233 |
| 610 | 20231204 | 112000 | 320998203200 | 140300 | 140400 | 140500 | 140300 | 2196 |
| 611 | 20231204 | 111900 | 320689896600 | 140400 | 140500 | 140500 | 140400 | 1275 |
| 612 | 20231204 | 111800 | 320510866000 | 140400 | 140700 | 140700 | 140400 | 2290 |
| 613 | 20231204 | 111700 | 320189073600 | 140700 | 140800 | 140800 | 140600 | 872 |
| 614 | 20231204 | 111600 | 320066395900 | 140900 | 140800 | 141000 | 140800 | 1930 |
| 615 | 20231204 | 111500 | 319794601100 | 140900 | 140900 | 141000 | 140800 | 1790 |
| 616 | 20231204 | 111400 | 319542429400 | 140900 | 140800 | 141000 | 140700 | 1026 |
| 617 | 20231204 | 111300 | 319397919700 | 140700 | 140600 | 140800 | 140500 | 1517 |
| 618 | 20231204 | 111200 | 319184591300 | 140600 | 140700 | 140900 | 140600 | 2071 |
| 619 | 20231204 | 111100 | 318893141100 | 140700 | 140000 | 140700 | 140000 | 1967 |
| 620 | 20231204 | 111000 | 318617210900 | 140000 | 140000 | 140100 | 139800 | 6866 |
| 621 | 20231204 | 110900 | 317656191800 | 140100 | 140600 | 140700 | 140000 | 3840 |
| 622 | 20231204 | 110800 | 317117454300 | 140700 | 141300 | 141400 | 140600 | 7288 |
| 623 | 20231204 | 110700 | 316089555000 | 141300 | 141400 | 141500 | 141300 | 2342 |
| 624 | 20231204 | 110600 | 315758322500 | 141400 | 141500 | 141600 | 141400 | 1465 |
| 625 | 20231204 | 110500 | 315551048100 | 141500 | 141400 | 141600 | 141300 | 2560 |
| 626 | 20231204 | 110400 | 315188940100 | 141400 | 141600 | 141600 | 141300 | 2831 |
| 627 | 20231204 | 110300 | 314788400900 | 141500 | 141800 | 141800 | 141500 | 3998 |
| 628 | 20231204 | 110200 | 314222218700 | 141700 | 141900 | 141900 | 141700 | 1919 |
| 629 | 20231204 | 110100 | 313950107500 | 141900 | 141900 | 141900 | 141800 | 2176 |
| 630 | 20231204 | 110000 | 313641496500 | 141800 | 141700 | 141900 | 141700 | 1800 |
| 631 | 20231204 | 105900 | 313386266000 | 141800 | 141600 | 141800 | 141400 | 3277 |
| 632 | 20231204 | 105800 | 312922165300 | 141500 | 141300 | 141600 | 141300 | 1565 |
| 633 | 20231204 | 105700 | 312700822500 | 141300 | 141700 | 141700 | 141300 | 2435 |
| 634 | 20231204 | 105600 | 312356451300 | 141600 | 141900 | 141900 | 141500 | 6032 |
| 635 | 20231204 | 105500 | 311501234200 | 141900 | 141800 | 142000 | 141800 | 5175 |
| 636 | 20231204 | 105400 | 310766727900 | 141900 | 141700 | 141900 | 141600 | 4018 |
| 637 | 20231204 | 105300 | 310197010400 | 141700 | 141100 | 141800 | 141100 | 3120 |
| 638 | 20231204 | 105200 | 309755656100 | 141200 | 141600 | 141800 | 141100 | 2476 |
| 639 | 20231204 | 105100 | 309405428900 | 141600 | 142000 | 142100 | 141600 | 4555 |
| 640 | 20231204 | 105000 | 308758860900 | 141900 | 141000 | 142000 | 141000 | 2624 |
| 641 | 20231204 | 104900 | 308387775900 | 141000 | 141000 | 141100 | 140900 | 4393 |
| 642 | 20231204 | 104800 | 307768480700 | 141100 | 141700 | 141800 | 140900 | 5126 |
| 643 | 20231204 | 104700 | 307044325200 | 141600 | 142200 | 142300 | 141600 | 6174 |
| 644 | 20231204 | 104600 | 306168240700 | 142300 | 142300 | 142500 | 142200 | 8989 |
| 645 | 20231204 | 104500 | 304888864200 | 142400 | 141700 | 142400 | 141600 | 5049 |
| 646 | 20231204 | 104400 | 304172031000 | 141700 | 142700 | 142800 | 141600 | 17183 |
| 647 | 20231204 | 104300 | 301726090200 | 142700 | 141900 | 142700 | 141800 | 14706 |
| 648 | 20231204 | 104200 | 299634726900 | 141900 | 140900 | 141900 | 140900 | 10287 |
| 649 | 20231204 | 104100 | 298180905300 | 140900 | 140600 | 141000 | 140500 | 7575 |
| 650 | 20231204 | 104000 | 297115282800 | 140500 | 140400 | 140800 | 140300 | 7791 |
| 651 | 20231204 | 103900 | 296020320500 | 140300 | 140200 | 140400 | 140100 | 4475 |
| 652 | 20231204 | 103800 | 295392356600 | 140200 | 139800 | 140200 | 139800 | 5943 |
| 653 | 20231204 | 103700 | 294560639400 | 139900 | 139700 | 139900 | 139600 | 2821 |
| 654 | 20231204 | 103600 | 294166342600 | 139700 | 139600 | 139800 | 139500 | 2373 |
| 655 | 20231204 | 103500 | 293834941600 | 139700 | 139700 | 139700 | 139500 | 2438 |
| 656 | 20231204 | 103400 | 293494498000 | 139600 | 139900 | 140000 | 139600 | 3615 |
| 657 | 20231204 | 103300 | 292988944700 | 140000 | 139200 | 140000 | 139100 | 3829 |
| 658 | 20231204 | 103200 | 292454335800 | 139200 | 140000 | 140000 | 139000 | 8460 |
| 659 | 20231204 | 103100 | 291274224700 | 140200 | 140500 | 140700 | 139900 | 12302 |
| 660 | 20231204 | 103000 | 289547155200 | 140500 | 139600 | 140500 | 139400 | 11195 |
| 661 | 20231204 | 102900 | 287980929400 | 139400 | 139400 | 139600 | 139000 | 9103 |
| 662 | 20231204 | 102800 | 286712918900 | 139400 | 138400 | 139500 | 138100 | 10447 |
| 663 | 20231204 | 102700 | 285261651700 | 138500 | 137400 | 138700 | 137300 | 9746 |
| 664 | 20231204 | 102600 | 283917513400 | 137300 | 137500 | 137600 | 137100 | 6833 |
| 665 | 20231204 | 102500 | 282979317700 | 137400 | 137400 | 137800 | 137400 | 7229 |
| 666 | 20231204 | 102400 | 281984973400 | 137400 | 137000 | 137600 | 137000 | 5829 |
| 667 | 20231204 | 102300 | 281184586000 | 137100 | 136900 | 137700 | 136900 | 7991 |
| 668 | 20231204 | 102200 | 280088279300 | 137000 | 137900 | 138000 | 136800 | 14546 |
| 669 | 20231204 | 102100 | 278091991000 | 138000 | 136500 | 138300 | 136400 | 18406 |
| 670 | 20231204 | 102000 | 275564182400 | 136400 | 138000 | 138100 | 136400 | 28859 |
| 671 | 20231204 | 101900 | 271609894600 | 138000 | 138400 | 138600 | 138000 | 10775 |
| 672 | 20231204 | 101800 | 270119419600 | 138400 | 139000 | 139100 | 138300 | 9317 |
| 673 | 20231204 | 101700 | 268828039100 | 139000 | 139400 | 139700 | 138900 | 10009 |
| 674 | 20231204 | 101600 | 267433533200 | 139300 | 138900 | 139600 | 138800 | 11240 |
| 675 | 20231204 | 101500 | 265868431900 | 138800 | 138400 | 139200 | 137600 | 26492 |
| 676 | 20231204 | 101400 | 262205154000 | 138400 | 140000 | 140100 | 138100 | 21746 |
| 677 | 20231204 | 101300 | 259176147200 | 140000 | 140900 | 141000 | 140000 | 10245 |
| 678 | 20231204 | 101200 | 257739113700 | 140900 | 141200 | 141200 | 140800 | 7514 |
| 679 | 20231204 | 101100 | 256679651200 | 141200 | 140900 | 141200 | 140800 | 5145 |
| 680 | 20231204 | 101000 | 255954107600 | 140900 | 140300 | 141000 | 140100 | 8193 |
| 681 | 20231204 | 100900 | 254802983900 | 140200 | 140800 | 140800 | 140200 | 11354 |
| 682 | 20231204 | 100800 | 253208259600 | 140700 | 141400 | 141500 | 140700 | 7645 |
| 683 | 20231204 | 100700 | 252129902600 | 141400 | 141900 | 141900 | 141300 | 4273 |
| 684 | 20231204 | 100600 | 251524849500 | 141800 | 142000 | 142100 | 141800 | 5943 |
| 685 | 20231204 | 100500 | 250681188400 | 142100 | 142200 | 142200 | 142000 | 5362 |
| 686 | 20231204 | 100400 | 249919353700 | 142200 | 142200 | 142300 | 142100 | 5230 |
| 687 | 20231204 | 100300 | 249175698700 | 142200 | 141900 | 142200 | 141800 | 4103 |
| 688 | 20231204 | 100200 | 248592866000 | 141900 | 141700 | 141900 | 141600 | 2557 |
| 689 | 20231204 | 100100 | 248230513200 | 141700 | 141800 | 141800 | 141500 | 5782 |
| 690 | 20231204 | 100000 | 247411874400 | 141800 | 141600 | 141900 | 141600 | 3385 |
| 691 | 20231204 | 095900 | 246932131600 | 141700 | 141500 | 141700 | 141500 | 6726 |
| 692 | 20231204 | 095800 | 245980011600 | 141600 | 142100 | 142100 | 141500 | 7166 |
| 693 | 20231204 | 095700 | 244963611800 | 142100 | 142300 | 142400 | 142000 | 5067 |
| 694 | 20231204 | 095600 | 244243271500 | 142300 | 142600 | 142700 | 142000 | 10367 |
| 695 | 20231204 | 095500 | 242766818300 | 142700 | 142000 | 142800 | 141900 | 6537 |
| 696 | 20231204 | 095400 | 241836526900 | 142000 | 141600 | 142000 | 141500 | 5462 |
| 697 | 20231204 | 095300 | 241061726300 | 141800 | 141700 | 142000 | 141600 | 8526 |
| 698 | 20231204 | 095200 | 239852618600 | 141600 | 141300 | 142000 | 141300 | 13325 |
| 699 | 20231204 | 095100 | 237964031100 | 141300 | 140700 | 141300 | 140500 | 10627 |
| 700 | 20231204 | 095000 | 236467969300 | 140700 | 140500 | 141000 | 140300 | 12701 |
| 701 | 20231204 | 094900 | 234681127100 | 140800 | 141500 | 141500 | 140000 | 36812 |
| 702 | 20231204 | 094800 | 229514224500 | 141500 | 141100 | 141500 | 140600 | 18046 |
| 703 | 20231204 | 094700 | 226968983700 | 141000 | 141300 | 141800 | 141000 | 16661 |
| 704 | 20231204 | 094600 | 224613342400 | 141300 | 142400 | 142400 | 141300 | 14438 |
| 705 | 20231204 | 094500 | 222564661100 | 142400 | 143000 | 143000 | 142300 | 4707 |
| 706 | 20231204 | 094400 | 221893367200 | 142900 | 142200 | 143000 | 142100 | 7526 |
| 707 | 20231204 | 094300 | 220822044400 | 142300 | 143100 | 143100 | 142100 | 10037 |
| 708 | 20231204 | 094200 | 219389708200 | 143000 | 143800 | 143800 | 143000 | 7090 |
| 709 | 20231204 | 094100 | 218372990000 | 143800 | 143800 | 144200 | 143700 | 12786 |
| 710 | 20231204 | 094000 | 216532224700 | 143700 | 142900 | 143800 | 142800 | 7979 |
| 711 | 20231204 | 093900 | 215389219700 | 142800 | 142800 | 143300 | 142700 | 19163 |
| 712 | 20231204 | 093800 | 212649521200 | 142800 | 141500 | 142900 | 140600 | 28751 |
| 713 | 20231204 | 093700 | 208582173700 | 141400 | 143300 | 143500 | 141300 | 35064 |
| 714 | 20231204 | 093600 | 203587560300 | 143300 | 144000 | 144100 | 143100 | 17947 |
| 715 | 20231204 | 093500 | 201010918700 | 144000 | 144700 | 144800 | 144000 | 11735 |
| 716 | 20231204 | 093400 | 199317142400 | 144800 | 145300 | 145300 | 144700 | 13270 |
| 717 | 20231204 | 093300 | 197393016300 | 145300 | 145300 | 145400 | 145200 | 7123 |
| 718 | 20231204 | 093200 | 196358226700 | 145300 | 145400 | 145500 | 145300 | 7559 |
| 719 | 20231204 | 093100 | 195259394700 | 145400 | 145400 | 145500 | 145400 | 5322 |
| 720 | 20231204 | 093000 | 194485264400 | 145500 | 145800 | 146000 | 145400 | 10009 |
| 721 | 20231204 | 092900 | 193026008400 | 145900 | 145300 | 146000 | 145200 | 12104 |
| 722 | 20231204 | 092800 | 191263988400 | 145300 | 145100 | 145400 | 145000 | 8234 |
| 723 | 20231204 | 092700 | 190068187800 | 145100 | 145800 | 145800 | 145000 | 19671 |
| 724 | 20231204 | 092600 | 187210239200 | 145800 | 145900 | 146000 | 145700 | 10303 |
| 725 | 20231204 | 092500 | 185707632300 | 146000 | 145800 | 146100 | 145600 | 13802 |
| 726 | 20231204 | 092400 | 183693714000 | 145800 | 146500 | 146600 | 145700 | 12506 |
| 727 | 20231204 | 092300 | 181866298800 | 146600 | 147000 | 147100 | 146500 | 15871 |
| 728 | 20231204 | 092200 | 179536613500 | 147000 | 146800 | 147700 | 146700 | 24406 |
| 729 | 20231204 | 092100 | 175945398400 | 146800 | 145400 | 146800 | 145100 | 20320 |
| 730 | 20231204 | 092000 | 172980885800 | 145500 | 145100 | 146000 | 145100 | 18372 |
| 731 | 20231204 | 091900 | 170306158100 | 145200 | 144400 | 145200 | 144200 | 17343 |
| 732 | 20231204 | 091800 | 167798628700 | 144400 | 145000 | 145000 | 143300 | 26629 |
| 733 | 20231204 | 091700 | 163961837800 | 145000 | 145600 | 145700 | 144900 | 17016 |
| 734 | 20231204 | 091600 | 161488828500 | 145700 | 146300 | 146300 | 145600 | 16537 |
| 735 | 20231204 | 091500 | 159075006100 | 146300 | 146300 | 146700 | 145900 | 20363 |
| 736 | 20231204 | 091400 | 156096256000 | 146300 | 145000 | 146400 | 144500 | 23338 |
| 737 | 20231204 | 091300 | 152704093100 | 145100 | 147400 | 147400 | 145000 | 21513 |
| 738 | 20231204 | 091200 | 149563563000 | 147300 | 148000 | 148100 | 147300 | 23469 |
| 739 | 20231204 | 091100 | 146094906800 | 148000 | 147400 | 148000 | 146600 | 33648 |
| 740 | 20231204 | 091000 | 141127639200 | 147400 | 145800 | 147500 | 145700 | 28944 |
| 741 | 20231204 | 090900 | 136890324600 | 145800 | 144100 | 146300 | 142000 | 68869 |
| 742 | 20231204 | 090800 | 126989869000 | 144100 | 148800 | 149100 | 144000 | 56785 |
| 743 | 20231204 | 090700 | 118652940400 | 149000 | 149100 | 149800 | 148800 | 38222 |
| 744 | 20231204 | 090600 | 112945368700 | 149100 | 152400 | 152800 | 147000 | 66858 |
| 745 | 20231204 | 090500 | 102936529900 | 152300 | 152900 | 153000 | 152200 | 94476 |
| 746 | 20231204 | 090400 | 88495924500 | 152900 | 149500 | 152900 | 149200 | 89826 |
| 747 | 20231204 | 090300 | 74864590100 | 149500 | 148700 | 150000 | 146000 | 100523 |
| 748 | 20231204 | 090200 | 59965302400 | 148400 | 153000 | 154000 | 148400 | 118240 |
| 749 | 20231204 | 090100 | 41994428400 | 152800 | 145700 | 154000 | 145300 | 145358 |
| 750 | 20231204 | 090000 | 20195059000 | 145700 | 145200 | 146000 | 140000 | 139160 |