32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 6258 |
| 3 | 20231207 | 185200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 4 | 20231207 | 185100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 5 | 20231207 | 185000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 6 | 20231207 | 184900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 7 | 20231207 | 184800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 8 | 20231207 | 184700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 9 | 20231207 | 184600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 10 | 20231207 | 184500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 11 | 20231207 | 184400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 12 | 20231207 | 184300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 13 | 20231207 | 184200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 14 | 20231207 | 184100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 15 | 20231207 | 184000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 16 | 20231207 | 183900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 17 | 20231207 | 183800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 18 | 20231207 | 183700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 19 | 20231207 | 183600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 20 | 20231207 | 183500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 21 | 20231207 | 183400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 22 | 20231207 | 183300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 23 | 20231207 | 183200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 24 | 20231207 | 183100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 25 | 20231207 | 183000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 26 | 20231207 | 182900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 27 | 20231207 | 182800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 28 | 20231207 | 182700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 29 | 20231207 | 182600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 30 | 20231207 | 182500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 31 | 20231207 | 182400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 32 | 20231207 | 182300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 6258 |
| 33 | 20231207 | 182200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 34 | 20231207 | 182100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 35 | 20231207 | 182000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 36 | 20231207 | 181900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 37 | 20231207 | 181800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 38 | 20231207 | 181700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 39 | 20231207 | 181600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 40 | 20231207 | 181500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 41 | 20231207 | 181400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 42 | 20231207 | 181300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 43 | 20231207 | 181200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 44 | 20231207 | 181100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 45 | 20231207 | 181000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 46 | 20231207 | 180900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 47 | 20231207 | 180800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 48 | 20231207 | 180700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 49 | 20231207 | 180600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 50 | 20231207 | 180500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 51 | 20231207 | 180400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 52 | 20231207 | 180300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 53 | 20231207 | 180200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 54 | 20231207 | 180100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 55 | 20231207 | 180000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 56 | 20231207 | 175900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 57 | 20231207 | 175800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 58 | 20231207 | 175700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 59 | 20231207 | 175600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 60 | 20231207 | 175500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 61 | 20231207 | 175400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 62 | 20231207 | 175300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 6258 |
| 63 | 20231207 | 175200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 64 | 20231207 | 175100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 65 | 20231207 | 175000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 66 | 20231207 | 174900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 67 | 20231207 | 174800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 68 | 20231207 | 174700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 69 | 20231207 | 174600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 70 | 20231207 | 174500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 71 | 20231207 | 174400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 72 | 20231207 | 174300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 73 | 20231207 | 174200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 74 | 20231207 | 174100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 75 | 20231207 | 174000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 76 | 20231207 | 173900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 77 | 20231207 | 173800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 78 | 20231207 | 173700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 79 | 20231207 | 173600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 80 | 20231207 | 173500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 81 | 20231207 | 173400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 82 | 20231207 | 173300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 83 | 20231207 | 173200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 84 | 20231207 | 173100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 85 | 20231207 | 173000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 86 | 20231207 | 172900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 87 | 20231207 | 172800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 88 | 20231207 | 172700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 89 | 20231207 | 172600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 90 | 20231207 | 172500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 91 | 20231207 | 172400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 92 | 20231207 | 172300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 6258 |
| 93 | 20231207 | 172200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 94 | 20231207 | 172100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 95 | 20231207 | 172000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 96 | 20231207 | 171900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 97 | 20231207 | 171800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 98 | 20231207 | 171700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 99 | 20231207 | 171600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 100 | 20231207 | 171500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 101 | 20231207 | 171400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 102 | 20231207 | 171300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 103 | 20231207 | 171200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 104 | 20231207 | 171100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 105 | 20231207 | 171000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 106 | 20231207 | 170900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 107 | 20231207 | 170800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 108 | 20231207 | 170700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 109 | 20231207 | 170600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 110 | 20231207 | 170500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 111 | 20231207 | 170400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 112 | 20231207 | 170300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 113 | 20231207 | 170200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 114 | 20231207 | 170100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 115 | 20231207 | 170000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 116 | 20231207 | 165900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 117 | 20231207 | 165800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 118 | 20231207 | 165700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 119 | 20231207 | 165600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 120 | 20231207 | 165500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 121 | 20231207 | 165400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 122 | 20231207 | 165300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 6258 |
| 123 | 20231207 | 165200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 124 | 20231207 | 165100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 125 | 20231207 | 165000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 126 | 20231207 | 164900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 127 | 20231207 | 164800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 128 | 20231207 | 164700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 129 | 20231207 | 164600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 130 | 20231207 | 164500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 131 | 20231207 | 164400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 132 | 20231207 | 164300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 133 | 20231207 | 164200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 134 | 20231207 | 164100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 135 | 20231207 | 164000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 136 | 20231207 | 163900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 137 | 20231207 | 163800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 138 | 20231207 | 163700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 139 | 20231207 | 163600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 140 | 20231207 | 163500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 141 | 20231207 | 163400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 142 | 20231207 | 163300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 143 | 20231207 | 163200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 144 | 20231207 | 163100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 145 | 20231207 | 163000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 146 | 20231207 | 162900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 147 | 20231207 | 162800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 148 | 20231207 | 162700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 149 | 20231207 | 162600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 150 | 20231207 | 162500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 151 | 20231207 | 162400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 152 | 20231207 | 162300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 6258 |
| 153 | 20231207 | 162200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 154 | 20231207 | 162100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 155 | 20231207 | 162000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 156 | 20231207 | 161900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 157 | 20231207 | 161800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 158 | 20231207 | 161700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 159 | 20231207 | 161600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 160 | 20231207 | 161500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 161 | 20231207 | 161400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 162 | 20231207 | 161300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 163 | 20231207 | 161200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 164 | 20231207 | 161100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 165 | 20231207 | 161000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 166 | 20231207 | 160900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 167 | 20231207 | 160800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 168 | 20231207 | 160700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 169 | 20231207 | 160600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 170 | 20231207 | 160500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 171 | 20231207 | 160400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 172 | 20231207 | 160300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 173 | 20231207 | 160200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 174 | 20231207 | 160100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 175 | 20231207 | 160000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 176 | 20231207 | 155900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 177 | 20231207 | 155800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 178 | 20231207 | 155700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 179 | 20231207 | 155600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 180 | 20231207 | 155500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 181 | 20231207 | 155400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 182 | 20231207 | 155300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 6258 |
| 183 | 20231207 | 155200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 184 | 20231207 | 155100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 185 | 20231207 | 155000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 186 | 20231207 | 154900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 187 | 20231207 | 154800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 188 | 20231207 | 154700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 189 | 20231207 | 154600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 190 | 20231207 | 154500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 191 | 20231207 | 154400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 192 | 20231207 | 154300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 193 | 20231207 | 154200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 194 | 20231207 | 154100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 195 | 20231207 | 154000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 196 | 20231207 | 153900 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 197 | 20231207 | 153800 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 198 | 20231207 | 153700 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 199 | 20231207 | 153600 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 200 | 20231207 | 153500 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 201 | 20231207 | 153400 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 202 | 20231207 | 153300 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 203 | 20231207 | 153200 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 204 | 20231207 | 153100 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 205 | 20231207 | 153000 | 14727912800 | 70700 | 70700 | 70700 | 70700 | 6258 |
| 206 | 20231207 | 152900 | 14285472200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 207 | 20231207 | 152800 | 14285472200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 208 | 20231207 | 152700 | 14285472200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 209 | 20231207 | 152600 | 14285472200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 210 | 20231207 | 152500 | 14285472200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 211 | 20231207 | 152400 | 14285472200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 212 | 20231207 | 152300 | 14285472200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 213 | 20231207 | 152200 | 14285472200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 214 | 20231207 | 152100 | 14285472200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 215 | 20231207 | 152000 | 14285472200 | 70500 | 70500 | 70500 | 70500 | 0 |
| 216 | 20231207 | 151900 | 14285472200 | 70500 | 70600 | 70800 | 70500 | 1622 |
| 217 | 20231207 | 151800 | 14170914900 | 70600 | 70900 | 70900 | 70600 | 605 |
| 218 | 20231207 | 151700 | 14128120900 | 70900 | 70800 | 70900 | 70600 | 2476 |
| 219 | 20231207 | 151600 | 13953037800 | 70700 | 70900 | 70900 | 70700 | 752 |
| 220 | 20231207 | 151500 | 13899789100 | 70900 | 70800 | 70900 | 70800 | 325 |
| 221 | 20231207 | 151400 | 13876767800 | 70800 | 70800 | 70900 | 70700 | 1140 |
| 222 | 20231207 | 151300 | 13796056300 | 70900 | 71000 | 71000 | 70800 | 443 |
| 223 | 20231207 | 151200 | 13764638700 | 71000 | 70900 | 71000 | 70800 | 274 |
| 224 | 20231207 | 151100 | 13745224900 | 70900 | 70900 | 71000 | 70900 | 726 |
| 225 | 20231207 | 151000 | 13693741200 | 70900 | 70800 | 71000 | 70800 | 599 |
| 226 | 20231207 | 150900 | 13651226900 | 70800 | 70900 | 70900 | 70800 | 286 |
| 227 | 20231207 | 150800 | 13630955800 | 70900 | 70900 | 70900 | 70800 | 150 |
| 228 | 20231207 | 150700 | 13620326900 | 70900 | 70900 | 70900 | 70800 | 136 |
| 229 | 20231207 | 150600 | 13610687800 | 70900 | 70900 | 71000 | 70700 | 686 |
| 230 | 20231207 | 150500 | 13562091800 | 70800 | 70800 | 71000 | 70800 | 416 |
| 231 | 20231207 | 150400 | 13532601500 | 70900 | 70900 | 71000 | 70900 | 143 |
| 232 | 20231207 | 150300 | 13522456100 | 71000 | 70900 | 71000 | 70900 | 214 |
| 233 | 20231207 | 150200 | 13507270500 | 70800 | 71000 | 71000 | 70800 | 1021 |
| 234 | 20231207 | 150100 | 13434909300 | 71000 | 71000 | 71000 | 70800 | 680 |
| 235 | 20231207 | 150000 | 13386691600 | 71000 | 70900 | 71000 | 70900 | 113 |
| 236 | 20231207 | 145900 | 13378673500 | 70900 | 71000 | 71000 | 70900 | 724 |
| 237 | 20231207 | 145800 | 13327313700 | 71000 | 71000 | 71000 | 70900 | 123 |
| 238 | 20231207 | 145700 | 13318591100 | 70900 | 71000 | 71000 | 70900 | 243 |
| 239 | 20231207 | 145600 | 13301346300 | 70900 | 70900 | 71000 | 70800 | 223 |
| 240 | 20231207 | 145500 | 13285531800 | 71000 | 70900 | 71000 | 70900 | 295 |
| 241 | 20231207 | 145400 | 13264612400 | 71000 | 71100 | 71100 | 70900 | 145 |
| 242 | 20231207 | 145300 | 13254319200 | 71100 | 70900 | 71100 | 70900 | 759 |
| 243 | 20231207 | 145200 | 13200440300 | 71000 | 70900 | 71000 | 70900 | 86 |
| 244 | 20231207 | 145100 | 13194341400 | 70900 | 71100 | 71100 | 70900 | 90 |
| 245 | 20231207 | 145000 | 13187955100 | 71000 | 71100 | 71100 | 70900 | 167 |
| 246 | 20231207 | 144900 | 13176103900 | 71000 | 71000 | 71100 | 70900 | 337 |
| 247 | 20231207 | 144800 | 13152177600 | 71000 | 71000 | 71100 | 71000 | 192 |
| 248 | 20231207 | 144700 | 13138544400 | 71000 | 71000 | 71100 | 70900 | 1003 |
| 249 | 20231207 | 144600 | 13067342900 | 70900 | 70800 | 71000 | 70800 | 258 |
| 250 | 20231207 | 144500 | 13049051800 | 70800 | 70800 | 70900 | 70800 | 265 |
| 251 | 20231207 | 144400 | 13030269200 | 70900 | 70800 | 71000 | 70800 | 171 |
| 252 | 20231207 | 144300 | 13018142900 | 70900 | 70900 | 71000 | 70800 | 167 |
| 253 | 20231207 | 144200 | 13006305300 | 71000 | 70900 | 71000 | 70800 | 115 |
| 254 | 20231207 | 144100 | 12998158000 | 70900 | 70800 | 70900 | 70700 | 204 |
| 255 | 20231207 | 144000 | 12983705800 | 70800 | 70900 | 70900 | 70700 | 482 |
| 256 | 20231207 | 143900 | 12949599600 | 70900 | 70600 | 71000 | 70600 | 115 |
| 257 | 20231207 | 143800 | 12941467500 | 70600 | 70900 | 71000 | 70600 | 1628 |
| 258 | 20231207 | 143700 | 12826321100 | 70900 | 70900 | 71000 | 70800 | 1092 |
| 259 | 20231207 | 143600 | 12748912700 | 71000 | 71000 | 71000 | 70900 | 187 |
| 260 | 20231207 | 143500 | 12735642200 | 70900 | 71000 | 71000 | 70900 | 79 |
| 261 | 20231207 | 143400 | 12730039900 | 70900 | 71000 | 71000 | 70900 | 233 |
| 262 | 20231207 | 143300 | 12713508500 | 70900 | 70900 | 71100 | 70900 | 207 |
| 263 | 20231207 | 143200 | 12698831000 | 71000 | 71000 | 71100 | 70900 | 156 |
| 264 | 20231207 | 143100 | 12687754500 | 71000 | 71000 | 71100 | 70900 | 355 |
| 265 | 20231207 | 143000 | 12662569900 | 70900 | 71100 | 71100 | 70900 | 334 |
| 266 | 20231207 | 142900 | 12638855600 | 71100 | 71000 | 71100 | 71000 | 634 |
| 267 | 20231207 | 142800 | 12593834400 | 71000 | 70900 | 71000 | 70900 | 110 |
| 268 | 20231207 | 142700 | 12586034800 | 71000 | 70800 | 71100 | 70800 | 1484 |
| 269 | 20231207 | 142600 | 12480743800 | 70800 | 70900 | 70900 | 70800 | 453 |
| 270 | 20231207 | 142500 | 12448664800 | 70900 | 70900 | 70900 | 70800 | 171 |
| 271 | 20231207 | 142400 | 12436557100 | 70900 | 70800 | 70900 | 70700 | 392 |
| 272 | 20231207 | 142300 | 12408817100 | 70800 | 70900 | 70900 | 70800 | 121 |
| 273 | 20231207 | 142200 | 12400249700 | 70900 | 70800 | 70900 | 70800 | 181 |
| 274 | 20231207 | 142100 | 12387425800 | 70800 | 70800 | 70900 | 70800 | 120 |
| 275 | 20231207 | 142000 | 12378925000 | 70800 | 70900 | 70900 | 70800 | 431 |
| 276 | 20231207 | 141900 | 12348402900 | 70900 | 70900 | 71000 | 70800 | 194 |
| 277 | 20231207 | 141800 | 12334651000 | 70800 | 70900 | 71000 | 70800 | 395 |
| 278 | 20231207 | 141700 | 12306664100 | 70900 | 70900 | 70900 | 70800 | 72 |
| 279 | 20231207 | 141600 | 12301565900 | 70900 | 70800 | 71000 | 70800 | 426 |
| 280 | 20231207 | 141500 | 12271365800 | 70800 | 70800 | 70900 | 70800 | 114 |
| 281 | 20231207 | 141400 | 12263289900 | 70800 | 70800 | 70900 | 70800 | 289 |
| 282 | 20231207 | 141300 | 12242814600 | 70800 | 70800 | 70800 | 70800 | 192 |
| 283 | 20231207 | 141200 | 12229221000 | 70900 | 70900 | 70900 | 70800 | 194 |
| 284 | 20231207 | 141100 | 12215473000 | 70900 | 70900 | 71000 | 70800 | 138 |
| 285 | 20231207 | 141000 | 12205688400 | 70900 | 70800 | 71000 | 70800 | 476 |
| 286 | 20231207 | 140900 | 12171951900 | 70800 | 70900 | 71000 | 70800 | 103 |
| 287 | 20231207 | 140800 | 12164653300 | 70800 | 70900 | 71000 | 70800 | 792 |
| 288 | 20231207 | 140700 | 12108512100 | 70900 | 70900 | 71000 | 70900 | 255 |
| 289 | 20231207 | 140600 | 12090431600 | 70900 | 70900 | 71000 | 70900 | 93 |
| 290 | 20231207 | 140500 | 12083836700 | 70900 | 71000 | 71000 | 70900 | 111 |
| 291 | 20231207 | 140400 | 12075960700 | 71000 | 71000 | 71000 | 70900 | 594 |
| 292 | 20231207 | 140300 | 12033810000 | 71000 | 71000 | 71100 | 71000 | 58 |
| 293 | 20231207 | 140200 | 12029691900 | 71100 | 71000 | 71100 | 71000 | 126 |
| 294 | 20231207 | 140100 | 12020738000 | 71000 | 71100 | 71200 | 71000 | 246 |
| 295 | 20231207 | 140000 | 12003257200 | 71000 | 71000 | 71200 | 71000 | 136 |
| 296 | 20231207 | 135900 | 11993597500 | 71100 | 71000 | 71100 | 71000 | 300 |
| 297 | 20231207 | 135800 | 11972285200 | 71100 | 71100 | 71200 | 71000 | 265 |
| 298 | 20231207 | 135700 | 11953449200 | 71200 | 71000 | 71200 | 71000 | 107 |
| 299 | 20231207 | 135600 | 11945845200 | 71100 | 71100 | 71100 | 71000 | 208 |
| 300 | 20231207 | 135500 | 11931059800 | 71000 | 70800 | 71100 | 70800 | 458 |
| 301 | 20231207 | 135400 | 11898544900 | 70900 | 70900 | 71000 | 70900 | 123 |
| 302 | 20231207 | 135300 | 11889824000 | 70900 | 70900 | 71000 | 70900 | 72 |
| 303 | 20231207 | 135200 | 11884719100 | 71000 | 70900 | 71000 | 70800 | 1207 |
| 304 | 20231207 | 135100 | 11799138000 | 71000 | 71000 | 71100 | 70900 | 493 |
| 305 | 20231207 | 135000 | 11764136300 | 71000 | 71000 | 71100 | 71000 | 293 |
| 306 | 20231207 | 134900 | 11743333100 | 71000 | 71100 | 71100 | 71000 | 114 |
| 307 | 20231207 | 134800 | 11735233300 | 71100 | 71000 | 71100 | 71000 | 271 |
| 308 | 20231207 | 134700 | 11715983900 | 71100 | 71100 | 71200 | 71000 | 499 |
| 309 | 20231207 | 134600 | 11680538900 | 71100 | 71100 | 71200 | 71000 | 273 |
| 310 | 20231207 | 134500 | 11661129300 | 71100 | 71100 | 71200 | 71000 | 309 |
| 311 | 20231207 | 134400 | 11639157700 | 71000 | 71100 | 71200 | 71000 | 401 |
| 312 | 20231207 | 134300 | 11610647200 | 71100 | 71100 | 71100 | 71100 | 44 |
| 313 | 20231207 | 134200 | 11607518800 | 71200 | 71200 | 71200 | 71100 | 147 |
| 314 | 20231207 | 134100 | 11597060400 | 71200 | 71100 | 71200 | 71100 | 111 |
| 315 | 20231207 | 134000 | 11589164200 | 71100 | 71100 | 71200 | 71100 | 335 |
| 316 | 20231207 | 133900 | 11565345100 | 71100 | 71200 | 71200 | 71100 | 42 |
| 317 | 20231207 | 133800 | 11562356200 | 71100 | 71200 | 71200 | 71100 | 259 |
| 318 | 20231207 | 133700 | 11543922000 | 71200 | 71000 | 71300 | 71000 | 1419 |
| 319 | 20231207 | 133600 | 11442903500 | 71000 | 71100 | 71200 | 71000 | 1077 |
| 320 | 20231207 | 133500 | 11366332400 | 71100 | 71100 | 71200 | 71100 | 172 |
| 321 | 20231207 | 133400 | 11354091100 | 71100 | 71100 | 71200 | 71100 | 104 |
| 322 | 20231207 | 133300 | 11346696500 | 71000 | 71100 | 71200 | 71000 | 387 |
| 323 | 20231207 | 133200 | 11319181700 | 71100 | 71100 | 71200 | 71000 | 224 |
| 324 | 20231207 | 133100 | 11303258200 | 71100 | 71000 | 71100 | 71000 | 1112 |
| 325 | 20231207 | 133000 | 11224202500 | 71100 | 71000 | 71100 | 70900 | 867 |
| 326 | 20231207 | 132900 | 11162643900 | 71000 | 71000 | 71100 | 71000 | 133 |
| 327 | 20231207 | 132800 | 11153197800 | 71000 | 71100 | 71100 | 70900 | 126 |
| 328 | 20231207 | 132700 | 11144249800 | 70900 | 71000 | 71100 | 70900 | 203 |
| 329 | 20231207 | 132600 | 11129844700 | 71100 | 71000 | 71100 | 70900 | 146 |
| 330 | 20231207 | 132500 | 11119481000 | 71100 | 71100 | 71100 | 71000 | 286 |
| 331 | 20231207 | 132400 | 11099164900 | 71000 | 71000 | 71100 | 71000 | 94 |
| 332 | 20231207 | 132300 | 11092490100 | 71100 | 71000 | 71100 | 70900 | 46 |
| 333 | 20231207 | 132200 | 11089225300 | 71000 | 70900 | 71000 | 70900 | 252 |
| 334 | 20231207 | 132100 | 11071338200 | 70900 | 70800 | 71000 | 70800 | 202 |
| 335 | 20231207 | 132000 | 11057013600 | 70800 | 70800 | 70900 | 70800 | 25 |
| 336 | 20231207 | 131900 | 11055242700 | 70800 | 71000 | 71000 | 70800 | 234 |
| 337 | 20231207 | 131800 | 11038647200 | 71000 | 71000 | 71000 | 70800 | 614 |
| 338 | 20231207 | 131700 | 10995068100 | 71000 | 70900 | 71000 | 70800 | 258 |
| 339 | 20231207 | 131600 | 10976780800 | 70900 | 70800 | 70900 | 70800 | 414 |
| 340 | 20231207 | 131500 | 10947430500 | 70800 | 70800 | 70900 | 70800 | 106 |
| 341 | 20231207 | 131400 | 10939920000 | 70900 | 70900 | 70900 | 70800 | 125 |
| 342 | 20231207 | 131300 | 10931060800 | 70900 | 71000 | 71000 | 70900 | 172 |
| 343 | 20231207 | 131200 | 10918864500 | 71000 | 70900 | 71000 | 70900 | 97 |
| 344 | 20231207 | 131100 | 10911983100 | 70900 | 70800 | 71000 | 70800 | 111 |
| 345 | 20231207 | 131000 | 10904116000 | 70900 | 70800 | 70900 | 70700 | 335 |
| 346 | 20231207 | 130900 | 10880373700 | 70800 | 70600 | 70900 | 70600 | 294 |
| 347 | 20231207 | 130800 | 10859560400 | 70600 | 70800 | 70900 | 70600 | 2040 |
| 348 | 20231207 | 130700 | 10715362300 | 70900 | 70900 | 70900 | 70900 | 470 |
| 349 | 20231207 | 130600 | 10682039300 | 70900 | 70900 | 71000 | 70900 | 58 |
| 350 | 20231207 | 130500 | 10677926200 | 70900 | 70800 | 71000 | 70800 | 172 |
| 351 | 20231207 | 130400 | 10665731600 | 70900 | 70700 | 70900 | 70600 | 2711 |
| 352 | 20231207 | 130300 | 10473712900 | 70700 | 70700 | 70800 | 70600 | 231 |
| 353 | 20231207 | 130200 | 10457384600 | 70600 | 70700 | 70800 | 70500 | 108 |
| 354 | 20231207 | 130100 | 10449755600 | 70700 | 70600 | 70700 | 70500 | 1161 |
| 355 | 20231207 | 130000 | 10367687200 | 70600 | 70500 | 70600 | 70500 | 467 |
| 356 | 20231207 | 125900 | 10334720700 | 70500 | 70500 | 70600 | 70500 | 184 |
| 357 | 20231207 | 125800 | 10321743700 | 70600 | 70600 | 70600 | 70500 | 387 |
| 358 | 20231207 | 125700 | 10294424800 | 70500 | 70500 | 70500 | 70400 | 146 |
| 359 | 20231207 | 125600 | 10284132600 | 70400 | 70600 | 70600 | 70400 | 594 |
| 360 | 20231207 | 125500 | 10242212000 | 70500 | 70500 | 70600 | 70500 | 214 |
| 361 | 20231207 | 125400 | 10227124700 | 70500 | 70600 | 70600 | 70400 | 75 |
| 362 | 20231207 | 125300 | 10221838500 | 70500 | 70500 | 70600 | 70500 | 311 |
| 363 | 20231207 | 125200 | 10199912900 | 70500 | 70500 | 70600 | 70500 | 95 |
| 364 | 20231207 | 125100 | 10193210500 | 70500 | 70500 | 70600 | 70500 | 200 |
| 365 | 20231207 | 125000 | 10179102700 | 70400 | 70500 | 70600 | 70400 | 104 |
| 366 | 20231207 | 124900 | 10171775500 | 70400 | 70500 | 70600 | 70400 | 166 |
| 367 | 20231207 | 124800 | 10160071800 | 70400 | 70500 | 70500 | 70400 | 72 |
| 368 | 20231207 | 124700 | 10154995900 | 70500 | 70400 | 70600 | 70400 | 144 |
| 369 | 20231207 | 124600 | 10144855600 | 70500 | 70500 | 70600 | 70500 | 249 |
| 370 | 20231207 | 124500 | 10127297300 | 70500 | 70500 | 70500 | 70400 | 723 |
| 371 | 20231207 | 124400 | 10076332700 | 70400 | 70400 | 70500 | 70400 | 105 |
| 372 | 20231207 | 124300 | 10068933300 | 70400 | 70500 | 70500 | 70400 | 429 |
| 373 | 20231207 | 124200 | 10038694300 | 70400 | 70400 | 70500 | 70300 | 558 |
| 374 | 20231207 | 124100 | 9999410800 | 70400 | 70500 | 70500 | 70400 | 473 |
| 375 | 20231207 | 124000 | 9966106900 | 70400 | 70400 | 70500 | 70400 | 98 |
| 376 | 20231207 | 123900 | 9959207500 | 70400 | 70400 | 70500 | 70300 | 260 |
| 377 | 20231207 | 123800 | 9940899800 | 70400 | 70400 | 70500 | 70400 | 347 |
| 378 | 20231207 | 123700 | 9916468500 | 70400 | 70400 | 70500 | 70400 | 230 |
| 379 | 20231207 | 123600 | 9900269600 | 70400 | 70400 | 70500 | 70400 | 129 |
| 380 | 20231207 | 123500 | 9891183900 | 70400 | 70400 | 70500 | 70400 | 125 |
| 381 | 20231207 | 123400 | 9882383400 | 70400 | 70400 | 70500 | 70400 | 130 |
| 382 | 20231207 | 123300 | 9873226100 | 70500 | 70400 | 70500 | 70400 | 130 |
| 383 | 20231207 | 123200 | 9864069200 | 70400 | 70400 | 70500 | 70300 | 782 |
| 384 | 20231207 | 123100 | 9809086700 | 70500 | 70400 | 70500 | 70400 | 118 |
| 385 | 20231207 | 123000 | 9800779300 | 70400 | 70400 | 70400 | 70300 | 970 |
| 386 | 20231207 | 122900 | 9732526500 | 70300 | 70300 | 70400 | 70300 | 165 |
| 387 | 20231207 | 122800 | 9720922400 | 70400 | 70400 | 70400 | 70300 | 98 |
| 388 | 20231207 | 122700 | 9714032600 | 70400 | 70300 | 70400 | 70300 | 249 |
| 389 | 20231207 | 122600 | 9696516900 | 70300 | 70400 | 70400 | 70300 | 213 |
| 390 | 20231207 | 122500 | 9681530900 | 70400 | 70400 | 70400 | 70300 | 90 |
| 391 | 20231207 | 122400 | 9675202600 | 70300 | 70300 | 70500 | 70300 | 950 |
| 392 | 20231207 | 122300 | 9608344400 | 70300 | 70300 | 70400 | 70300 | 177 |
| 393 | 20231207 | 122200 | 9595891500 | 70300 | 70400 | 70400 | 70300 | 805 |
| 394 | 20231207 | 122100 | 9539226700 | 70400 | 70400 | 70500 | 70400 | 156 |
| 395 | 20231207 | 122000 | 9528242200 | 70400 | 70500 | 70500 | 70400 | 273 |
| 396 | 20231207 | 121900 | 9509016200 | 70500 | 70400 | 70500 | 70400 | 447 |
| 397 | 20231207 | 121800 | 9477533200 | 70400 | 70500 | 70500 | 70400 | 319 |
| 398 | 20231207 | 121700 | 9455053900 | 70500 | 70600 | 70600 | 70500 | 485 |
| 399 | 20231207 | 121600 | 9420855400 | 70500 | 70500 | 70600 | 70500 | 207 |
| 400 | 20231207 | 121500 | 9406258100 | 70500 | 70500 | 70600 | 70500 | 165 |
| 401 | 20231207 | 121400 | 9394625400 | 70500 | 70600 | 70600 | 70500 | 177 |
| 402 | 20231207 | 121300 | 9382136400 | 70500 | 70600 | 70600 | 70500 | 96 |
| 403 | 20231207 | 121200 | 9375364100 | 70500 | 70600 | 70600 | 70500 | 457 |
| 404 | 20231207 | 121100 | 9343108900 | 70600 | 70500 | 70600 | 70500 | 194 |
| 405 | 20231207 | 121000 | 9329416300 | 70600 | 70600 | 70600 | 70500 | 522 |
| 406 | 20231207 | 120900 | 9292564300 | 70500 | 70600 | 70600 | 70500 | 207 |
| 407 | 20231207 | 120800 | 9277953700 | 70700 | 70600 | 70700 | 70600 | 164 |
| 408 | 20231207 | 120700 | 9266373100 | 70600 | 70600 | 70700 | 70600 | 132 |
| 409 | 20231207 | 120600 | 9257049500 | 70700 | 70600 | 70700 | 70600 | 175 |
| 410 | 20231207 | 120500 | 9244690600 | 70600 | 70600 | 70600 | 70600 | 84 |
| 411 | 20231207 | 120400 | 9238760200 | 70600 | 70600 | 70600 | 70500 | 473 |
| 412 | 20231207 | 120300 | 9205367300 | 70600 | 70500 | 70700 | 70500 | 69 |
| 413 | 20231207 | 120200 | 9200494100 | 70600 | 70700 | 70700 | 70500 | 192 |
| 414 | 20231207 | 120100 | 9186937200 | 70600 | 70600 | 70700 | 70600 | 81 |
| 415 | 20231207 | 120000 | 9181218400 | 70600 | 70700 | 70700 | 70500 | 195 |
| 416 | 20231207 | 115900 | 9167448600 | 70700 | 70500 | 70700 | 70500 | 42 |
| 417 | 20231207 | 115800 | 9164485300 | 70500 | 70700 | 70700 | 70500 | 880 |
| 418 | 20231207 | 115700 | 9102291200 | 70600 | 70700 | 70700 | 70600 | 194 |
| 419 | 20231207 | 115600 | 9088584400 | 70600 | 70600 | 70700 | 70600 | 50 |
| 420 | 20231207 | 115500 | 9085054000 | 70700 | 70600 | 70700 | 70600 | 66 |
| 421 | 20231207 | 115400 | 9080392800 | 70600 | 70600 | 70700 | 70600 | 156 |
| 422 | 20231207 | 115300 | 9069376500 | 70700 | 70600 | 70700 | 70600 | 146 |
| 423 | 20231207 | 115200 | 9059059900 | 70600 | 70600 | 70700 | 70600 | 162 |
| 424 | 20231207 | 115100 | 9047617200 | 70600 | 70600 | 70700 | 70600 | 51 |
| 425 | 20231207 | 115000 | 9044016000 | 70500 | 70700 | 70700 | 70500 | 898 |
| 426 | 20231207 | 114900 | 8980589000 | 70600 | 70600 | 70700 | 70600 | 55 |
| 427 | 20231207 | 114800 | 8976705700 | 70600 | 70700 | 70700 | 70500 | 296 |
| 428 | 20231207 | 114700 | 8955808300 | 70700 | 70600 | 70700 | 70600 | 93 |
| 429 | 20231207 | 114600 | 8949237500 | 70700 | 70600 | 70700 | 70600 | 301 |
| 430 | 20231207 | 114500 | 8927982200 | 70700 | 70700 | 70700 | 70600 | 59 |
| 431 | 20231207 | 114400 | 8923814000 | 70600 | 70700 | 70700 | 70600 | 176 |
| 432 | 20231207 | 114300 | 8911379900 | 70800 | 70600 | 70800 | 70500 | 900 |
| 433 | 20231207 | 114200 | 8847757400 | 70600 | 70600 | 70600 | 70500 | 118 |
| 434 | 20231207 | 114100 | 8839427100 | 70700 | 70700 | 70700 | 70500 | 151 |
| 435 | 20231207 | 114000 | 8828768300 | 70600 | 70400 | 70600 | 70400 | 719 |
| 436 | 20231207 | 113900 | 8778039900 | 70500 | 70400 | 70500 | 70400 | 437 |
| 437 | 20231207 | 113800 | 8747235400 | 70500 | 70400 | 70500 | 70400 | 405 |
| 438 | 20231207 | 113700 | 8718702500 | 70400 | 70400 | 70500 | 70400 | 180 |
| 439 | 20231207 | 113600 | 8706022500 | 70500 | 70400 | 70500 | 70400 | 164 |
| 440 | 20231207 | 113500 | 8694470000 | 70400 | 70400 | 70500 | 70400 | 70 |
| 441 | 20231207 | 113400 | 8689541700 | 70400 | 70400 | 70500 | 70400 | 165 |
| 442 | 20231207 | 113300 | 8677920100 | 70400 | 70400 | 70500 | 70400 | 335 |
| 443 | 20231207 | 113200 | 8654331300 | 70400 | 70500 | 70500 | 70400 | 114 |
| 444 | 20231207 | 113100 | 8646299400 | 70500 | 70500 | 70500 | 70400 | 350 |
| 445 | 20231207 | 113000 | 8621629900 | 70400 | 70500 | 70500 | 70400 | 202 |
| 446 | 20231207 | 112900 | 8607399400 | 70500 | 70500 | 70500 | 70400 | 103 |
| 447 | 20231207 | 112800 | 8600138200 | 70600 | 70500 | 70600 | 70500 | 57 |
| 448 | 20231207 | 112700 | 8596118900 | 70500 | 70500 | 70600 | 70500 | 135 |
| 449 | 20231207 | 112600 | 8586597300 | 70500 | 70400 | 70500 | 70400 | 372 |
| 450 | 20231207 | 112500 | 8560378400 | 70400 | 70400 | 70500 | 70400 | 124 |
| 451 | 20231207 | 112400 | 8551648700 | 70500 | 70400 | 70500 | 70400 | 72 |
| 452 | 20231207 | 112300 | 8546574700 | 70500 | 70600 | 70600 | 70400 | 251 |
| 453 | 20231207 | 112200 | 8528882700 | 70500 | 70500 | 70600 | 70500 | 65 |
| 454 | 20231207 | 112100 | 8524299900 | 70500 | 70500 | 70500 | 70400 | 197 |
| 455 | 20231207 | 112000 | 8510416300 | 70500 | 70400 | 70500 | 70400 | 338 |
| 456 | 20231207 | 111900 | 8486589000 | 70400 | 70500 | 70500 | 70400 | 142 |
| 457 | 20231207 | 111800 | 8476586500 | 70500 | 70600 | 70700 | 70400 | 264 |
| 458 | 20231207 | 111700 | 8457970700 | 70600 | 70600 | 70700 | 70600 | 163 |
| 459 | 20231207 | 111600 | 8446457600 | 70600 | 70500 | 70600 | 70500 | 361 |
| 460 | 20231207 | 111500 | 8420975500 | 70500 | 70500 | 70600 | 70500 | 686 |
| 461 | 20231207 | 111400 | 8372595500 | 70400 | 70400 | 70500 | 70300 | 579 |
| 462 | 20231207 | 111300 | 8331830600 | 70300 | 70400 | 70500 | 70300 | 195 |
| 463 | 20231207 | 111200 | 8318107600 | 70400 | 70400 | 70400 | 70300 | 305 |
| 464 | 20231207 | 111100 | 8296641900 | 70200 | 70400 | 70400 | 70200 | 341 |
| 465 | 20231207 | 111000 | 8272666500 | 70400 | 70400 | 70400 | 70300 | 111 |
| 466 | 20231207 | 110900 | 8264861500 | 70400 | 70300 | 70400 | 70300 | 149 |
| 467 | 20231207 | 110800 | 8254380400 | 70300 | 70400 | 70400 | 70300 | 93 |
| 468 | 20231207 | 110700 | 8247837300 | 70300 | 70400 | 70400 | 70300 | 190 |
| 469 | 20231207 | 110600 | 8234475200 | 70400 | 70200 | 70500 | 70200 | 1239 |
| 470 | 20231207 | 110500 | 8147359300 | 70200 | 70300 | 70300 | 70200 | 82 |
| 471 | 20231207 | 110400 | 8141602400 | 70300 | 70200 | 70300 | 70100 | 628 |
| 472 | 20231207 | 110300 | 8097511600 | 70200 | 70200 | 70300 | 70200 | 361 |
| 473 | 20231207 | 110200 | 8072167700 | 70200 | 70400 | 70400 | 70200 | 162 |
| 474 | 20231207 | 110100 | 8060779800 | 70300 | 70200 | 70400 | 70200 | 94 |
| 475 | 20231207 | 110000 | 8054171600 | 70200 | 70200 | 70400 | 70100 | 2592 |
| 476 | 20231207 | 105900 | 7872365300 | 70200 | 70300 | 70300 | 70200 | 1722 |
| 477 | 20231207 | 105800 | 7751474700 | 70300 | 70400 | 70400 | 70300 | 715 |
| 478 | 20231207 | 105700 | 7701203800 | 70300 | 70500 | 70500 | 70300 | 296 |
| 479 | 20231207 | 105600 | 7680386800 | 70400 | 70400 | 70500 | 70400 | 164 |
| 480 | 20231207 | 105500 | 7668835700 | 70500 | 70400 | 70500 | 70400 | 1058 |
| 481 | 20231207 | 105400 | 7594352200 | 70400 | 70500 | 70500 | 70400 | 178 |
| 482 | 20231207 | 105300 | 7581815900 | 70400 | 70500 | 70500 | 70400 | 348 |
| 483 | 20231207 | 105200 | 7557283000 | 70600 | 70500 | 70600 | 70500 | 602 |
| 484 | 20231207 | 105100 | 7514826400 | 70500 | 70600 | 70600 | 70500 | 350 |
| 485 | 20231207 | 105000 | 7490146300 | 70500 | 70500 | 70600 | 70500 | 83 |
| 486 | 20231207 | 104900 | 7484294700 | 70500 | 70500 | 70600 | 70400 | 261 |
| 487 | 20231207 | 104800 | 7465895000 | 70500 | 70400 | 70600 | 70400 | 133 |
| 488 | 20231207 | 104700 | 7456518200 | 70500 | 70400 | 70500 | 70400 | 388 |
| 489 | 20231207 | 104600 | 7429182800 | 70400 | 70500 | 70600 | 70400 | 116 |
| 490 | 20231207 | 104500 | 7421010800 | 70500 | 70500 | 70600 | 70400 | 316 |
| 491 | 20231207 | 104400 | 7398733800 | 70600 | 70500 | 70600 | 70500 | 146 |
| 492 | 20231207 | 104300 | 7388434800 | 70500 | 70600 | 70600 | 70400 | 433 |
| 493 | 20231207 | 104200 | 7357911400 | 70500 | 70600 | 70700 | 70500 | 165 |
| 494 | 20231207 | 104100 | 7346268600 | 70500 | 70500 | 70600 | 70500 | 254 |
| 495 | 20231207 | 104000 | 7328346700 | 70500 | 70400 | 70600 | 70400 | 302 |
| 496 | 20231207 | 103900 | 7307047900 | 70400 | 70600 | 70700 | 70400 | 394 |
| 497 | 20231207 | 103800 | 7279244700 | 70700 | 70500 | 70700 | 70500 | 422 |
| 498 | 20231207 | 103700 | 7249455000 | 70500 | 70600 | 70600 | 70400 | 263 |
| 499 | 20231207 | 103600 | 7230903500 | 70600 | 70600 | 70600 | 70500 | 125 |
| 500 | 20231207 | 103500 | 7222081600 | 70600 | 70500 | 70600 | 70400 | 1270 |
| 501 | 20231207 | 103400 | 7132616500 | 70400 | 70400 | 70500 | 70400 | 53 |
| 502 | 20231207 | 103300 | 7128885100 | 70400 | 70500 | 70500 | 70400 | 108 |
| 503 | 20231207 | 103200 | 7121281300 | 70400 | 70400 | 70500 | 70400 | 806 |
| 504 | 20231207 | 103100 | 7064533600 | 70300 | 70400 | 70500 | 70300 | 1469 |
| 505 | 20231207 | 103000 | 6961123900 | 70500 | 70500 | 70500 | 70400 | 166 |
| 506 | 20231207 | 102900 | 6949427900 | 70400 | 70600 | 70700 | 70400 | 1005 |
| 507 | 20231207 | 102800 | 6878548100 | 70700 | 70500 | 70700 | 70500 | 292 |
| 508 | 20231207 | 102700 | 6857935000 | 70600 | 70500 | 70600 | 70500 | 144 |
| 509 | 20231207 | 102600 | 6847780500 | 70600 | 70500 | 70600 | 70500 | 89 |
| 510 | 20231207 | 102500 | 6841500100 | 70600 | 70500 | 70600 | 70500 | 629 |
| 511 | 20231207 | 102400 | 6797100000 | 70500 | 70400 | 70500 | 70400 | 368 |
| 512 | 20231207 | 102300 | 6771166300 | 70400 | 70400 | 70500 | 70300 | 512 |
| 513 | 20231207 | 102200 | 6735128700 | 70300 | 70300 | 70400 | 70200 | 1403 |
| 514 | 20231207 | 102100 | 6636409200 | 70200 | 70500 | 70500 | 70100 | 6454 |
| 515 | 20231207 | 102000 | 6183081200 | 70500 | 70500 | 70600 | 70500 | 243 |
| 516 | 20231207 | 101900 | 6165949400 | 70400 | 70400 | 70600 | 70400 | 1589 |
| 517 | 20231207 | 101800 | 6053960100 | 70400 | 70500 | 70500 | 70400 | 2260 |
| 518 | 20231207 | 101700 | 5894827900 | 70500 | 70500 | 70500 | 70400 | 278 |
| 519 | 20231207 | 101600 | 5875249800 | 70500 | 70500 | 70500 | 70300 | 1799 |
| 520 | 20231207 | 101500 | 5748604400 | 70400 | 70500 | 70600 | 70400 | 1966 |
| 521 | 20231207 | 101400 | 5610119600 | 70500 | 70600 | 70600 | 70500 | 2070 |
| 522 | 20231207 | 101300 | 5464103900 | 70600 | 70600 | 70700 | 70600 | 628 |
| 523 | 20231207 | 101200 | 5419766900 | 70700 | 70600 | 70800 | 70600 | 1410 |
| 524 | 20231207 | 101100 | 5320078900 | 70600 | 70700 | 70800 | 70600 | 359 |
| 525 | 20231207 | 101000 | 5294717200 | 70700 | 70800 | 70800 | 70600 | 1147 |
| 526 | 20231207 | 100900 | 5213658400 | 70700 | 70800 | 70900 | 70700 | 860 |
| 527 | 20231207 | 100800 | 5152843500 | 70800 | 70900 | 70900 | 70800 | 328 |
| 528 | 20231207 | 100700 | 5129610500 | 70800 | 70800 | 70900 | 70700 | 254 |
| 529 | 20231207 | 100600 | 5111639600 | 70800 | 70800 | 70900 | 70700 | 292 |
| 530 | 20231207 | 100500 | 5090986000 | 70800 | 70800 | 70900 | 70800 | 653 |
| 531 | 20231207 | 100400 | 5044749100 | 70700 | 70800 | 70800 | 70700 | 231 |
| 532 | 20231207 | 100300 | 5028415700 | 70800 | 70700 | 70800 | 70700 | 287 |
| 533 | 20231207 | 100200 | 5008099400 | 70800 | 70800 | 70900 | 70700 | 763 |
| 534 | 20231207 | 100100 | 4954086700 | 70700 | 70800 | 70900 | 70700 | 2658 |
| 535 | 20231207 | 100000 | 4766042000 | 70800 | 70800 | 70900 | 70800 | 475 |
| 536 | 20231207 | 095900 | 4732397400 | 70800 | 71000 | 71100 | 70800 | 2830 |
| 537 | 20231207 | 095800 | 4531718900 | 71000 | 70900 | 71000 | 70900 | 331 |
| 538 | 20231207 | 095700 | 4508227100 | 71000 | 71100 | 71200 | 70900 | 1248 |
| 539 | 20231207 | 095600 | 4419588900 | 71100 | 71100 | 71200 | 71000 | 160 |
| 540 | 20231207 | 095500 | 4408213800 | 71100 | 71100 | 71100 | 71000 | 695 |
| 541 | 20231207 | 095400 | 4358803100 | 71100 | 71100 | 71100 | 71000 | 83 |
| 542 | 20231207 | 095300 | 4352902800 | 71000 | 71000 | 71100 | 71000 | 311 |
| 543 | 20231207 | 095200 | 4330812200 | 71000 | 70900 | 71000 | 70900 | 412 |
| 544 | 20231207 | 095100 | 4301562300 | 71000 | 70900 | 71000 | 70900 | 307 |
| 545 | 20231207 | 095000 | 4279769400 | 70900 | 71000 | 71000 | 70900 | 475 |
| 546 | 20231207 | 094900 | 4246062800 | 71000 | 71000 | 71100 | 71000 | 72 |
| 547 | 20231207 | 094800 | 4240950400 | 71100 | 71000 | 71100 | 71000 | 194 |
| 548 | 20231207 | 094700 | 4227169600 | 71000 | 71000 | 71100 | 70900 | 456 |
| 549 | 20231207 | 094600 | 4194786100 | 70900 | 71000 | 71000 | 70900 | 426 |
| 550 | 20231207 | 094500 | 4164555800 | 71000 | 71100 | 71100 | 70900 | 590 |
| 551 | 20231207 | 094400 | 4122660300 | 71000 | 70900 | 71100 | 70800 | 1473 |
| 552 | 20231207 | 094300 | 4018083100 | 71000 | 70900 | 71000 | 70900 | 233 |
| 553 | 20231207 | 094200 | 4001560200 | 70900 | 70800 | 71000 | 70700 | 768 |
| 554 | 20231207 | 094100 | 3947185600 | 70800 | 70900 | 70900 | 70700 | 958 |
| 555 | 20231207 | 094000 | 3879410400 | 70800 | 70900 | 70900 | 70700 | 642 |
| 556 | 20231207 | 093900 | 3833950400 | 70900 | 70700 | 70900 | 70700 | 327 |
| 557 | 20231207 | 093800 | 3810801500 | 70700 | 70700 | 71000 | 70600 | 2657 |
| 558 | 20231207 | 093700 | 3622974000 | 70700 | 71000 | 71000 | 70700 | 2975 |
| 559 | 20231207 | 093600 | 3412425600 | 70900 | 70900 | 70900 | 70700 | 272 |
| 560 | 20231207 | 093500 | 3393145600 | 70900 | 71000 | 71000 | 70600 | 3666 |
| 561 | 20231207 | 093400 | 3133907800 | 71000 | 70900 | 71000 | 70900 | 119 |
| 562 | 20231207 | 093300 | 3125470000 | 70900 | 70800 | 70900 | 70700 | 399 |
| 563 | 20231207 | 093200 | 3097197200 | 70700 | 70800 | 70800 | 70600 | 3817 |
| 564 | 20231207 | 093100 | 2827584700 | 70700 | 70700 | 70800 | 70600 | 1509 |
| 565 | 20231207 | 093000 | 2720956600 | 70700 | 70700 | 70700 | 70600 | 814 |
| 566 | 20231207 | 092900 | 2663446100 | 70700 | 71000 | 71000 | 70700 | 2241 |
| 567 | 20231207 | 092800 | 2504741600 | 70900 | 71000 | 71000 | 70900 | 454 |
| 568 | 20231207 | 092700 | 2472520300 | 71100 | 71000 | 71100 | 70900 | 325 |
| 569 | 20231207 | 092600 | 2449443400 | 71000 | 70900 | 71100 | 70900 | 1169 |
| 570 | 20231207 | 092500 | 2366506700 | 71000 | 70800 | 71100 | 70800 | 1034 |
| 571 | 20231207 | 092400 | 2293119500 | 70900 | 70700 | 70900 | 70700 | 862 |
| 572 | 20231207 | 092300 | 2232108800 | 70800 | 71100 | 71100 | 70700 | 6084 |
| 573 | 20231207 | 092200 | 1800235400 | 71200 | 71200 | 71300 | 71100 | 1104 |
| 574 | 20231207 | 092100 | 1721646400 | 71300 | 71200 | 71300 | 71200 | 91 |
| 575 | 20231207 | 092000 | 1715161400 | 71300 | 71200 | 71300 | 71100 | 2002 |
| 576 | 20231207 | 091900 | 1572572900 | 71200 | 71200 | 71300 | 71200 | 184 |
| 577 | 20231207 | 091800 | 1559464100 | 71200 | 71100 | 71300 | 71100 | 567 |
| 578 | 20231207 | 091700 | 1519102100 | 71100 | 71300 | 71300 | 71100 | 1415 |
| 579 | 20231207 | 091600 | 1418376500 | 71200 | 71200 | 71400 | 71200 | 877 |
| 580 | 20231207 | 091500 | 1355897000 | 71200 | 71300 | 71300 | 71100 | 2210 |
| 581 | 20231207 | 091400 | 1198652500 | 71300 | 71700 | 71700 | 71200 | 3075 |
| 582 | 20231207 | 091300 | 978676600 | 71700 | 71700 | 71800 | 71700 | 906 |
| 583 | 20231207 | 091200 | 913714100 | 71800 | 71600 | 71800 | 71600 | 374 |
| 584 | 20231207 | 091100 | 886903300 | 71700 | 71800 | 71800 | 71600 | 1662 |
| 585 | 20231207 | 091000 | 767726300 | 71800 | 71800 | 71800 | 71700 | 336 |
| 586 | 20231207 | 090900 | 743606000 | 71700 | 72300 | 72300 | 71700 | 3770 |
| 587 | 20231207 | 090800 | 472379300 | 72300 | 72200 | 72400 | 72200 | 500 |
| 588 | 20231207 | 090700 | 436248100 | 72200 | 72500 | 72500 | 72200 | 958 |
| 589 | 20231207 | 090600 | 366987600 | 72500 | 72500 | 72500 | 72400 | 150 |
| 590 | 20231207 | 090500 | 356115000 | 72500 | 72600 | 72600 | 72500 | 479 |
| 591 | 20231207 | 090400 | 321386700 | 72700 | 72700 | 72900 | 72500 | 186 |
| 592 | 20231207 | 090300 | 307879600 | 72900 | 72400 | 72900 | 72300 | 1480 |
| 593 | 20231207 | 090200 | 200718700 | 72400 | 72500 | 72600 | 72400 | 295 |
| 594 | 20231207 | 090100 | 179338800 | 72600 | 73000 | 73000 | 72500 | 159 |
| 595 | 20231207 | 090000 | 167777200 | 72600 | 72300 | 72700 | 72300 | 2299 |