33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 18070 |
| 3 | 20231205 | 191000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20231205 | 190900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20231205 | 190800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20231205 | 190700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20231205 | 190600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20231205 | 190500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20231205 | 190400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20231205 | 190300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20231205 | 190200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20231205 | 190100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20231205 | 190000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20231205 | 185900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20231205 | 185800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20231205 | 185700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20231205 | 185600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20231205 | 185500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20231205 | 185400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20231205 | 185300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20231205 | 185200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20231205 | 185100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20231205 | 185000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20231205 | 184900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20231205 | 184800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20231205 | 184700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20231205 | 184600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20231205 | 184500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20231205 | 184400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20231205 | 184300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20231205 | 184200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20231205 | 184100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 18070 |
| 33 | 20231205 | 184000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20231205 | 183900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20231205 | 183800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20231205 | 183700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20231205 | 183600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20231205 | 183500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20231205 | 183400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20231205 | 183300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20231205 | 183200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20231205 | 183100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20231205 | 183000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20231205 | 182900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20231205 | 182800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20231205 | 182700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20231205 | 182600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20231205 | 182500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20231205 | 182400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20231205 | 182300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20231205 | 182200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20231205 | 182100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20231205 | 182000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20231205 | 181900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20231205 | 181800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20231205 | 181700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20231205 | 181600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20231205 | 181500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20231205 | 181400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20231205 | 181300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20231205 | 181200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20231205 | 181100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 18070 |
| 63 | 20231205 | 181000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20231205 | 180900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20231205 | 180800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20231205 | 180700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20231205 | 180600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20231205 | 180500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20231205 | 180400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20231205 | 180300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20231205 | 180200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20231205 | 180100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20231205 | 180000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20231205 | 175900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20231205 | 175800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20231205 | 175700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20231205 | 175600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20231205 | 175500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20231205 | 175400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20231205 | 175300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20231205 | 175200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20231205 | 175100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20231205 | 175000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20231205 | 174900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20231205 | 174800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20231205 | 174700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20231205 | 174600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20231205 | 174500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20231205 | 174400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20231205 | 174300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20231205 | 174200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20231205 | 174100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 18070 |
| 93 | 20231205 | 174000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20231205 | 173900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20231205 | 173800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20231205 | 173700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20231205 | 173600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20231205 | 173500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20231205 | 173400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20231205 | 173300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20231205 | 173200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20231205 | 173100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20231205 | 173000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20231205 | 172900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20231205 | 172800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20231205 | 172700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20231205 | 172600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20231205 | 172500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20231205 | 172400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20231205 | 172300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20231205 | 172200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20231205 | 172100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20231205 | 172000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20231205 | 171900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20231205 | 171800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20231205 | 171700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20231205 | 171600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20231205 | 171500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20231205 | 171400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20231205 | 171300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20231205 | 171200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20231205 | 171100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 18070 |
| 123 | 20231205 | 171000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20231205 | 170900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20231205 | 170800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20231205 | 170700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20231205 | 170600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20231205 | 170500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20231205 | 170400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20231205 | 170300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20231205 | 170200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20231205 | 170100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20231205 | 170000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20231205 | 165900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20231205 | 165800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20231205 | 165700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20231205 | 165600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20231205 | 165500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20231205 | 165400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20231205 | 165300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20231205 | 165200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20231205 | 165100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20231205 | 165000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20231205 | 164900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20231205 | 164800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20231205 | 164700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20231205 | 164600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20231205 | 164500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20231205 | 164400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20231205 | 164300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20231205 | 164200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20231205 | 164100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 18070 |
| 153 | 20231205 | 164000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20231205 | 163900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20231205 | 163800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20231205 | 163700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20231205 | 163600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20231205 | 163500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20231205 | 163400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20231205 | 163300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20231205 | 163200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20231205 | 163100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20231205 | 163000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20231205 | 162900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20231205 | 162800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20231205 | 162700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20231205 | 162600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20231205 | 162500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20231205 | 162400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20231205 | 162300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20231205 | 162200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20231205 | 162100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20231205 | 162000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20231205 | 161900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20231205 | 161800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20231205 | 161700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20231205 | 161600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20231205 | 161500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20231205 | 161400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20231205 | 161300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20231205 | 161200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20231205 | 161100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 18070 |
| 183 | 20231205 | 161000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20231205 | 160900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20231205 | 160800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20231205 | 160700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20231205 | 160600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20231205 | 160500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20231205 | 160400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20231205 | 160300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20231205 | 160200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20231205 | 160100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20231205 | 160000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20231205 | 155900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20231205 | 155800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20231205 | 155700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20231205 | 155600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20231205 | 155500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20231205 | 155400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20231205 | 155300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20231205 | 155200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20231205 | 155100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20231205 | 155000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20231205 | 154900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20231205 | 154800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20231205 | 154700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20231205 | 154600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20231205 | 154500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20231205 | 154400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20231205 | 154300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20231205 | 154200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20231205 | 154100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 18070 |
| 213 | 20231205 | 154000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20231205 | 153900 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20231205 | 153800 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20231205 | 153700 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20231205 | 153600 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20231205 | 153500 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20231205 | 153400 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20231205 | 153300 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20231205 | 153200 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20231205 | 153100 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20231205 | 153000 | 17229258850 | 32900 | 32900 | 32900 | 32900 | 18070 |
| 224 | 20231205 | 152900 | 16634755850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20231205 | 152800 | 16634755850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20231205 | 152700 | 16634755850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20231205 | 152600 | 16634755850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20231205 | 152500 | 16634755850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20231205 | 152400 | 16634755850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20231205 | 152300 | 16634755850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20231205 | 152200 | 16634755850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20231205 | 152100 | 16634755850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20231205 | 152000 | 16634755850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20231205 | 151900 | 16634755850 | 32850 | 32850 | 32900 | 32850 | 2106 |
| 235 | 20231205 | 151800 | 16565547800 | 32900 | 32850 | 32900 | 32850 | 3117 |
| 236 | 20231205 | 151700 | 16463070300 | 32850 | 32800 | 32850 | 32750 | 3829 |
| 237 | 20231205 | 151600 | 16337405350 | 32750 | 32800 | 32800 | 32750 | 2562 |
| 238 | 20231205 | 151500 | 16253375150 | 32800 | 32700 | 32800 | 32650 | 2433 |
| 239 | 20231205 | 151400 | 16173712250 | 32650 | 32650 | 32750 | 32650 | 3329 |
| 240 | 20231205 | 151300 | 16064879850 | 32700 | 32700 | 32700 | 32650 | 1334 |
| 241 | 20231205 | 151200 | 16021307700 | 32700 | 32700 | 32700 | 32650 | 826 |
| 242 | 20231205 | 151100 | 15994298050 | 32700 | 32700 | 32700 | 32650 | 915 |
| 243 | 20231205 | 151000 | 15964391300 | 32700 | 32700 | 32700 | 32650 | 818 |
| 244 | 20231205 | 150900 | 15937649950 | 32700 | 32600 | 32700 | 32600 | 1952 |
| 245 | 20231205 | 150800 | 15873911600 | 32650 | 32600 | 32650 | 32600 | 4283 |
| 246 | 20231205 | 150700 | 15734084550 | 32650 | 32650 | 32650 | 32600 | 3124 |
| 247 | 20231205 | 150600 | 15632230400 | 32600 | 32650 | 32650 | 32600 | 2607 |
| 248 | 20231205 | 150500 | 15547217850 | 32650 | 32700 | 32700 | 32600 | 6626 |
| 249 | 20231205 | 150400 | 15331179250 | 32650 | 32650 | 32650 | 32600 | 1533 |
| 250 | 20231205 | 150300 | 15281135200 | 32600 | 32700 | 32700 | 32600 | 3542 |
| 251 | 20231205 | 150200 | 15165485650 | 32700 | 32750 | 32750 | 32650 | 1285 |
| 252 | 20231205 | 150100 | 15123481200 | 32750 | 32650 | 32750 | 32650 | 2612 |
| 253 | 20231205 | 150000 | 15038079050 | 32650 | 32700 | 32750 | 32650 | 7916 |
| 254 | 20231205 | 145900 | 14779226900 | 32700 | 32750 | 32750 | 32700 | 2159 |
| 255 | 20231205 | 145800 | 14708615350 | 32750 | 32750 | 32750 | 32700 | 867 |
| 256 | 20231205 | 145700 | 14680236000 | 32750 | 32700 | 32750 | 32700 | 441 |
| 257 | 20231205 | 145600 | 14665809900 | 32700 | 32750 | 32750 | 32700 | 1676 |
| 258 | 20231205 | 145500 | 14610997650 | 32700 | 32750 | 32800 | 32700 | 3305 |
| 259 | 20231205 | 145400 | 14502692250 | 32800 | 32750 | 32800 | 32750 | 518 |
| 260 | 20231205 | 145300 | 14485725200 | 32750 | 32750 | 32800 | 32750 | 1097 |
| 261 | 20231205 | 145200 | 14449774550 | 32750 | 32750 | 32750 | 32700 | 3513 |
| 262 | 20231205 | 145100 | 14334770500 | 32750 | 32800 | 32800 | 32750 | 479 |
| 263 | 20231205 | 145000 | 14319080450 | 32800 | 32800 | 32800 | 32750 | 140 |
| 264 | 20231205 | 144900 | 14314491200 | 32800 | 32800 | 32800 | 32750 | 189 |
| 265 | 20231205 | 144800 | 14308294350 | 32750 | 32800 | 32800 | 32750 | 2637 |
| 266 | 20231205 | 144700 | 14221837150 | 32800 | 32800 | 32800 | 32750 | 454 |
| 267 | 20231205 | 144600 | 14206962000 | 32800 | 32800 | 32800 | 32750 | 502 |
| 268 | 20231205 | 144500 | 14190498100 | 32800 | 32750 | 32800 | 32750 | 665 |
| 269 | 20231205 | 144400 | 14168710200 | 32800 | 32800 | 32800 | 32750 | 159 |
| 270 | 20231205 | 144300 | 14163497250 | 32800 | 32800 | 32800 | 32750 | 229 |
| 271 | 20231205 | 144200 | 14155988550 | 32800 | 32750 | 32800 | 32700 | 2507 |
| 272 | 20231205 | 144100 | 14073843250 | 32750 | 32700 | 32750 | 32700 | 420 |
| 273 | 20231205 | 144000 | 14060091500 | 32700 | 32700 | 32750 | 32700 | 506 |
| 274 | 20231205 | 143900 | 14043531000 | 32700 | 32750 | 32800 | 32700 | 1049 |
| 275 | 20231205 | 143800 | 14009194900 | 32800 | 32750 | 32800 | 32700 | 1872 |
| 276 | 20231205 | 143700 | 13947915550 | 32750 | 32700 | 32750 | 32700 | 2543 |
| 277 | 20231205 | 143600 | 13864641200 | 32750 | 32750 | 32750 | 32700 | 284 |
| 278 | 20231205 | 143500 | 13855341150 | 32700 | 32750 | 32750 | 32700 | 435 |
| 279 | 20231205 | 143400 | 13841110500 | 32750 | 32750 | 32750 | 32700 | 363 |
| 280 | 20231205 | 143300 | 13829225250 | 32750 | 32750 | 32800 | 32700 | 2315 |
| 281 | 20231205 | 143200 | 13753430750 | 32800 | 32750 | 32800 | 32750 | 1713 |
| 282 | 20231205 | 143100 | 13697325300 | 32750 | 32800 | 32800 | 32750 | 450 |
| 283 | 20231205 | 143000 | 13682576500 | 32850 | 32800 | 32850 | 32750 | 1690 |
| 284 | 20231205 | 142900 | 13627146900 | 32800 | 32800 | 32800 | 32750 | 340 |
| 285 | 20231205 | 142800 | 13616008300 | 32750 | 32800 | 32800 | 32750 | 858 |
| 286 | 20231205 | 142700 | 13587903300 | 32750 | 32750 | 32800 | 32750 | 642 |
| 287 | 20231205 | 142600 | 13566875900 | 32800 | 32750 | 32800 | 32750 | 988 |
| 288 | 20231205 | 142500 | 13534515550 | 32750 | 32800 | 32850 | 32750 | 2116 |
| 289 | 20231205 | 142400 | 13465094350 | 32800 | 32850 | 32850 | 32800 | 867 |
| 290 | 20231205 | 142300 | 13436652600 | 32850 | 32900 | 32900 | 32800 | 2552 |
| 291 | 20231205 | 142200 | 13352913450 | 32900 | 32900 | 32900 | 32850 | 264 |
| 292 | 20231205 | 142100 | 13344237600 | 32900 | 32850 | 32900 | 32850 | 1134 |
| 293 | 20231205 | 142000 | 13306950050 | 32850 | 32850 | 32850 | 32800 | 624 |
| 294 | 20231205 | 141900 | 13286451950 | 32850 | 32900 | 32900 | 32800 | 496 |
| 295 | 20231205 | 141800 | 13270153350 | 32850 | 32900 | 32900 | 32850 | 2685 |
| 296 | 20231205 | 141700 | 13181944800 | 32850 | 32850 | 32900 | 32850 | 1840 |
| 297 | 20231205 | 141600 | 13121500050 | 32850 | 32850 | 32900 | 32850 | 686 |
| 298 | 20231205 | 141500 | 13098961050 | 32850 | 32850 | 32900 | 32800 | 650 |
| 299 | 20231205 | 141400 | 13077608650 | 32850 | 32900 | 32900 | 32850 | 713 |
| 300 | 20231205 | 141300 | 13054179750 | 32900 | 32900 | 32900 | 32850 | 5570 |
| 301 | 20231205 | 141200 | 12871072450 | 32900 | 32850 | 32950 | 32850 | 4427 |
| 302 | 20231205 | 141100 | 12725426650 | 32900 | 32900 | 32900 | 32900 | 282 |
| 303 | 20231205 | 141000 | 12716148850 | 32900 | 32900 | 32900 | 32900 | 104 |
| 304 | 20231205 | 140900 | 12712727250 | 32900 | 32850 | 32900 | 32850 | 1370 |
| 305 | 20231205 | 140800 | 12667714400 | 32900 | 32850 | 32900 | 32800 | 509 |
| 306 | 20231205 | 140700 | 12650992250 | 32800 | 32900 | 32900 | 32800 | 1904 |
| 307 | 20231205 | 140600 | 12588436500 | 32900 | 32900 | 32900 | 32850 | 527 |
| 308 | 20231205 | 140500 | 12571118650 | 32900 | 32900 | 32900 | 32850 | 119 |
| 309 | 20231205 | 140400 | 12567204200 | 32900 | 32850 | 32950 | 32850 | 3894 |
| 310 | 20231205 | 140300 | 12439164900 | 32850 | 32850 | 32850 | 32800 | 1214 |
| 311 | 20231205 | 140200 | 12399296400 | 32800 | 32800 | 32850 | 32800 | 380 |
| 312 | 20231205 | 140100 | 12386828600 | 32850 | 32850 | 32850 | 32800 | 738 |
| 313 | 20231205 | 140000 | 12362618650 | 32800 | 32900 | 32900 | 32800 | 467 |
| 314 | 20231205 | 135900 | 12347277250 | 32900 | 32950 | 32950 | 32850 | 1969 |
| 315 | 20231205 | 135800 | 12282591750 | 32950 | 32950 | 32950 | 32850 | 212 |
| 316 | 20231205 | 135700 | 12275614950 | 32850 | 32900 | 32950 | 32850 | 771 |
| 317 | 20231205 | 135600 | 12250251700 | 32900 | 32900 | 32900 | 32850 | 1060 |
| 318 | 20231205 | 135500 | 12215378000 | 32900 | 32900 | 32900 | 32900 | 134 |
| 319 | 20231205 | 135400 | 12210969400 | 32900 | 32900 | 32900 | 32850 | 555 |
| 320 | 20231205 | 135300 | 12192728150 | 32900 | 32850 | 32900 | 32850 | 396 |
| 321 | 20231205 | 135200 | 12179717900 | 32850 | 32850 | 32900 | 32800 | 1395 |
| 322 | 20231205 | 135100 | 12133894400 | 32850 | 32850 | 32900 | 32850 | 1168 |
| 323 | 20231205 | 135000 | 12095523950 | 32850 | 32850 | 32900 | 32850 | 1286 |
| 324 | 20231205 | 134900 | 12053277850 | 32850 | 32900 | 32950 | 32850 | 1768 |
| 325 | 20231205 | 134800 | 11995112200 | 32900 | 32950 | 32950 | 32900 | 3079 |
| 326 | 20231205 | 134700 | 11893798350 | 32950 | 32950 | 33000 | 32900 | 267 |
| 327 | 20231205 | 134600 | 11885000700 | 32950 | 32950 | 33000 | 32950 | 314 |
| 328 | 20231205 | 134500 | 11874651650 | 32950 | 32950 | 32950 | 32900 | 1207 |
| 329 | 20231205 | 134400 | 11834900100 | 32950 | 32950 | 32950 | 32950 | 263 |
| 330 | 20231205 | 134300 | 11826234250 | 33000 | 33000 | 33050 | 32950 | 3526 |
| 331 | 20231205 | 134200 | 11709958600 | 33050 | 33000 | 33050 | 33000 | 3526 |
| 332 | 20231205 | 134100 | 11593593650 | 33000 | 32950 | 33000 | 32950 | 428 |
| 333 | 20231205 | 134000 | 11579470200 | 32950 | 33000 | 33000 | 32950 | 254 |
| 334 | 20231205 | 133900 | 11571093650 | 32950 | 33000 | 33000 | 32950 | 104 |
| 335 | 20231205 | 133800 | 11567661800 | 33000 | 33000 | 33000 | 32950 | 1147 |
| 336 | 20231205 | 133700 | 11529841400 | 33000 | 33000 | 33000 | 32950 | 814 |
| 337 | 20231205 | 133600 | 11502980400 | 33000 | 33000 | 33000 | 32950 | 9700 |
| 338 | 20231205 | 133500 | 11182885400 | 32950 | 32950 | 33000 | 32950 | 341 |
| 339 | 20231205 | 133400 | 11171634250 | 33000 | 32950 | 33000 | 32900 | 4872 |
| 340 | 20231205 | 133300 | 11011111650 | 32900 | 32950 | 32950 | 32900 | 107 |
| 341 | 20231205 | 133200 | 11007588500 | 32950 | 32850 | 32950 | 32850 | 2264 |
| 342 | 20231205 | 133100 | 10933117150 | 32900 | 32900 | 32900 | 32850 | 197 |
| 343 | 20231205 | 133000 | 10926641750 | 32900 | 32900 | 32900 | 32850 | 615 |
| 344 | 20231205 | 132900 | 10906410700 | 32900 | 32900 | 32950 | 32850 | 898 |
| 345 | 20231205 | 132800 | 10876867650 | 32950 | 32900 | 32950 | 32900 | 426 |
| 346 | 20231205 | 132700 | 10862852050 | 32900 | 32900 | 32950 | 32850 | 934 |
| 347 | 20231205 | 132600 | 10832135450 | 32900 | 32900 | 32950 | 32900 | 501 |
| 348 | 20231205 | 132500 | 10815651900 | 32900 | 32850 | 32950 | 32850 | 347 |
| 349 | 20231205 | 132400 | 10804230500 | 32900 | 32900 | 32950 | 32900 | 481 |
| 350 | 20231205 | 132300 | 10788405450 | 32900 | 32950 | 32950 | 32900 | 468 |
| 351 | 20231205 | 132200 | 10773007700 | 32900 | 32900 | 32950 | 32900 | 133 |
| 352 | 20231205 | 132100 | 10768631900 | 32950 | 32900 | 32950 | 32850 | 1792 |
| 353 | 20231205 | 132000 | 10709655100 | 32900 | 32850 | 32900 | 32850 | 468 |
| 354 | 20231205 | 131900 | 10694263550 | 32850 | 32850 | 32900 | 32850 | 323 |
| 355 | 20231205 | 131800 | 10683652700 | 32850 | 32950 | 32950 | 32850 | 1261 |
| 356 | 20231205 | 131700 | 10642152650 | 32950 | 32900 | 32950 | 32900 | 2070 |
| 357 | 20231205 | 131600 | 10574023800 | 32900 | 32950 | 32950 | 32900 | 314 |
| 358 | 20231205 | 131500 | 10563687500 | 32900 | 32950 | 32950 | 32900 | 518 |
| 359 | 20231205 | 131400 | 10546633650 | 32950 | 32900 | 32950 | 32900 | 1084 |
| 360 | 20231205 | 131300 | 10510929450 | 32900 | 32900 | 32950 | 32900 | 3557 |
| 361 | 20231205 | 131200 | 10393858900 | 32900 | 32850 | 32900 | 32850 | 1738 |
| 362 | 20231205 | 131100 | 10336690550 | 32850 | 32850 | 32900 | 32850 | 283 |
| 363 | 20231205 | 131000 | 10327393600 | 32850 | 32900 | 32900 | 32850 | 1070 |
| 364 | 20231205 | 130900 | 10292200150 | 32900 | 32800 | 32900 | 32800 | 6272 |
| 365 | 20231205 | 130800 | 10086132700 | 32800 | 32850 | 32850 | 32800 | 177 |
| 366 | 20231205 | 130700 | 10080326950 | 32850 | 32850 | 32850 | 32850 | 35 |
| 367 | 20231205 | 130600 | 10079177200 | 32850 | 32800 | 32850 | 32800 | 204 |
| 368 | 20231205 | 130500 | 10072485900 | 32800 | 32800 | 32850 | 32800 | 303 |
| 369 | 20231205 | 130400 | 10062547450 | 32800 | 32750 | 32850 | 32750 | 532 |
| 370 | 20231205 | 130300 | 10045102350 | 32750 | 32800 | 32800 | 32750 | 127 |
| 371 | 20231205 | 130200 | 10040938650 | 32800 | 32750 | 32800 | 32700 | 845 |
| 372 | 20231205 | 130100 | 10013227050 | 32700 | 32750 | 32800 | 32700 | 994 |
| 373 | 20231205 | 130000 | 9980678200 | 32750 | 32800 | 32800 | 32750 | 132 |
| 374 | 20231205 | 125900 | 9976353450 | 32800 | 32750 | 32800 | 32750 | 1293 |
| 375 | 20231205 | 125800 | 9933951750 | 32850 | 32800 | 32850 | 32750 | 907 |
| 376 | 20231205 | 125700 | 9904211850 | 32800 | 32800 | 32850 | 32800 | 334 |
| 377 | 20231205 | 125600 | 9893255700 | 32800 | 32800 | 32850 | 32800 | 522 |
| 378 | 20231205 | 125500 | 9876134000 | 32800 | 32800 | 32850 | 32800 | 184 |
| 379 | 20231205 | 125400 | 9870094700 | 32850 | 32800 | 32850 | 32800 | 341 |
| 380 | 20231205 | 125300 | 9858903900 | 32800 | 32800 | 32850 | 32800 | 344 |
| 381 | 20231205 | 125200 | 9847611200 | 32800 | 32800 | 32850 | 32800 | 108 |
| 382 | 20231205 | 125100 | 9844068750 | 32800 | 32800 | 32800 | 32750 | 895 |
| 383 | 20231205 | 125000 | 9814738950 | 32800 | 32800 | 32850 | 32800 | 512 |
| 384 | 20231205 | 124900 | 9797940250 | 32800 | 32800 | 32850 | 32800 | 101 |
| 385 | 20231205 | 124800 | 9794627250 | 32850 | 32800 | 32850 | 32800 | 478 |
| 386 | 20231205 | 124700 | 9778947350 | 32800 | 32850 | 32850 | 32800 | 177 |
| 387 | 20231205 | 124600 | 9773141700 | 32800 | 32800 | 32800 | 32800 | 375 |
| 388 | 20231205 | 124500 | 9760841700 | 32800 | 32800 | 32800 | 32800 | 1261 |
| 389 | 20231205 | 124400 | 9719480900 | 32800 | 32800 | 32800 | 32800 | 101 |
| 390 | 20231205 | 124300 | 9716168100 | 32800 | 32800 | 32800 | 32800 | 299 |
| 391 | 20231205 | 124200 | 9706360900 | 32800 | 32800 | 32800 | 32800 | 92 |
| 392 | 20231205 | 124100 | 9703343300 | 32800 | 32800 | 32800 | 32800 | 151 |
| 393 | 20231205 | 124000 | 9698390500 | 32800 | 32800 | 32800 | 32800 | 272 |
| 394 | 20231205 | 123900 | 9689468900 | 32850 | 32800 | 32850 | 32800 | 634 |
| 395 | 20231205 | 123800 | 9668662200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 396 | 20231205 | 123700 | 9668662200 | 32850 | 32750 | 32850 | 32750 | 4916 |
| 397 | 20231205 | 123600 | 9507408050 | 32800 | 32700 | 32800 | 32700 | 81 |
| 398 | 20231205 | 123500 | 9504756200 | 32700 | 32700 | 32700 | 32700 | 131 |
| 399 | 20231205 | 123400 | 9500472500 | 32700 | 32750 | 32800 | 32700 | 435 |
| 400 | 20231205 | 123300 | 9486247150 | 32750 | 32800 | 32800 | 32750 | 396 |
| 401 | 20231205 | 123200 | 9473276400 | 32800 | 32800 | 32800 | 32750 | 193 |
| 402 | 20231205 | 123100 | 9466955400 | 32750 | 32750 | 32750 | 32700 | 750 |
| 403 | 20231205 | 123000 | 9442396150 | 32700 | 32750 | 32800 | 32700 | 284 |
| 404 | 20231205 | 122900 | 9433099250 | 32750 | 32750 | 32750 | 32750 | 505 |
| 405 | 20231205 | 122800 | 9416560500 | 32750 | 32800 | 32800 | 32700 | 1199 |
| 406 | 20231205 | 122700 | 9377303100 | 32750 | 32750 | 32800 | 32750 | 447 |
| 407 | 20231205 | 122600 | 9362656350 | 32750 | 32800 | 32800 | 32750 | 83 |
| 408 | 20231205 | 122500 | 9359934900 | 32750 | 32750 | 32750 | 32750 | 10 |
| 409 | 20231205 | 122400 | 9359607400 | 32750 | 32750 | 32750 | 32700 | 512 |
| 410 | 20231205 | 122300 | 9342858700 | 32750 | 32700 | 32750 | 32700 | 60 |
| 411 | 20231205 | 122200 | 9340894200 | 32700 | 32750 | 32750 | 32700 | 650 |
| 412 | 20231205 | 122100 | 9319612200 | 32700 | 32750 | 32750 | 32700 | 236 |
| 413 | 20231205 | 122000 | 9311889650 | 32750 | 32750 | 32800 | 32750 | 491 |
| 414 | 20231205 | 121900 | 9295809200 | 32750 | 32800 | 32800 | 32750 | 180 |
| 415 | 20231205 | 121800 | 9289905650 | 32800 | 32750 | 32800 | 32750 | 270 |
| 416 | 20231205 | 121700 | 9281062800 | 32750 | 32750 | 32750 | 32750 | 29 |
| 417 | 20231205 | 121600 | 9280113050 | 32700 | 32750 | 32750 | 32700 | 159 |
| 418 | 20231205 | 121500 | 9274908450 | 32750 | 32750 | 32750 | 32750 | 236 |
| 419 | 20231205 | 121400 | 9267179450 | 32750 | 32750 | 32750 | 32750 | 225 |
| 420 | 20231205 | 121300 | 9259810700 | 32750 | 32750 | 32750 | 32750 | 480 |
| 421 | 20231205 | 121200 | 9244090700 | 32750 | 32750 | 32750 | 32700 | 479 |
| 422 | 20231205 | 121100 | 9228403500 | 32800 | 32700 | 32800 | 32700 | 389 |
| 423 | 20231205 | 121000 | 9215664650 | 32700 | 32700 | 32750 | 32700 | 732 |
| 424 | 20231205 | 120900 | 9191709700 | 32700 | 32700 | 32700 | 32700 | 49 |
| 425 | 20231205 | 120800 | 9190107400 | 32700 | 32650 | 32700 | 32650 | 576 |
| 426 | 20231205 | 120700 | 9171272700 | 32650 | 32650 | 32700 | 32650 | 186 |
| 427 | 20231205 | 120600 | 9165199250 | 32650 | 32700 | 32700 | 32650 | 1792 |
| 428 | 20231205 | 120500 | 9106689950 | 32650 | 32700 | 32700 | 32650 | 230 |
| 429 | 20231205 | 120400 | 9099174600 | 32700 | 32750 | 32750 | 32650 | 1970 |
| 430 | 20231205 | 120300 | 9034833950 | 32700 | 32650 | 32700 | 32650 | 456 |
| 431 | 20231205 | 120200 | 9019927950 | 32650 | 32650 | 32700 | 32650 | 138 |
| 432 | 20231205 | 120100 | 9015415500 | 32700 | 32650 | 32700 | 32650 | 523 |
| 433 | 20231205 | 120000 | 8998318850 | 32650 | 32700 | 32700 | 32650 | 854 |
| 434 | 20231205 | 115900 | 8970404600 | 32750 | 32750 | 32750 | 32750 | 10 |
| 435 | 20231205 | 115800 | 8970077100 | 32750 | 32650 | 32750 | 32650 | 1129 |
| 436 | 20231205 | 115700 | 8933163000 | 32650 | 32700 | 32750 | 32650 | 1385 |
| 437 | 20231205 | 115600 | 8887876900 | 32700 | 32700 | 32750 | 32700 | 68 |
| 438 | 20231205 | 115500 | 8885653150 | 32700 | 32700 | 32750 | 32700 | 503 |
| 439 | 20231205 | 115400 | 8869202200 | 32700 | 32750 | 32750 | 32700 | 191 |
| 440 | 20231205 | 115300 | 8862951450 | 32700 | 32750 | 32750 | 32700 | 237 |
| 441 | 20231205 | 115200 | 8855195800 | 32750 | 32750 | 32750 | 32700 | 155 |
| 442 | 20231205 | 115100 | 8850120050 | 32750 | 32650 | 32800 | 32650 | 1878 |
| 443 | 20231205 | 115000 | 8788709000 | 32650 | 32650 | 32700 | 32650 | 260 |
| 444 | 20231205 | 114900 | 8780219400 | 32700 | 32700 | 32750 | 32700 | 3403 |
| 445 | 20231205 | 114800 | 8668938950 | 32700 | 32750 | 32750 | 32700 | 5309 |
| 446 | 20231205 | 114700 | 8495128600 | 32750 | 32800 | 32800 | 32750 | 200 |
| 447 | 20231205 | 114600 | 8488570950 | 32800 | 32850 | 32850 | 32800 | 3413 |
| 448 | 20231205 | 114500 | 8376615700 | 32850 | 32850 | 32850 | 32850 | 113 |
| 449 | 20231205 | 114400 | 8372903650 | 32850 | 32850 | 32850 | 32850 | 4 |
| 450 | 20231205 | 114300 | 8372772250 | 32800 | 32800 | 32850 | 32800 | 307 |
| 451 | 20231205 | 114200 | 8362695450 | 32850 | 32850 | 32850 | 32850 | 930 |
| 452 | 20231205 | 114100 | 8332144950 | 32850 | 32850 | 32900 | 32800 | 419 |
| 453 | 20231205 | 114000 | 8318378750 | 32850 | 32900 | 32900 | 32850 | 254 |
| 454 | 20231205 | 113900 | 8310031950 | 32900 | 32850 | 32900 | 32850 | 653 |
| 455 | 20231205 | 113800 | 8288580850 | 32850 | 32800 | 32850 | 32800 | 435 |
| 456 | 20231205 | 113700 | 8274294450 | 32850 | 32850 | 32850 | 32800 | 168 |
| 457 | 20231205 | 113600 | 8268778200 | 32850 | 32850 | 32900 | 32850 | 437 |
| 458 | 20231205 | 113500 | 8254421650 | 32850 | 32850 | 32850 | 32850 | 250 |
| 459 | 20231205 | 113400 | 8246209150 | 32850 | 32900 | 32900 | 32850 | 99 |
| 460 | 20231205 | 113300 | 8242956000 | 32900 | 32850 | 32900 | 32850 | 32 |
| 461 | 20231205 | 113200 | 8241903450 | 32900 | 32850 | 32900 | 32800 | 635 |
| 462 | 20231205 | 113100 | 8221057900 | 32850 | 32850 | 32850 | 32800 | 594 |
| 463 | 20231205 | 113000 | 8201558450 | 32850 | 32900 | 32900 | 32850 | 651 |
| 464 | 20231205 | 112900 | 8180167400 | 32900 | 32900 | 32900 | 32900 | 59 |
| 465 | 20231205 | 112800 | 8178226300 | 32900 | 32900 | 32900 | 32850 | 163 |
| 466 | 20231205 | 112700 | 8172865850 | 32900 | 32900 | 32900 | 32900 | 435 |
| 467 | 20231205 | 112600 | 8158554350 | 32900 | 32900 | 32900 | 32900 | 2246 |
| 468 | 20231205 | 112500 | 8084660950 | 32850 | 32800 | 32850 | 32800 | 3051 |
| 469 | 20231205 | 112400 | 7984447300 | 32850 | 32800 | 32850 | 32800 | 78 |
| 470 | 20231205 | 112300 | 7981887300 | 32800 | 32800 | 32850 | 32800 | 392 |
| 471 | 20231205 | 112200 | 7969029150 | 32850 | 32850 | 32850 | 32750 | 2091 |
| 472 | 20231205 | 112100 | 7900475500 | 32800 | 32800 | 32850 | 32800 | 1078 |
| 473 | 20231205 | 112000 | 7865112550 | 32800 | 32800 | 32850 | 32800 | 20 |
| 474 | 20231205 | 111900 | 7864456150 | 32800 | 32800 | 32800 | 32800 | 10 |
| 475 | 20231205 | 111800 | 7864128150 | 32850 | 32850 | 32850 | 32800 | 227 |
| 476 | 20231205 | 111700 | 7856677500 | 32850 | 32800 | 32850 | 32800 | 409 |
| 477 | 20231205 | 111600 | 7843255850 | 32850 | 32800 | 32850 | 32800 | 274 |
| 478 | 20231205 | 111500 | 7834267050 | 32800 | 32850 | 32850 | 32800 | 392 |
| 479 | 20231205 | 111400 | 7821409350 | 32800 | 32800 | 32800 | 32800 | 2897 |
| 480 | 20231205 | 111300 | 7726387750 | 32800 | 32750 | 32800 | 32750 | 124 |
| 481 | 20231205 | 111200 | 7722321700 | 32750 | 32800 | 32800 | 32750 | 1926 |
| 482 | 20231205 | 111100 | 7659149750 | 32850 | 32850 | 32850 | 32800 | 163 |
| 483 | 20231205 | 111000 | 7653802500 | 32800 | 32800 | 32850 | 32800 | 341 |
| 484 | 20231205 | 110900 | 7642608650 | 32850 | 32800 | 32850 | 32800 | 752 |
| 485 | 20231205 | 110800 | 7617930550 | 32850 | 32850 | 32850 | 32850 | 27 |
| 486 | 20231205 | 110700 | 7617043600 | 32850 | 32800 | 32850 | 32800 | 97 |
| 487 | 20231205 | 110600 | 7613861750 | 32800 | 32800 | 32850 | 32800 | 35 |
| 488 | 20231205 | 110500 | 7612712200 | 32800 | 32800 | 32850 | 32800 | 86 |
| 489 | 20231205 | 110400 | 7609890000 | 32850 | 32800 | 32850 | 32800 | 27 |
| 490 | 20231205 | 110300 | 7609004300 | 32800 | 32850 | 32850 | 32800 | 143 |
| 491 | 20231205 | 110200 | 7604312350 | 32850 | 32850 | 32850 | 32850 | 213 |
| 492 | 20231205 | 110100 | 7597315300 | 32800 | 32850 | 32900 | 32800 | 1393 |
| 493 | 20231205 | 110000 | 7551555300 | 32850 | 32900 | 32900 | 32850 | 236 |
| 494 | 20231205 | 105900 | 7543797800 | 32900 | 32850 | 32900 | 32850 | 1270 |
| 495 | 20231205 | 105800 | 7502069900 | 32850 | 32900 | 32900 | 32850 | 715 |
| 496 | 20231205 | 105700 | 7478549400 | 32900 | 32950 | 32950 | 32900 | 1922 |
| 497 | 20231205 | 105600 | 7415311350 | 32950 | 32950 | 32950 | 32900 | 398 |
| 498 | 20231205 | 105500 | 7402198250 | 32900 | 32950 | 32950 | 32900 | 423 |
| 499 | 20231205 | 105400 | 7388263200 | 32950 | 32900 | 32950 | 32850 | 2253 |
| 500 | 20231205 | 105300 | 7314140850 | 32900 | 32900 | 32900 | 32900 | 1459 |
| 501 | 20231205 | 105200 | 7266139750 | 32850 | 32900 | 32900 | 32850 | 947 |
| 502 | 20231205 | 105100 | 7234991900 | 32900 | 32900 | 32900 | 32850 | 1133 |
| 503 | 20231205 | 105000 | 7197721900 | 32900 | 32900 | 32900 | 32900 | 366 |
| 504 | 20231205 | 104900 | 7185680500 | 32900 | 32850 | 32900 | 32850 | 736 |
| 505 | 20231205 | 104800 | 7161466300 | 32850 | 32850 | 32900 | 32850 | 393 |
| 506 | 20231205 | 104700 | 7148548250 | 32900 | 32850 | 32900 | 32850 | 132 |
| 507 | 20231205 | 104600 | 7144211900 | 32850 | 32850 | 32900 | 32850 | 289 |
| 508 | 20231205 | 104500 | 7134717600 | 32900 | 32900 | 32900 | 32850 | 81 |
| 509 | 20231205 | 104400 | 7132054250 | 32850 | 32850 | 32900 | 32850 | 519 |
| 510 | 20231205 | 104300 | 7115005000 | 32850 | 32850 | 32900 | 32800 | 263 |
| 511 | 20231205 | 104200 | 7106365900 | 32800 | 32850 | 32900 | 32750 | 923 |
| 512 | 20231205 | 104100 | 7076050000 | 32850 | 32700 | 32850 | 32650 | 4653 |
| 513 | 20231205 | 104000 | 6923551500 | 32700 | 32650 | 32700 | 32600 | 2094 |
| 514 | 20231205 | 103900 | 6855187550 | 32650 | 32650 | 32650 | 32650 | 734 |
| 515 | 20231205 | 103800 | 6831222450 | 32700 | 32700 | 32700 | 32650 | 902 |
| 516 | 20231205 | 103700 | 6801767600 | 32700 | 32700 | 32700 | 32700 | 1616 |
| 517 | 20231205 | 103600 | 6748924400 | 32700 | 32750 | 32750 | 32700 | 280 |
| 518 | 20231205 | 103500 | 6739768350 | 32750 | 32750 | 32750 | 32700 | 2756 |
| 519 | 20231205 | 103400 | 6649613600 | 32750 | 32700 | 32750 | 32700 | 204 |
| 520 | 20231205 | 103300 | 6642933250 | 32750 | 32750 | 32750 | 32700 | 40 |
| 521 | 20231205 | 103200 | 6641624750 | 32700 | 32750 | 32750 | 32700 | 503 |
| 522 | 20231205 | 103100 | 6625171200 | 32700 | 32700 | 32700 | 32700 | 144 |
| 523 | 20231205 | 103000 | 6620462400 | 32750 | 32750 | 32750 | 32700 | 228 |
| 524 | 20231205 | 102900 | 6612996900 | 32750 | 32700 | 32750 | 32700 | 8 |
| 525 | 20231205 | 102800 | 6612735200 | 32750 | 32750 | 32750 | 32700 | 338 |
| 526 | 20231205 | 102700 | 6601682450 | 32750 | 32700 | 32750 | 32700 | 306 |
| 527 | 20231205 | 102600 | 6591662250 | 32750 | 32750 | 32750 | 32700 | 630 |
| 528 | 20231205 | 102500 | 6571055300 | 32750 | 32750 | 32800 | 32750 | 171 |
| 529 | 20231205 | 102400 | 6565454700 | 32750 | 32700 | 32750 | 32700 | 1500 |
| 530 | 20231205 | 102300 | 6516337500 | 32750 | 32750 | 32750 | 32700 | 140 |
| 531 | 20231205 | 102200 | 6511759350 | 32700 | 32700 | 32700 | 32700 | 301 |
| 532 | 20231205 | 102100 | 6501916650 | 32700 | 32700 | 32700 | 32700 | 993 |
| 533 | 20231205 | 102000 | 6469445550 | 32700 | 32700 | 32750 | 32700 | 613 |
| 534 | 20231205 | 101900 | 6449400400 | 32700 | 32700 | 32700 | 32700 | 1610 |
| 535 | 20231205 | 101800 | 6396753400 | 32650 | 32650 | 32650 | 32650 | 826 |
| 536 | 20231205 | 101700 | 6369784500 | 32650 | 32600 | 32650 | 32600 | 329 |
| 537 | 20231205 | 101600 | 6359059050 | 32600 | 32650 | 32650 | 32600 | 906 |
| 538 | 20231205 | 101500 | 6329516100 | 32600 | 32600 | 32650 | 32600 | 1422 |
| 539 | 20231205 | 101400 | 6283158850 | 32600 | 32600 | 32600 | 32600 | 593 |
| 540 | 20231205 | 101300 | 6263827050 | 32600 | 32600 | 32650 | 32600 | 338 |
| 541 | 20231205 | 101200 | 6252807500 | 32650 | 32600 | 32650 | 32600 | 290 |
| 542 | 20231205 | 101100 | 6243345000 | 32650 | 32650 | 32700 | 32600 | 1008 |
| 543 | 20231205 | 101000 | 6210443800 | 32650 | 32700 | 32700 | 32650 | 144 |
| 544 | 20231205 | 100900 | 6205739200 | 32700 | 32650 | 32700 | 32650 | 267 |
| 545 | 20231205 | 100800 | 6197014100 | 32650 | 32650 | 32700 | 32650 | 111 |
| 546 | 20231205 | 100700 | 6193389850 | 32650 | 32650 | 32700 | 32650 | 130 |
| 547 | 20231205 | 100600 | 6189141750 | 32650 | 32650 | 32650 | 32650 | 71 |
| 548 | 20231205 | 100500 | 6186823600 | 32650 | 32650 | 32650 | 32650 | 576 |
| 549 | 20231205 | 100400 | 6168017200 | 32650 | 32650 | 32700 | 32650 | 188 |
| 550 | 20231205 | 100300 | 6161876400 | 32650 | 32650 | 32700 | 32650 | 245 |
| 551 | 20231205 | 100200 | 6153877100 | 32650 | 32700 | 32700 | 32650 | 875 |
| 552 | 20231205 | 100100 | 6125270700 | 32700 | 32700 | 32700 | 32650 | 359 |
| 553 | 20231205 | 100000 | 6113531600 | 32650 | 32650 | 32700 | 32600 | 1274 |
| 554 | 20231205 | 095900 | 6071940700 | 32600 | 32600 | 32650 | 32600 | 667 |
| 555 | 20231205 | 095800 | 6050195850 | 32650 | 32650 | 32650 | 32600 | 454 |
| 556 | 20231205 | 095700 | 6035378150 | 32600 | 32650 | 32700 | 32600 | 1024 |
| 557 | 20231205 | 095600 | 6001959500 | 32700 | 32700 | 32700 | 32650 | 1131 |
| 558 | 20231205 | 095500 | 5964997950 | 32750 | 32700 | 32750 | 32700 | 217 |
| 559 | 20231205 | 095400 | 5957900450 | 32750 | 32750 | 32750 | 32700 | 154 |
| 560 | 20231205 | 095300 | 5952857450 | 32750 | 32700 | 32750 | 32650 | 210 |
| 561 | 20231205 | 095200 | 5945986750 | 32700 | 32750 | 32750 | 32600 | 2464 |
| 562 | 20231205 | 095100 | 5865458900 | 32750 | 32750 | 32750 | 32700 | 749 |
| 563 | 20231205 | 095000 | 5840929650 | 32700 | 32800 | 32800 | 32700 | 961 |
| 564 | 20231205 | 094900 | 5809460550 | 32800 | 32750 | 32800 | 32750 | 608 |
| 565 | 20231205 | 094800 | 5789546550 | 32750 | 32800 | 32800 | 32750 | 331 |
| 566 | 20231205 | 094700 | 5778698650 | 32800 | 32700 | 32800 | 32700 | 509 |
| 567 | 20231205 | 094600 | 5762026600 | 32650 | 32750 | 32750 | 32650 | 1437 |
| 568 | 20231205 | 094500 | 5715040450 | 32750 | 32700 | 32750 | 32700 | 275 |
| 569 | 20231205 | 094400 | 5706039900 | 32750 | 32700 | 32750 | 32700 | 818 |
| 570 | 20231205 | 094300 | 5679291200 | 32700 | 32700 | 32750 | 32700 | 530 |
| 571 | 20231205 | 094200 | 5661959800 | 32700 | 32700 | 32800 | 32650 | 3131 |
| 572 | 20231205 | 094100 | 5559470100 | 32700 | 32650 | 32700 | 32650 | 1167 |
| 573 | 20231205 | 094000 | 5521345750 | 32650 | 32650 | 32650 | 32600 | 856 |
| 574 | 20231205 | 093900 | 5493397500 | 32600 | 32550 | 32600 | 32500 | 3810 |
| 575 | 20231205 | 093800 | 5369240000 | 32500 | 32550 | 32550 | 32500 | 826 |
| 576 | 20231205 | 093700 | 5342394850 | 32550 | 32500 | 32550 | 32450 | 1606 |
| 577 | 20231205 | 093600 | 5290167000 | 32500 | 32450 | 32500 | 32400 | 1400 |
| 578 | 20231205 | 093500 | 5244781500 | 32400 | 32400 | 32450 | 32400 | 1751 |
| 579 | 20231205 | 093400 | 5188028000 | 32400 | 32350 | 32450 | 32350 | 1971 |
| 580 | 20231205 | 093300 | 5124164200 | 32400 | 32350 | 32450 | 32350 | 3291 |
| 581 | 20231205 | 093200 | 5017588850 | 32350 | 32400 | 32450 | 32350 | 2961 |
| 582 | 20231205 | 093100 | 4921758100 | 32400 | 32500 | 32500 | 32350 | 3130 |
| 583 | 20231205 | 093000 | 4820301700 | 32500 | 32450 | 32500 | 32450 | 1714 |
| 584 | 20231205 | 092900 | 4764678550 | 32450 | 32450 | 32450 | 32350 | 7648 |
| 585 | 20231205 | 092800 | 4516854250 | 32450 | 32550 | 32550 | 32400 | 11473 |
| 586 | 20231205 | 092700 | 4144263400 | 32500 | 32500 | 32600 | 32500 | 5030 |
| 587 | 20231205 | 092600 | 3980595200 | 32500 | 32600 | 32600 | 32500 | 6230 |
| 588 | 20231205 | 092500 | 3777894900 | 32600 | 32600 | 32700 | 32600 | 1991 |
| 589 | 20231205 | 092400 | 3712936600 | 32600 | 32600 | 32650 | 32600 | 800 |
| 590 | 20231205 | 092300 | 3686856300 | 32600 | 32600 | 32650 | 32550 | 3281 |
| 591 | 20231205 | 092200 | 3579972350 | 32600 | 32650 | 32650 | 32550 | 953 |
| 592 | 20231205 | 092100 | 3548896950 | 32650 | 32600 | 32650 | 32550 | 11511 |
| 593 | 20231205 | 092000 | 3173851900 | 32600 | 32700 | 32700 | 32600 | 7178 |
| 594 | 20231205 | 091900 | 2939553250 | 32700 | 32700 | 32700 | 32650 | 1539 |
| 595 | 20231205 | 091800 | 2889236450 | 32700 | 32750 | 32750 | 32650 | 619 |
| 596 | 20231205 | 091700 | 2869009750 | 32700 | 32700 | 32750 | 32650 | 2437 |
| 597 | 20231205 | 091600 | 2789326400 | 32700 | 32700 | 32800 | 32700 | 1266 |
| 598 | 20231205 | 091500 | 2747889350 | 32750 | 32650 | 32750 | 32650 | 5717 |
| 599 | 20231205 | 091400 | 2561055500 | 32650 | 32700 | 32750 | 32650 | 2881 |
| 600 | 20231205 | 091300 | 2466830000 | 32750 | 32750 | 32800 | 32700 | 2687 |
| 601 | 20231205 | 091200 | 2378845650 | 32800 | 32850 | 32850 | 32750 | 5549 |
| 602 | 20231205 | 091100 | 2196756950 | 32850 | 32850 | 32900 | 32800 | 3194 |
| 603 | 20231205 | 091000 | 2091846000 | 32850 | 32900 | 32950 | 32800 | 6705 |
| 604 | 20231205 | 090900 | 1871390050 | 32900 | 32850 | 32900 | 32800 | 3707 |
| 605 | 20231205 | 090800 | 1749584600 | 32800 | 32850 | 32850 | 32800 | 1407 |
| 606 | 20231205 | 090700 | 1703431450 | 32850 | 32950 | 32950 | 32800 | 4354 |
| 607 | 20231205 | 090600 | 1560223250 | 32950 | 33000 | 33000 | 32900 | 3456 |
| 608 | 20231205 | 090500 | 1446347500 | 33000 | 33100 | 33100 | 32950 | 6951 |
| 609 | 20231205 | 090400 | 1216808500 | 33100 | 32850 | 33100 | 32850 | 6056 |
| 610 | 20231205 | 090300 | 1017059600 | 32850 | 32850 | 32850 | 32750 | 5486 |
| 611 | 20231205 | 090200 | 837009900 | 32850 | 32900 | 32900 | 32750 | 10346 |
| 612 | 20231205 | 090100 | 497177950 | 32900 | 32750 | 32950 | 32650 | 6898 |
| 613 | 20231205 | 090000 | 270754900 | 32800 | 32600 | 32800 | 32600 | 7040 |