33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 25074 |
| 3 | 20231204 | 190900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20231204 | 190800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20231204 | 190700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20231204 | 190600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20231204 | 190500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20231204 | 190400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20231204 | 190300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20231204 | 190200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20231204 | 190100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20231204 | 190000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20231204 | 185900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20231204 | 185800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20231204 | 185700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20231204 | 185600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20231204 | 185500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20231204 | 185400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20231204 | 185300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20231204 | 185200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20231204 | 185100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20231204 | 185000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20231204 | 184900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20231204 | 184800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20231204 | 184700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20231204 | 184600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20231204 | 184500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20231204 | 184400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20231204 | 184300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20231204 | 184200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20231204 | 184100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20231204 | 184000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 25074 |
| 33 | 20231204 | 183900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20231204 | 183800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20231204 | 183700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20231204 | 183600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20231204 | 183500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20231204 | 183400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20231204 | 183300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20231204 | 183200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20231204 | 183100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20231204 | 183000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20231204 | 182900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20231204 | 182800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20231204 | 182700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20231204 | 182600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20231204 | 182500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20231204 | 182400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20231204 | 182300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20231204 | 182200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20231204 | 182100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20231204 | 182000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20231204 | 181900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20231204 | 181800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20231204 | 181700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20231204 | 181600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20231204 | 181500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20231204 | 181400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20231204 | 181300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20231204 | 181200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20231204 | 181100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20231204 | 181000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 25074 |
| 63 | 20231204 | 180900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20231204 | 180800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20231204 | 180700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20231204 | 180600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20231204 | 180500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20231204 | 180400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20231204 | 180300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20231204 | 180200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20231204 | 180100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20231204 | 180000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20231204 | 175900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20231204 | 175800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20231204 | 175700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20231204 | 175600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20231204 | 175500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20231204 | 175400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20231204 | 175300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20231204 | 175200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20231204 | 175100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20231204 | 175000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20231204 | 174900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20231204 | 174800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20231204 | 174700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20231204 | 174600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20231204 | 174500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20231204 | 174400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20231204 | 174300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20231204 | 174200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20231204 | 174100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20231204 | 174000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 25074 |
| 93 | 20231204 | 173900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20231204 | 173800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20231204 | 173700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20231204 | 173600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20231204 | 173500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20231204 | 173400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20231204 | 173300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20231204 | 173200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20231204 | 173100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20231204 | 173000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20231204 | 172900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20231204 | 172800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20231204 | 172700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20231204 | 172600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20231204 | 172500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20231204 | 172400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20231204 | 172300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20231204 | 172200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20231204 | 172100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20231204 | 172000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20231204 | 171900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20231204 | 171800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20231204 | 171700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20231204 | 171600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20231204 | 171500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20231204 | 171400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20231204 | 171300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20231204 | 171200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20231204 | 171100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20231204 | 171000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 25074 |
| 123 | 20231204 | 170900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20231204 | 170800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20231204 | 170700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20231204 | 170600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20231204 | 170500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20231204 | 170400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20231204 | 170300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20231204 | 170200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20231204 | 170100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20231204 | 170000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20231204 | 165900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20231204 | 165800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20231204 | 165700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20231204 | 165600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20231204 | 165500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20231204 | 165400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20231204 | 165300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20231204 | 165200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20231204 | 165100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20231204 | 165000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20231204 | 164900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20231204 | 164800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20231204 | 164700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20231204 | 164600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20231204 | 164500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20231204 | 164400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20231204 | 164300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20231204 | 164200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20231204 | 164100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20231204 | 164000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 25074 |
| 153 | 20231204 | 163900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20231204 | 163800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20231204 | 163700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20231204 | 163600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20231204 | 163500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20231204 | 163400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20231204 | 163300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20231204 | 163200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20231204 | 163100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20231204 | 163000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20231204 | 162900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20231204 | 162800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20231204 | 162700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20231204 | 162600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20231204 | 162500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20231204 | 162400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20231204 | 162300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20231204 | 162200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20231204 | 162100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20231204 | 162000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20231204 | 161900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20231204 | 161800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20231204 | 161700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20231204 | 161600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20231204 | 161500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20231204 | 161400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20231204 | 161300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20231204 | 161200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20231204 | 161100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20231204 | 161000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 25074 |
| 183 | 20231204 | 160900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20231204 | 160800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20231204 | 160700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20231204 | 160600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20231204 | 160500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20231204 | 160400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20231204 | 160300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20231204 | 160200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20231204 | 160100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20231204 | 160000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20231204 | 155900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20231204 | 155800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20231204 | 155700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20231204 | 155600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20231204 | 155500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20231204 | 155400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20231204 | 155300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20231204 | 155200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20231204 | 155100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20231204 | 155000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20231204 | 154900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20231204 | 154800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20231204 | 154700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20231204 | 154600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20231204 | 154500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20231204 | 154400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20231204 | 154300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20231204 | 154200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20231204 | 154100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20231204 | 154000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 25074 |
| 213 | 20231204 | 153900 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20231204 | 153800 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20231204 | 153700 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20231204 | 153600 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20231204 | 153500 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20231204 | 153400 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20231204 | 153300 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20231204 | 153200 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20231204 | 153100 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20231204 | 153000 | 33523520200 | 32800 | 32800 | 32800 | 32800 | 25074 |
| 223 | 20231204 | 152900 | 32701093000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20231204 | 152800 | 32701093000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20231204 | 152700 | 32701093000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20231204 | 152600 | 32701093000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20231204 | 152500 | 32701093000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20231204 | 152400 | 32701093000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20231204 | 152300 | 32701093000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20231204 | 152200 | 32701093000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20231204 | 152100 | 32701093000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20231204 | 152000 | 32701093000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20231204 | 151900 | 32701093000 | 32850 | 32850 | 32850 | 32800 | 4151 |
| 234 | 20231204 | 151800 | 32564754350 | 32800 | 32800 | 32850 | 32800 | 2590 |
| 235 | 20231204 | 151700 | 32479689400 | 32850 | 32850 | 32850 | 32800 | 2974 |
| 236 | 20231204 | 151600 | 32382099150 | 32850 | 32850 | 32850 | 32800 | 1736 |
| 237 | 20231204 | 151500 | 32325106500 | 32850 | 32850 | 32850 | 32800 | 3613 |
| 238 | 20231204 | 151400 | 32206420800 | 32900 | 32850 | 32900 | 32850 | 1585 |
| 239 | 20231204 | 151300 | 32154333800 | 32900 | 32900 | 32900 | 32850 | 5081 |
| 240 | 20231204 | 151200 | 31987374200 | 32900 | 32950 | 32950 | 32850 | 5640 |
| 241 | 20231204 | 151100 | 31801845750 | 32900 | 32900 | 32950 | 32850 | 5755 |
| 242 | 20231204 | 151000 | 31612529900 | 32900 | 32850 | 32900 | 32850 | 1229 |
| 243 | 20231204 | 150900 | 31572107400 | 32850 | 32900 | 32900 | 32850 | 4863 |
| 244 | 20231204 | 150800 | 31412286600 | 32900 | 32900 | 32900 | 32850 | 3095 |
| 245 | 20231204 | 150700 | 31310466500 | 32900 | 32850 | 32900 | 32850 | 4628 |
| 246 | 20231204 | 150600 | 31158371000 | 32900 | 32900 | 32950 | 32900 | 3852 |
| 247 | 20231204 | 150500 | 31031618150 | 32900 | 32850 | 32900 | 32700 | 13338 |
| 248 | 20231204 | 150400 | 30593868550 | 32850 | 32800 | 32850 | 32750 | 4881 |
| 249 | 20231204 | 150300 | 30433706900 | 32800 | 32750 | 32800 | 32700 | 2879 |
| 250 | 20231204 | 150200 | 30339404700 | 32750 | 32800 | 32800 | 32750 | 940 |
| 251 | 20231204 | 150100 | 30308605800 | 32750 | 32800 | 32800 | 32750 | 1925 |
| 252 | 20231204 | 150000 | 30245529900 | 32750 | 32800 | 32800 | 32750 | 437 |
| 253 | 20231204 | 145900 | 30231202450 | 32800 | 32800 | 32800 | 32750 | 611 |
| 254 | 20231204 | 145800 | 30211166650 | 32750 | 32750 | 32800 | 32750 | 2107 |
| 255 | 20231204 | 145700 | 30142105600 | 32750 | 32800 | 32800 | 32750 | 436 |
| 256 | 20231204 | 145600 | 30127804850 | 32800 | 32800 | 32800 | 32750 | 2198 |
| 257 | 20231204 | 145500 | 30055807150 | 32800 | 32750 | 32800 | 32750 | 1034 |
| 258 | 20231204 | 145400 | 30021899500 | 32750 | 32750 | 32800 | 32750 | 374 |
| 259 | 20231204 | 145300 | 30009636450 | 32750 | 32750 | 32800 | 32750 | 479 |
| 260 | 20231204 | 145200 | 29993944500 | 32750 | 32700 | 32800 | 32700 | 1130 |
| 261 | 20231204 | 145100 | 29956917750 | 32700 | 32700 | 32750 | 32700 | 845 |
| 262 | 20231204 | 145000 | 29929245100 | 32750 | 32700 | 32750 | 32700 | 432 |
| 263 | 20231204 | 144900 | 29915105650 | 32700 | 32750 | 32750 | 32700 | 280 |
| 264 | 20231204 | 144800 | 29905944300 | 32750 | 32700 | 32750 | 32700 | 387 |
| 265 | 20231204 | 144700 | 29893277600 | 32750 | 32700 | 32750 | 32650 | 725 |
| 266 | 20231204 | 144600 | 29869565450 | 32700 | 32700 | 32750 | 32650 | 614 |
| 267 | 20231204 | 144500 | 29849475900 | 32700 | 32700 | 32700 | 32700 | 151 |
| 268 | 20231204 | 144400 | 29844538200 | 32700 | 32700 | 32700 | 32700 | 1596 |
| 269 | 20231204 | 144300 | 29792349000 | 32650 | 32700 | 32700 | 32650 | 1186 |
| 270 | 20231204 | 144200 | 29753566850 | 32700 | 32700 | 32750 | 32700 | 1120 |
| 271 | 20231204 | 144100 | 29716931650 | 32700 | 32700 | 32750 | 32700 | 389 |
| 272 | 20231204 | 144000 | 29704198750 | 32750 | 32700 | 32750 | 32700 | 380 |
| 273 | 20231204 | 143900 | 29691771300 | 32700 | 32700 | 32700 | 32650 | 822 |
| 274 | 20231204 | 143800 | 29664896400 | 32700 | 32700 | 32700 | 32650 | 2620 |
| 275 | 20231204 | 143700 | 29579332800 | 32700 | 32700 | 32700 | 32650 | 740 |
| 276 | 20231204 | 143600 | 29555135050 | 32700 | 32700 | 32750 | 32700 | 1114 |
| 277 | 20231204 | 143500 | 29518699700 | 32750 | 32700 | 32750 | 32700 | 2067 |
| 278 | 20231204 | 143400 | 29451101650 | 32700 | 32650 | 32700 | 32650 | 366 |
| 279 | 20231204 | 143300 | 29439141400 | 32650 | 32700 | 32700 | 32650 | 169 |
| 280 | 20231204 | 143200 | 29433615650 | 32700 | 32700 | 32700 | 32650 | 764 |
| 281 | 20231204 | 143100 | 29408646700 | 32700 | 32700 | 32700 | 32650 | 332 |
| 282 | 20231204 | 143000 | 29397790700 | 32700 | 32700 | 32750 | 32700 | 618 |
| 283 | 20231204 | 142900 | 29377578850 | 32700 | 32700 | 32800 | 32700 | 1396 |
| 284 | 20231204 | 142800 | 29331908800 | 32700 | 32750 | 32800 | 32700 | 615 |
| 285 | 20231204 | 142700 | 29311754200 | 32750 | 32750 | 32800 | 32700 | 7523 |
| 286 | 20231204 | 142600 | 29065574850 | 32800 | 32750 | 32800 | 32750 | 265 |
| 287 | 20231204 | 142500 | 29056888950 | 32750 | 32700 | 32750 | 32700 | 849 |
| 288 | 20231204 | 142400 | 29029084250 | 32700 | 32750 | 32750 | 32700 | 201 |
| 289 | 20231204 | 142300 | 29022501550 | 32750 | 32750 | 32750 | 32750 | 74 |
| 290 | 20231204 | 142200 | 29020078050 | 32750 | 32700 | 32750 | 32700 | 288 |
| 291 | 20231204 | 142100 | 29010651350 | 32750 | 32700 | 32750 | 32700 | 671 |
| 292 | 20231204 | 142000 | 28988692300 | 32700 | 32650 | 32700 | 32650 | 1196 |
| 293 | 20231204 | 141900 | 28949599300 | 32700 | 32700 | 32700 | 32700 | 220 |
| 294 | 20231204 | 141800 | 28942405300 | 32700 | 32750 | 32750 | 32650 | 10506 |
| 295 | 20231204 | 141700 | 28599063550 | 32750 | 32750 | 32750 | 32700 | 416 |
| 296 | 20231204 | 141600 | 28585441050 | 32750 | 32700 | 32750 | 32700 | 456 |
| 297 | 20231204 | 141500 | 28570507650 | 32750 | 32700 | 32750 | 32700 | 764 |
| 298 | 20231204 | 141400 | 28545494400 | 32750 | 32700 | 32750 | 32700 | 205 |
| 299 | 20231204 | 141300 | 28538784000 | 32750 | 32750 | 32750 | 32700 | 406 |
| 300 | 20231204 | 141200 | 28525499700 | 32700 | 32750 | 32750 | 32700 | 1270 |
| 301 | 20231204 | 141100 | 28483936450 | 32750 | 32750 | 32750 | 32750 | 147 |
| 302 | 20231204 | 141000 | 28479122200 | 32750 | 32750 | 32750 | 32700 | 320 |
| 303 | 20231204 | 140900 | 28468642550 | 32750 | 32750 | 32750 | 32700 | 1755 |
| 304 | 20231204 | 140800 | 28411236600 | 32750 | 32750 | 32750 | 32750 | 617 |
| 305 | 20231204 | 140700 | 28391029850 | 32800 | 32750 | 32800 | 32750 | 890 |
| 306 | 20231204 | 140600 | 28361863750 | 32800 | 32750 | 32800 | 32750 | 255 |
| 307 | 20231204 | 140500 | 28353509350 | 32700 | 32700 | 32750 | 32700 | 206 |
| 308 | 20231204 | 140400 | 28346763850 | 32750 | 32750 | 32800 | 32700 | 1784 |
| 309 | 20231204 | 140300 | 28288382150 | 32750 | 32700 | 32750 | 32700 | 649 |
| 310 | 20231204 | 140200 | 28267143400 | 32700 | 32750 | 32750 | 32700 | 1176 |
| 311 | 20231204 | 140100 | 28228675650 | 32750 | 32750 | 32750 | 32700 | 829 |
| 312 | 20231204 | 140000 | 28201551400 | 32750 | 32750 | 32800 | 32700 | 2794 |
| 313 | 20231204 | 135900 | 28110039800 | 32750 | 32800 | 32800 | 32750 | 243 |
| 314 | 20231204 | 135800 | 28102072300 | 32800 | 32800 | 32800 | 32800 | 205 |
| 315 | 20231204 | 135700 | 28095348300 | 32750 | 32800 | 32800 | 32750 | 649 |
| 316 | 20231204 | 135600 | 28074091350 | 32800 | 32800 | 32800 | 32750 | 390 |
| 317 | 20231204 | 135500 | 28061300350 | 32800 | 32800 | 32850 | 32750 | 2595 |
| 318 | 20231204 | 135400 | 27976183900 | 32850 | 32750 | 32850 | 32750 | 772 |
| 319 | 20231204 | 135300 | 27950845400 | 32750 | 32850 | 32850 | 32750 | 1406 |
| 320 | 20231204 | 135200 | 27904721750 | 32850 | 32800 | 32850 | 32800 | 362 |
| 321 | 20231204 | 135100 | 27892840600 | 32800 | 32800 | 32850 | 32750 | 2581 |
| 322 | 20231204 | 135000 | 27808209300 | 32800 | 32850 | 32850 | 32800 | 306 |
| 323 | 20231204 | 134900 | 27798163900 | 32850 | 32850 | 32850 | 32850 | 247 |
| 324 | 20231204 | 134800 | 27790049950 | 32800 | 32800 | 32800 | 32800 | 468 |
| 325 | 20231204 | 134700 | 27774699550 | 32800 | 32800 | 32850 | 32800 | 1202 |
| 326 | 20231204 | 134600 | 27735265850 | 32850 | 32800 | 32850 | 32800 | 382 |
| 327 | 20231204 | 134500 | 27722726150 | 32850 | 32850 | 32850 | 32800 | 1542 |
| 328 | 20231204 | 134400 | 27672091900 | 32850 | 32850 | 32850 | 32800 | 1272 |
| 329 | 20231204 | 134300 | 27630367900 | 32850 | 32850 | 32850 | 32850 | 2716 |
| 330 | 20231204 | 134200 | 27541147300 | 32850 | 32800 | 32850 | 32800 | 254 |
| 331 | 20231204 | 134100 | 27532808300 | 32800 | 32850 | 32850 | 32800 | 980 |
| 332 | 20231204 | 134000 | 27500623300 | 32800 | 32850 | 32850 | 32800 | 603 |
| 333 | 20231204 | 133900 | 27480836250 | 32850 | 32800 | 32850 | 32800 | 313 |
| 334 | 20231204 | 133800 | 27470566850 | 32850 | 32850 | 32850 | 32800 | 434 |
| 335 | 20231204 | 133700 | 27456323450 | 32850 | 32800 | 32850 | 32800 | 763 |
| 336 | 20231204 | 133600 | 27431288400 | 32800 | 32800 | 32850 | 32800 | 178 |
| 337 | 20231204 | 133500 | 27425444100 | 32750 | 32750 | 32800 | 32750 | 363 |
| 338 | 20231204 | 133400 | 27413542750 | 32800 | 32850 | 32850 | 32750 | 2138 |
| 339 | 20231204 | 133300 | 27343411500 | 32850 | 32800 | 32850 | 32800 | 412 |
| 340 | 20231204 | 133200 | 27329890150 | 32800 | 32850 | 32850 | 32800 | 316 |
| 341 | 20231204 | 133100 | 27319517350 | 32800 | 32850 | 32850 | 32800 | 263 |
| 342 | 20231204 | 133000 | 27310883600 | 32850 | 32850 | 32850 | 32800 | 978 |
| 343 | 20231204 | 132900 | 27278758300 | 32850 | 32850 | 32850 | 32800 | 2667 |
| 344 | 20231204 | 132800 | 27191162750 | 32850 | 32850 | 32850 | 32800 | 446 |
| 345 | 20231204 | 132700 | 27176521750 | 32850 | 32900 | 32900 | 32800 | 338 |
| 346 | 20231204 | 132600 | 27165416200 | 32850 | 32800 | 32900 | 32800 | 957 |
| 347 | 20231204 | 132500 | 27133960250 | 32800 | 32800 | 32850 | 32800 | 236 |
| 348 | 20231204 | 132400 | 27126212350 | 32800 | 32750 | 32800 | 32750 | 1357 |
| 349 | 20231204 | 132300 | 27081703650 | 32750 | 32800 | 32800 | 32750 | 419 |
| 350 | 20231204 | 132200 | 27067966800 | 32800 | 32800 | 32800 | 32750 | 584 |
| 351 | 20231204 | 132100 | 27048837000 | 32800 | 32850 | 32850 | 32800 | 334 |
| 352 | 20231204 | 132000 | 27037874600 | 32850 | 32800 | 32850 | 32750 | 1543 |
| 353 | 20231204 | 131900 | 26987311750 | 32800 | 32850 | 32900 | 32750 | 2390 |
| 354 | 20231204 | 131800 | 26908935150 | 32850 | 32850 | 32850 | 32800 | 333 |
| 355 | 20231204 | 131700 | 26897996300 | 32850 | 32950 | 32950 | 32850 | 808 |
| 356 | 20231204 | 131600 | 26871430050 | 32950 | 32900 | 32950 | 32850 | 976 |
| 357 | 20231204 | 131500 | 26839313700 | 32900 | 32900 | 32900 | 32850 | 495 |
| 358 | 20231204 | 131400 | 26823032200 | 32900 | 32900 | 32900 | 32850 | 2398 |
| 359 | 20231204 | 131300 | 26744243950 | 32900 | 32900 | 32900 | 32900 | 233 |
| 360 | 20231204 | 131200 | 26736578250 | 32900 | 32900 | 32950 | 32900 | 232 |
| 361 | 20231204 | 131100 | 26728945400 | 32850 | 32900 | 32950 | 32850 | 1654 |
| 362 | 20231204 | 131000 | 26674539150 | 32900 | 32950 | 32950 | 32900 | 1726 |
| 363 | 20231204 | 130900 | 26617720350 | 33000 | 33000 | 33050 | 32950 | 5141 |
| 364 | 20231204 | 130800 | 26448146700 | 33000 | 33050 | 33050 | 33000 | 911 |
| 365 | 20231204 | 130700 | 26418068750 | 33050 | 33100 | 33100 | 33000 | 1447 |
| 366 | 20231204 | 130600 | 26370240400 | 33100 | 33050 | 33100 | 33050 | 2267 |
| 367 | 20231204 | 130500 | 26295209800 | 33050 | 33050 | 33100 | 33000 | 465 |
| 368 | 20231204 | 130400 | 26279837650 | 33050 | 33050 | 33050 | 33000 | 2886 |
| 369 | 20231204 | 130300 | 26184472700 | 33000 | 33050 | 33050 | 33000 | 2749 |
| 370 | 20231204 | 130200 | 26093641650 | 33050 | 33050 | 33050 | 33000 | 1056 |
| 371 | 20231204 | 130100 | 26058748450 | 33000 | 33050 | 33050 | 33000 | 908 |
| 372 | 20231204 | 130000 | 26028743350 | 33000 | 33000 | 33050 | 33000 | 159 |
| 373 | 20231204 | 125900 | 26023491500 | 33050 | 33050 | 33050 | 33000 | 755 |
| 374 | 20231204 | 125800 | 25998542700 | 33050 | 33050 | 33100 | 33000 | 1735 |
| 375 | 20231204 | 125700 | 25941197300 | 33050 | 33050 | 33100 | 33050 | 2965 |
| 376 | 20231204 | 125600 | 25843193950 | 33050 | 33050 | 33100 | 33000 | 659 |
| 377 | 20231204 | 125500 | 25821413800 | 33050 | 33050 | 33100 | 33050 | 3711 |
| 378 | 20231204 | 125400 | 25698742500 | 33050 | 33050 | 33100 | 33000 | 1221 |
| 379 | 20231204 | 125300 | 25658377550 | 33050 | 33050 | 33100 | 33050 | 2691 |
| 380 | 20231204 | 125200 | 25569424000 | 33100 | 33050 | 33100 | 33050 | 2207 |
| 381 | 20231204 | 125100 | 25496447350 | 33050 | 33050 | 33100 | 33050 | 2069 |
| 382 | 20231204 | 125000 | 25428009800 | 33100 | 32950 | 33100 | 32950 | 15427 |
| 383 | 20231204 | 124900 | 24918817300 | 33000 | 33000 | 33000 | 32950 | 7522 |
| 384 | 20231204 | 124800 | 24670608050 | 33000 | 32950 | 33000 | 32950 | 934 |
| 385 | 20231204 | 124700 | 24639821450 | 32950 | 32950 | 32950 | 32950 | 2715 |
| 386 | 20231204 | 124600 | 24550362200 | 33000 | 32950 | 33000 | 32950 | 202 |
| 387 | 20231204 | 124500 | 24543701550 | 32950 | 32950 | 33000 | 32950 | 717 |
| 388 | 20231204 | 124400 | 24520075750 | 32950 | 32950 | 33000 | 32900 | 3136 |
| 389 | 20231204 | 124300 | 24416776800 | 32950 | 33000 | 33000 | 32950 | 4203 |
| 390 | 20231204 | 124200 | 24278259900 | 32950 | 33000 | 33000 | 32950 | 4062 |
| 391 | 20231204 | 124100 | 24144238900 | 33000 | 32950 | 33000 | 32950 | 1460 |
| 392 | 20231204 | 124000 | 24096076750 | 32950 | 33000 | 33000 | 32950 | 92 |
| 393 | 20231204 | 123900 | 24093044800 | 32950 | 32950 | 33000 | 32950 | 2362 |
| 394 | 20231204 | 123800 | 24015120550 | 33000 | 32900 | 33000 | 32900 | 9480 |
| 395 | 20231204 | 123700 | 23702708650 | 32900 | 32900 | 32950 | 32900 | 1294 |
| 396 | 20231204 | 123600 | 23660121700 | 32900 | 32900 | 32950 | 32900 | 656 |
| 397 | 20231204 | 123500 | 23638521800 | 32950 | 32900 | 32950 | 32900 | 534 |
| 398 | 20231204 | 123400 | 23620949600 | 32950 | 32900 | 32950 | 32900 | 1387 |
| 399 | 20231204 | 123300 | 23575315750 | 32900 | 32900 | 32950 | 32900 | 2604 |
| 400 | 20231204 | 123200 | 23489643900 | 32900 | 32950 | 32950 | 32900 | 2747 |
| 401 | 20231204 | 123100 | 23399256850 | 32900 | 32950 | 32950 | 32900 | 5947 |
| 402 | 20231204 | 123000 | 23203453750 | 32950 | 32950 | 32950 | 32900 | 692 |
| 403 | 20231204 | 122900 | 23180656550 | 32900 | 32900 | 32950 | 32900 | 819 |
| 404 | 20231204 | 122800 | 23153706300 | 32900 | 32900 | 32900 | 32900 | 4037 |
| 405 | 20231204 | 122700 | 23020889000 | 32900 | 32850 | 32900 | 32850 | 925 |
| 406 | 20231204 | 122600 | 22990492850 | 32900 | 32850 | 32900 | 32850 | 1139 |
| 407 | 20231204 | 122500 | 22953054700 | 32850 | 32850 | 32900 | 32850 | 460 |
| 408 | 20231204 | 122400 | 22937940200 | 32900 | 32900 | 32900 | 32850 | 952 |
| 409 | 20231204 | 122300 | 22906639300 | 32900 | 32900 | 32950 | 32900 | 1281 |
| 410 | 20231204 | 122200 | 22864492850 | 32900 | 32900 | 32950 | 32900 | 1301 |
| 411 | 20231204 | 122100 | 22821688950 | 32900 | 32950 | 32950 | 32900 | 3115 |
| 412 | 20231204 | 122000 | 22719197800 | 32950 | 32850 | 32950 | 32800 | 8674 |
| 413 | 20231204 | 121900 | 22434081900 | 32850 | 32750 | 32850 | 32750 | 4814 |
| 414 | 20231204 | 121800 | 22276194800 | 32800 | 32750 | 32800 | 32750 | 332 |
| 415 | 20231204 | 121700 | 22265317200 | 32800 | 32800 | 32800 | 32750 | 770 |
| 416 | 20231204 | 121600 | 22240073150 | 32750 | 32750 | 32800 | 32750 | 2070 |
| 417 | 20231204 | 121500 | 22172272500 | 32750 | 32700 | 32750 | 32700 | 803 |
| 418 | 20231204 | 121400 | 22145985800 | 32750 | 32700 | 32750 | 32700 | 372 |
| 419 | 20231204 | 121300 | 22133819900 | 32650 | 32650 | 32650 | 32650 | 15 |
| 420 | 20231204 | 121200 | 22133330150 | 32650 | 32700 | 32700 | 32650 | 121 |
| 421 | 20231204 | 121100 | 22129375050 | 32700 | 32700 | 32750 | 32700 | 497 |
| 422 | 20231204 | 121000 | 22113120650 | 32700 | 32700 | 32700 | 32700 | 6 |
| 423 | 20231204 | 120900 | 22112924450 | 32700 | 32700 | 32700 | 32700 | 607 |
| 424 | 20231204 | 120800 | 22093075550 | 32700 | 32700 | 32750 | 32700 | 55 |
| 425 | 20231204 | 120700 | 22091276150 | 32700 | 32700 | 32750 | 32700 | 53 |
| 426 | 20231204 | 120600 | 22089543000 | 32700 | 32650 | 32750 | 32650 | 806 |
| 427 | 20231204 | 120500 | 22063160450 | 32700 | 32700 | 32700 | 32700 | 316 |
| 428 | 20231204 | 120400 | 22052827250 | 32700 | 32700 | 32750 | 32700 | 32 |
| 429 | 20231204 | 120300 | 22051780650 | 32750 | 32700 | 32750 | 32700 | 314 |
| 430 | 20231204 | 120200 | 22041511950 | 32700 | 32650 | 32700 | 32650 | 266 |
| 431 | 20231204 | 120100 | 22032826300 | 32700 | 32700 | 32700 | 32650 | 1492 |
| 432 | 20231204 | 120000 | 21984039400 | 32700 | 32650 | 32700 | 32650 | 130 |
| 433 | 20231204 | 115900 | 21979789900 | 32650 | 32600 | 32650 | 32600 | 290 |
| 434 | 20231204 | 115800 | 21970328800 | 32650 | 32650 | 32650 | 32600 | 1148 |
| 435 | 20231204 | 115700 | 21932860150 | 32700 | 32700 | 32700 | 32650 | 327 |
| 436 | 20231204 | 115600 | 21922182750 | 32700 | 32650 | 32700 | 32650 | 836 |
| 437 | 20231204 | 115500 | 21894857250 | 32700 | 32700 | 32750 | 32700 | 1320 |
| 438 | 20231204 | 115400 | 21851688700 | 32700 | 32700 | 32750 | 32700 | 144 |
| 439 | 20231204 | 115300 | 21846977650 | 32700 | 32750 | 32750 | 32700 | 451 |
| 440 | 20231204 | 115200 | 21832214300 | 32700 | 32750 | 32750 | 32700 | 1068 |
| 441 | 20231204 | 115100 | 21797252150 | 32750 | 32700 | 32750 | 32700 | 468 |
| 442 | 20231204 | 115000 | 21781945550 | 32750 | 32750 | 32750 | 32750 | 579 |
| 443 | 20231204 | 114900 | 21762983300 | 32750 | 32700 | 32750 | 32700 | 1372 |
| 444 | 20231204 | 114800 | 21718050350 | 32750 | 32700 | 32750 | 32700 | 304 |
| 445 | 20231204 | 114700 | 21708096250 | 32750 | 32700 | 32750 | 32700 | 307 |
| 446 | 20231204 | 114600 | 21698054600 | 32750 | 32750 | 32800 | 32750 | 251 |
| 447 | 20231204 | 114500 | 21689832300 | 32750 | 32750 | 32750 | 32750 | 280 |
| 448 | 20231204 | 114400 | 21680662300 | 32750 | 32750 | 32750 | 32750 | 406 |
| 449 | 20231204 | 114300 | 21667365800 | 32750 | 32750 | 32750 | 32700 | 383 |
| 450 | 20231204 | 114200 | 21654837400 | 32750 | 32750 | 32750 | 32750 | 807 |
| 451 | 20231204 | 114100 | 21628408150 | 32750 | 32700 | 32750 | 32700 | 220 |
| 452 | 20231204 | 114000 | 21621205700 | 32700 | 32700 | 32700 | 32700 | 605 |
| 453 | 20231204 | 113900 | 21601422200 | 32700 | 32750 | 32750 | 32700 | 304 |
| 454 | 20231204 | 113800 | 21591466300 | 32750 | 32750 | 32750 | 32700 | 792 |
| 455 | 20231204 | 113700 | 21565529300 | 32750 | 32750 | 32750 | 32700 | 166 |
| 456 | 20231204 | 113600 | 21560094550 | 32700 | 32800 | 32800 | 32700 | 172 |
| 457 | 20231204 | 113500 | 21554458800 | 32800 | 32700 | 32800 | 32700 | 2000 |
| 458 | 20231204 | 113400 | 21488990800 | 32700 | 32750 | 32750 | 32700 | 1749 |
| 459 | 20231204 | 113300 | 21431723550 | 32750 | 32750 | 32750 | 32700 | 827 |
| 460 | 20231204 | 113200 | 21404642550 | 32750 | 32650 | 32750 | 32650 | 450 |
| 461 | 20231204 | 113100 | 21389928950 | 32700 | 32700 | 32700 | 32650 | 505 |
| 462 | 20231204 | 113000 | 21373417200 | 32700 | 32750 | 32750 | 32700 | 212 |
| 463 | 20231204 | 112900 | 21366484150 | 32700 | 32700 | 32750 | 32600 | 885 |
| 464 | 20231204 | 112800 | 21337559000 | 32750 | 32750 | 32800 | 32650 | 1111 |
| 465 | 20231204 | 112700 | 21301209500 | 32750 | 32700 | 32750 | 32650 | 1799 |
| 466 | 20231204 | 112600 | 21242373300 | 32650 | 32600 | 32650 | 32600 | 2171 |
| 467 | 20231204 | 112500 | 21171579900 | 32600 | 32500 | 32600 | 32500 | 2684 |
| 468 | 20231204 | 112400 | 21084219050 | 32500 | 32500 | 32550 | 32500 | 720 |
| 469 | 20231204 | 112300 | 21060793950 | 32500 | 32500 | 32550 | 32500 | 249 |
| 470 | 20231204 | 112200 | 21052699950 | 32550 | 32500 | 32550 | 32500 | 4889 |
| 471 | 20231204 | 112100 | 20893799950 | 32450 | 32500 | 32550 | 32450 | 1619 |
| 472 | 20231204 | 112000 | 20841183000 | 32550 | 32550 | 32600 | 32550 | 1363 |
| 473 | 20231204 | 111900 | 20796816550 | 32500 | 32500 | 32550 | 32500 | 1743 |
| 474 | 20231204 | 111800 | 20740139500 | 32500 | 32500 | 32550 | 32500 | 1012 |
| 475 | 20231204 | 111700 | 20707246450 | 32500 | 32550 | 32550 | 32500 | 79 |
| 476 | 20231204 | 111600 | 20704678350 | 32550 | 32500 | 32550 | 32450 | 4207 |
| 477 | 20231204 | 111500 | 20568026600 | 32450 | 32500 | 32550 | 32450 | 2162 |
| 478 | 20231204 | 111400 | 20497748350 | 32500 | 32500 | 32550 | 32500 | 558 |
| 479 | 20231204 | 111300 | 20479610200 | 32500 | 32550 | 32550 | 32450 | 1292 |
| 480 | 20231204 | 111200 | 20437623300 | 32450 | 32550 | 32550 | 32450 | 1137 |
| 481 | 20231204 | 111100 | 20400671150 | 32500 | 32550 | 32600 | 32500 | 1058 |
| 482 | 20231204 | 111000 | 20366261650 | 32550 | 32600 | 32600 | 32550 | 1105 |
| 483 | 20231204 | 110900 | 20330293100 | 32600 | 32550 | 32600 | 32500 | 1263 |
| 484 | 20231204 | 110800 | 20289202850 | 32550 | 32500 | 32550 | 32500 | 858 |
| 485 | 20231204 | 110700 | 20261288850 | 32500 | 32550 | 32550 | 32500 | 4876 |
| 486 | 20231204 | 110600 | 20102788000 | 32550 | 32500 | 32550 | 32500 | 837 |
| 487 | 20231204 | 110500 | 20075551250 | 32550 | 32600 | 32600 | 32500 | 1812 |
| 488 | 20231204 | 110400 | 20016596100 | 32600 | 32600 | 32650 | 32550 | 6715 |
| 489 | 20231204 | 110300 | 19797693950 | 32650 | 32650 | 32700 | 32600 | 460 |
| 490 | 20231204 | 110200 | 19782678650 | 32650 | 32650 | 32700 | 32600 | 705 |
| 491 | 20231204 | 110100 | 19759660200 | 32650 | 32650 | 32700 | 32600 | 1611 |
| 492 | 20231204 | 110000 | 19707059500 | 32650 | 32700 | 32700 | 32650 | 426 |
| 493 | 20231204 | 105900 | 19693134250 | 32650 | 32700 | 32700 | 32650 | 538 |
| 494 | 20231204 | 105800 | 19675550650 | 32700 | 32750 | 32750 | 32650 | 587 |
| 495 | 20231204 | 105700 | 19656346000 | 32650 | 32650 | 32750 | 32650 | 465 |
| 496 | 20231204 | 105600 | 19641147550 | 32650 | 32650 | 32700 | 32600 | 581 |
| 497 | 20231204 | 105500 | 19622178650 | 32600 | 32750 | 32750 | 32600 | 6473 |
| 498 | 20231204 | 105400 | 19410526350 | 32750 | 32750 | 32750 | 32750 | 39 |
| 499 | 20231204 | 105300 | 19409249100 | 32800 | 32750 | 32800 | 32700 | 511 |
| 500 | 20231204 | 105200 | 19392517650 | 32750 | 32750 | 32750 | 32700 | 537 |
| 501 | 20231204 | 105100 | 19374947000 | 32750 | 32800 | 32800 | 32750 | 6801 |
| 502 | 20231204 | 105000 | 19152213250 | 32800 | 32800 | 32800 | 32750 | 345 |
| 503 | 20231204 | 104900 | 19140897500 | 32750 | 32800 | 32850 | 32750 | 1711 |
| 504 | 20231204 | 104800 | 19084805300 | 32800 | 32750 | 32800 | 32750 | 229 |
| 505 | 20231204 | 104700 | 19077296050 | 32750 | 32800 | 32850 | 32750 | 3171 |
| 506 | 20231204 | 104600 | 18973285800 | 32800 | 32800 | 32800 | 32800 | 3966 |
| 507 | 20231204 | 104500 | 18843201000 | 32800 | 32800 | 32800 | 32750 | 973 |
| 508 | 20231204 | 104400 | 18811320300 | 32750 | 32750 | 32800 | 32700 | 1980 |
| 509 | 20231204 | 104300 | 18746470200 | 32750 | 32800 | 32800 | 32700 | 2885 |
| 510 | 20231204 | 104200 | 18651973350 | 32800 | 32700 | 32800 | 32650 | 1819 |
| 511 | 20231204 | 104100 | 18592463250 | 32700 | 32750 | 32750 | 32700 | 1882 |
| 512 | 20231204 | 104000 | 18530895700 | 32700 | 32700 | 32750 | 32650 | 638 |
| 513 | 20231204 | 103900 | 18510034000 | 32700 | 32650 | 32700 | 32600 | 6957 |
| 514 | 20231204 | 103800 | 18282895550 | 32600 | 32650 | 32700 | 32600 | 3134 |
| 515 | 20231204 | 103700 | 18180666100 | 32650 | 32700 | 32700 | 32600 | 2172 |
| 516 | 20231204 | 103600 | 18109751250 | 32700 | 32650 | 32700 | 32600 | 2264 |
| 517 | 20231204 | 103500 | 18035837950 | 32650 | 32650 | 32650 | 32600 | 2356 |
| 518 | 20231204 | 103400 | 17958938250 | 32600 | 32600 | 32650 | 32550 | 1328 |
| 519 | 20231204 | 103300 | 17915649500 | 32600 | 32550 | 32650 | 32550 | 4454 |
| 520 | 20231204 | 103200 | 17770552450 | 32550 | 32600 | 32600 | 32550 | 5242 |
| 521 | 20231204 | 103100 | 17599916550 | 32600 | 32650 | 32650 | 32600 | 2190 |
| 522 | 20231204 | 103000 | 17528480150 | 32650 | 32750 | 32750 | 32650 | 6112 |
| 523 | 20231204 | 102900 | 17328686400 | 32700 | 32750 | 32800 | 32700 | 1394 |
| 524 | 20231204 | 102800 | 17283026100 | 32750 | 32850 | 32850 | 32750 | 1523 |
| 525 | 20231204 | 102700 | 17233091150 | 32800 | 32800 | 32850 | 32800 | 1588 |
| 526 | 20231204 | 102600 | 17180991500 | 32800 | 32750 | 32800 | 32700 | 3388 |
| 527 | 20231204 | 102500 | 17069969850 | 32700 | 32750 | 32800 | 32700 | 3687 |
| 528 | 20231204 | 102400 | 16949184800 | 32750 | 32750 | 32800 | 32700 | 3252 |
| 529 | 20231204 | 102300 | 16842685250 | 32750 | 32750 | 32800 | 32750 | 1174 |
| 530 | 20231204 | 102200 | 16804235400 | 32800 | 32750 | 32800 | 32750 | 1189 |
| 531 | 20231204 | 102100 | 16765283300 | 32800 | 32700 | 32800 | 32700 | 3634 |
| 532 | 20231204 | 102000 | 16646258300 | 32700 | 32750 | 32750 | 32700 | 2690 |
| 533 | 20231204 | 101900 | 16558218250 | 32750 | 32900 | 32900 | 32750 | 3848 |
| 534 | 20231204 | 101800 | 16432031650 | 32900 | 32900 | 32900 | 32850 | 5762 |
| 535 | 20231204 | 101700 | 16242638550 | 32900 | 32850 | 32900 | 32850 | 1114 |
| 536 | 20231204 | 101600 | 16205996550 | 32850 | 32900 | 32950 | 32850 | 2475 |
| 537 | 20231204 | 101500 | 16124555200 | 32900 | 32950 | 32950 | 32850 | 1204 |
| 538 | 20231204 | 101400 | 16084915200 | 32950 | 32900 | 32950 | 32850 | 2675 |
| 539 | 20231204 | 101300 | 15996873400 | 32950 | 32950 | 33000 | 32800 | 2166 |
| 540 | 20231204 | 101200 | 15925599750 | 32800 | 32900 | 33000 | 32800 | 8880 |
| 541 | 20231204 | 101100 | 15633723150 | 32900 | 32850 | 32950 | 32850 | 6298 |
| 542 | 20231204 | 101000 | 15426494200 | 32900 | 32900 | 32950 | 32800 | 4112 |
| 543 | 20231204 | 100900 | 15291330100 | 32900 | 33000 | 33050 | 32900 | 5925 |
| 544 | 20231204 | 100800 | 15095899200 | 33050 | 33050 | 33100 | 33000 | 6326 |
| 545 | 20231204 | 100700 | 14886763800 | 33050 | 33100 | 33150 | 33050 | 7785 |
| 546 | 20231204 | 100600 | 14629095500 | 33150 | 33200 | 33200 | 33100 | 6095 |
| 547 | 20231204 | 100500 | 14427055900 | 33200 | 33250 | 33250 | 33100 | 15470 |
| 548 | 20231204 | 100400 | 13913902050 | 33150 | 33150 | 33250 | 33150 | 11582 |
| 549 | 20231204 | 100300 | 13529450800 | 33150 | 33100 | 33150 | 33050 | 14059 |
| 550 | 20231204 | 100200 | 13064033300 | 33150 | 33000 | 33150 | 33000 | 31011 |
| 551 | 20231204 | 100100 | 12039274800 | 33000 | 33000 | 33000 | 32950 | 13653 |
| 552 | 20231204 | 100000 | 11588731750 | 33000 | 32950 | 33000 | 32950 | 8927 |
| 553 | 20231204 | 095900 | 11294197950 | 32950 | 32900 | 33000 | 32900 | 17787 |
| 554 | 20231204 | 095800 | 10708137300 | 32900 | 32900 | 32950 | 32850 | 5831 |
| 555 | 20231204 | 095700 | 10516292000 | 32900 | 32850 | 32900 | 32850 | 6878 |
| 556 | 20231204 | 095600 | 10290069700 | 32900 | 32850 | 32900 | 32850 | 5726 |
| 557 | 20231204 | 095500 | 10101835500 | 32850 | 32800 | 32850 | 32800 | 4191 |
| 558 | 20231204 | 095400 | 9964169300 | 32850 | 32850 | 32850 | 32800 | 1533 |
| 559 | 20231204 | 095300 | 9913816150 | 32850 | 32850 | 32850 | 32800 | 4716 |
| 560 | 20231204 | 095200 | 9759050400 | 32850 | 32850 | 32900 | 32850 | 5678 |
| 561 | 20231204 | 095100 | 9572417350 | 32850 | 32750 | 32900 | 32700 | 29420 |
| 562 | 20231204 | 095000 | 8607191950 | 32750 | 32800 | 32800 | 32700 | 8804 |
| 563 | 20231204 | 094900 | 8318633700 | 32750 | 32700 | 32800 | 32700 | 6620 |
| 564 | 20231204 | 094800 | 8101913850 | 32700 | 32750 | 32750 | 32650 | 5344 |
| 565 | 20231204 | 094700 | 7927138900 | 32700 | 32800 | 32800 | 32700 | 4565 |
| 566 | 20231204 | 094600 | 7777555450 | 32800 | 32650 | 32800 | 32650 | 6106 |
| 567 | 20231204 | 094500 | 7577645000 | 32650 | 32600 | 32700 | 32600 | 1795 |
| 568 | 20231204 | 094400 | 7519042450 | 32600 | 32650 | 32700 | 32550 | 3038 |
| 569 | 20231204 | 094300 | 7419927650 | 32700 | 32750 | 32800 | 32650 | 8036 |
| 570 | 20231204 | 094200 | 7156889200 | 32750 | 32750 | 32800 | 32700 | 8535 |
| 571 | 20231204 | 094100 | 6877364100 | 32750 | 32650 | 32800 | 32600 | 15812 |
| 572 | 20231204 | 094000 | 6360101650 | 32600 | 32450 | 32650 | 32450 | 25084 |
| 573 | 20231204 | 093900 | 5544689250 | 32400 | 32400 | 32450 | 32350 | 1598 |
| 574 | 20231204 | 093800 | 5492915700 | 32400 | 32400 | 32450 | 32400 | 1954 |
| 575 | 20231204 | 093700 | 5429604700 | 32400 | 32400 | 32400 | 32350 | 2286 |
| 576 | 20231204 | 093600 | 5355542500 | 32400 | 32400 | 32400 | 32350 | 1716 |
| 577 | 20231204 | 093500 | 5299955450 | 32400 | 32400 | 32450 | 32350 | 4210 |
| 578 | 20231204 | 093400 | 5163568850 | 32400 | 32400 | 32400 | 32350 | 4119 |
| 579 | 20231204 | 093300 | 5030208950 | 32400 | 32400 | 32400 | 32350 | 2874 |
| 580 | 20231204 | 093200 | 4937091850 | 32400 | 32400 | 32450 | 32350 | 10718 |
| 581 | 20231204 | 093100 | 4589859800 | 32400 | 32200 | 32400 | 32200 | 5019 |
| 582 | 20231204 | 093000 | 4427639250 | 32200 | 32300 | 32300 | 32200 | 4921 |
| 583 | 20231204 | 092900 | 4268960600 | 32300 | 32300 | 32350 | 32250 | 2009 |
| 584 | 20231204 | 092800 | 4204071050 | 32300 | 32300 | 32300 | 32250 | 2539 |
| 585 | 20231204 | 092700 | 4122076350 | 32300 | 32300 | 32300 | 32250 | 1847 |
| 586 | 20231204 | 092600 | 4062479850 | 32250 | 32300 | 32350 | 32250 | 4008 |
| 587 | 20231204 | 092500 | 3932969750 | 32250 | 32300 | 32350 | 32250 | 2637 |
| 588 | 20231204 | 092400 | 3847781200 | 32300 | 32200 | 32300 | 32200 | 4923 |
| 589 | 20231204 | 092300 | 3689032950 | 32200 | 32200 | 32200 | 32150 | 1062 |
| 590 | 20231204 | 092200 | 3654855650 | 32150 | 32200 | 32250 | 32150 | 4553 |
| 591 | 20231204 | 092100 | 3508212500 | 32250 | 32300 | 32300 | 32250 | 3463 |
| 592 | 20231204 | 092000 | 3396445800 | 32300 | 32250 | 32300 | 32200 | 1277 |
| 593 | 20231204 | 091900 | 3355253450 | 32200 | 32250 | 32300 | 32200 | 2462 |
| 594 | 20231204 | 091800 | 3275871100 | 32250 | 32250 | 32300 | 32200 | 1520 |
| 595 | 20231204 | 091700 | 3226849200 | 32250 | 32250 | 32300 | 32200 | 2149 |
| 596 | 20231204 | 091600 | 3157531750 | 32250 | 32300 | 32300 | 32200 | 3080 |
| 597 | 20231204 | 091500 | 3058214150 | 32250 | 32400 | 32400 | 32200 | 3674 |
| 598 | 20231204 | 091400 | 2939470100 | 32400 | 32400 | 32500 | 32350 | 11591 |
| 599 | 20231204 | 091300 | 2563558100 | 32400 | 32250 | 32400 | 32200 | 6604 |
| 600 | 20231204 | 091200 | 2349826300 | 32250 | 32150 | 32250 | 32150 | 2449 |
| 601 | 20231204 | 091100 | 2270908650 | 32150 | 32000 | 32200 | 31950 | 7784 |
| 602 | 20231204 | 091000 | 2021245550 | 32000 | 31950 | 32000 | 31950 | 3773 |
| 603 | 20231204 | 090900 | 1900551550 | 31950 | 31900 | 31950 | 31900 | 1554 |
| 604 | 20231204 | 090800 | 1850926550 | 31900 | 31950 | 31950 | 31900 | 3630 |
| 605 | 20231204 | 090700 | 1735051550 | 31950 | 31950 | 32000 | 31950 | 4172 |
| 606 | 20231204 | 090600 | 1601623800 | 31950 | 31900 | 32000 | 31850 | 5001 |
| 607 | 20231204 | 090500 | 1441960950 | 31950 | 32000 | 32050 | 31950 | 4626 |
| 608 | 20231204 | 090400 | 1294008550 | 31950 | 32000 | 32100 | 31950 | 3938 |
| 609 | 20231204 | 090300 | 1168048300 | 32000 | 31950 | 32100 | 31950 | 8434 |
| 610 | 20231204 | 090200 | 898275700 | 31900 | 32000 | 32050 | 31900 | 4790 |
| 611 | 20231204 | 090100 | 745101000 | 32000 | 31850 | 32000 | 31850 | 2987 |
| 612 | 20231204 | 090000 | 649734850 | 32000 | 32000 | 32100 | 31850 | 19770 |