32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 6796 |
| 3 | 20231207 | 185500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 4 | 20231207 | 185400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 5 | 20231207 | 185300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 6 | 20231207 | 185200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 7 | 20231207 | 185100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 8 | 20231207 | 185000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 9 | 20231207 | 184900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 10 | 20231207 | 184800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 11 | 20231207 | 184700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 12 | 20231207 | 184600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 13 | 20231207 | 184500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 14 | 20231207 | 184400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 15 | 20231207 | 184300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 16 | 20231207 | 184200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 17 | 20231207 | 184100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 18 | 20231207 | 184000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 19 | 20231207 | 183900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 20 | 20231207 | 183800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 21 | 20231207 | 183700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 22 | 20231207 | 183600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 23 | 20231207 | 183500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 24 | 20231207 | 183400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 25 | 20231207 | 183300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 26 | 20231207 | 183200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 27 | 20231207 | 183100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 28 | 20231207 | 183000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 29 | 20231207 | 182900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 30 | 20231207 | 182800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 31 | 20231207 | 182700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 32 | 20231207 | 182600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 6796 |
| 33 | 20231207 | 182500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 34 | 20231207 | 182400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 35 | 20231207 | 182300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 36 | 20231207 | 182200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 37 | 20231207 | 182100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 38 | 20231207 | 182000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 39 | 20231207 | 181900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 40 | 20231207 | 181800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 41 | 20231207 | 181700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 42 | 20231207 | 181600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 43 | 20231207 | 181500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 44 | 20231207 | 181400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 45 | 20231207 | 181300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 46 | 20231207 | 181200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 47 | 20231207 | 181100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 48 | 20231207 | 181000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 49 | 20231207 | 180900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 50 | 20231207 | 180800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 51 | 20231207 | 180700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 52 | 20231207 | 180600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 53 | 20231207 | 180500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 54 | 20231207 | 180400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 55 | 20231207 | 180300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 56 | 20231207 | 180200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 57 | 20231207 | 180100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 58 | 20231207 | 180000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 59 | 20231207 | 175900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 60 | 20231207 | 175800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 61 | 20231207 | 175700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 62 | 20231207 | 175600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 6796 |
| 63 | 20231207 | 175500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 64 | 20231207 | 175400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 65 | 20231207 | 175300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 66 | 20231207 | 175200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 67 | 20231207 | 175100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 68 | 20231207 | 175000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 69 | 20231207 | 174900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 70 | 20231207 | 174800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 71 | 20231207 | 174700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 72 | 20231207 | 174600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 73 | 20231207 | 174500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 74 | 20231207 | 174400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 75 | 20231207 | 174300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 76 | 20231207 | 174200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 77 | 20231207 | 174100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 78 | 20231207 | 174000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 79 | 20231207 | 173900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 80 | 20231207 | 173800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 81 | 20231207 | 173700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 82 | 20231207 | 173600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 83 | 20231207 | 173500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 84 | 20231207 | 173400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 85 | 20231207 | 173300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 86 | 20231207 | 173200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 87 | 20231207 | 173100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 88 | 20231207 | 173000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 89 | 20231207 | 172900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 90 | 20231207 | 172800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 91 | 20231207 | 172700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 92 | 20231207 | 172600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 6796 |
| 93 | 20231207 | 172500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 94 | 20231207 | 172400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 95 | 20231207 | 172300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 96 | 20231207 | 172200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 97 | 20231207 | 172100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 98 | 20231207 | 172000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 99 | 20231207 | 171900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 100 | 20231207 | 171800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 101 | 20231207 | 171700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 102 | 20231207 | 171600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 103 | 20231207 | 171500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 104 | 20231207 | 171400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 105 | 20231207 | 171300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 106 | 20231207 | 171200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 107 | 20231207 | 171100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 108 | 20231207 | 171000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 109 | 20231207 | 170900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 110 | 20231207 | 170800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 111 | 20231207 | 170700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 112 | 20231207 | 170600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 113 | 20231207 | 170500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 114 | 20231207 | 170400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 115 | 20231207 | 170300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 116 | 20231207 | 170200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 117 | 20231207 | 170100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 118 | 20231207 | 170000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 119 | 20231207 | 165900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 120 | 20231207 | 165800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 121 | 20231207 | 165700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 122 | 20231207 | 165600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 6796 |
| 123 | 20231207 | 165500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 124 | 20231207 | 165400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 125 | 20231207 | 165300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 126 | 20231207 | 165200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 127 | 20231207 | 165100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 128 | 20231207 | 165000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 129 | 20231207 | 164900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 130 | 20231207 | 164800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 131 | 20231207 | 164700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 132 | 20231207 | 164600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 133 | 20231207 | 164500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 134 | 20231207 | 164400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 135 | 20231207 | 164300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 136 | 20231207 | 164200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 137 | 20231207 | 164100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 138 | 20231207 | 164000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 139 | 20231207 | 163900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 140 | 20231207 | 163800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 141 | 20231207 | 163700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 142 | 20231207 | 163600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 143 | 20231207 | 163500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 144 | 20231207 | 163400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 145 | 20231207 | 163300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 146 | 20231207 | 163200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 147 | 20231207 | 163100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 148 | 20231207 | 163000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 149 | 20231207 | 162900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 150 | 20231207 | 162800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 151 | 20231207 | 162700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 152 | 20231207 | 162600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 6796 |
| 153 | 20231207 | 162500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 154 | 20231207 | 162400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 155 | 20231207 | 162300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 156 | 20231207 | 162200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 157 | 20231207 | 162100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 158 | 20231207 | 162000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 159 | 20231207 | 161900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 160 | 20231207 | 161800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 161 | 20231207 | 161700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 162 | 20231207 | 161600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 163 | 20231207 | 161500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 164 | 20231207 | 161400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 165 | 20231207 | 161300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 166 | 20231207 | 161200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 167 | 20231207 | 161100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 168 | 20231207 | 161000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 169 | 20231207 | 160900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 170 | 20231207 | 160800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 171 | 20231207 | 160700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 172 | 20231207 | 160600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 173 | 20231207 | 160500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 174 | 20231207 | 160400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 175 | 20231207 | 160300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 176 | 20231207 | 160200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 177 | 20231207 | 160100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 178 | 20231207 | 160000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 179 | 20231207 | 155900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 180 | 20231207 | 155800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 181 | 20231207 | 155700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 182 | 20231207 | 155600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 6796 |
| 183 | 20231207 | 155500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 184 | 20231207 | 155400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 185 | 20231207 | 155300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 186 | 20231207 | 155200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 187 | 20231207 | 155100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 188 | 20231207 | 155000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 189 | 20231207 | 154900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 190 | 20231207 | 154800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 191 | 20231207 | 154700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 192 | 20231207 | 154600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 193 | 20231207 | 154500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 194 | 20231207 | 154400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 195 | 20231207 | 154300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 196 | 20231207 | 154200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 197 | 20231207 | 154100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 198 | 20231207 | 154000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 199 | 20231207 | 153900 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 200 | 20231207 | 153800 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 201 | 20231207 | 153700 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 202 | 20231207 | 153600 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 203 | 20231207 | 153500 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 204 | 20231207 | 153400 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 205 | 20231207 | 153300 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 206 | 20231207 | 153200 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 207 | 20231207 | 153100 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 0 |
| 208 | 20231207 | 153000 | 19450784400 | 90300 | 90300 | 90300 | 90300 | 6796 |
| 209 | 20231207 | 152900 | 18837105600 | 90200 | 90200 | 90200 | 90200 | 0 |
| 210 | 20231207 | 152800 | 18837105600 | 90200 | 90200 | 90200 | 90200 | 0 |
| 211 | 20231207 | 152700 | 18837105600 | 90200 | 90200 | 90200 | 90200 | 0 |
| 212 | 20231207 | 152600 | 18837105600 | 90200 | 90200 | 90200 | 90200 | 0 |
| 213 | 20231207 | 152500 | 18837105600 | 90200 | 90200 | 90200 | 90200 | 0 |
| 214 | 20231207 | 152400 | 18837105600 | 90200 | 90200 | 90200 | 90200 | 0 |
| 215 | 20231207 | 152300 | 18837105600 | 90200 | 90200 | 90200 | 90200 | 0 |
| 216 | 20231207 | 152200 | 18837105600 | 90200 | 90200 | 90200 | 90200 | 0 |
| 217 | 20231207 | 152100 | 18837105600 | 90200 | 90200 | 90200 | 90200 | 0 |
| 218 | 20231207 | 152000 | 18837105600 | 90200 | 90200 | 90200 | 90200 | 0 |
| 219 | 20231207 | 151900 | 18837105600 | 90200 | 90300 | 90300 | 90200 | 618 |
| 220 | 20231207 | 151800 | 18781346400 | 90200 | 90200 | 90300 | 90100 | 202 |
| 221 | 20231207 | 151700 | 18763125200 | 90300 | 90200 | 90300 | 90200 | 1159 |
| 222 | 20231207 | 151600 | 18658570700 | 90200 | 90200 | 90300 | 90200 | 318 |
| 223 | 20231207 | 151500 | 18629875600 | 90300 | 90200 | 90300 | 90200 | 269 |
| 224 | 20231207 | 151400 | 18605610700 | 90200 | 90200 | 90300 | 90200 | 399 |
| 225 | 20231207 | 151300 | 18569615200 | 90200 | 90200 | 90300 | 90200 | 270 |
| 226 | 20231207 | 151200 | 18545260600 | 90200 | 90200 | 90300 | 90200 | 194 |
| 227 | 20231207 | 151100 | 18527756000 | 90200 | 90200 | 90300 | 90200 | 297 |
| 228 | 20231207 | 151000 | 18500960600 | 90200 | 90100 | 90200 | 90000 | 1921 |
| 229 | 20231207 | 150900 | 18327831800 | 90100 | 90100 | 90200 | 90100 | 223 |
| 230 | 20231207 | 150800 | 18307734200 | 90200 | 90100 | 90200 | 90100 | 131 |
| 231 | 20231207 | 150700 | 18295930900 | 90100 | 90100 | 90200 | 90100 | 162 |
| 232 | 20231207 | 150600 | 18281333900 | 90100 | 90100 | 90200 | 90100 | 581 |
| 233 | 20231207 | 150500 | 18228982000 | 90100 | 90200 | 90200 | 90100 | 346 |
| 234 | 20231207 | 150400 | 18197805500 | 90100 | 90000 | 90200 | 90000 | 212 |
| 235 | 20231207 | 150300 | 18178711700 | 90100 | 90200 | 90300 | 90100 | 1145 |
| 236 | 20231207 | 150200 | 18075521600 | 90200 | 90200 | 90300 | 90100 | 209 |
| 237 | 20231207 | 150100 | 18056679800 | 90300 | 90100 | 90300 | 90100 | 823 |
| 238 | 20231207 | 150000 | 17982454900 | 90100 | 90100 | 90200 | 90100 | 197 |
| 239 | 20231207 | 145900 | 17964704300 | 90100 | 90100 | 90200 | 90100 | 191 |
| 240 | 20231207 | 145800 | 17947489800 | 90100 | 90100 | 90200 | 90100 | 204 |
| 241 | 20231207 | 145700 | 17929107900 | 90100 | 90100 | 90200 | 90100 | 549 |
| 242 | 20231207 | 145600 | 17879642200 | 90100 | 90200 | 90200 | 90100 | 136 |
| 243 | 20231207 | 145500 | 17867387100 | 90100 | 90200 | 90200 | 90100 | 125 |
| 244 | 20231207 | 145400 | 17856117500 | 90100 | 90100 | 90300 | 90100 | 205 |
| 245 | 20231207 | 145300 | 17837643400 | 90300 | 90200 | 90300 | 90100 | 318 |
| 246 | 20231207 | 145200 | 17808959900 | 90200 | 90200 | 90300 | 90100 | 495 |
| 247 | 20231207 | 145100 | 17764320800 | 90200 | 90200 | 90200 | 90200 | 480 |
| 248 | 20231207 | 145000 | 17721024800 | 90200 | 90200 | 90300 | 90100 | 921 |
| 249 | 20231207 | 144900 | 17637957300 | 90200 | 90200 | 90300 | 90200 | 160 |
| 250 | 20231207 | 144800 | 17623524700 | 90300 | 90200 | 90300 | 90200 | 108 |
| 251 | 20231207 | 144700 | 17613782900 | 90200 | 90300 | 90300 | 90200 | 293 |
| 252 | 20231207 | 144600 | 17587353200 | 90200 | 90200 | 90300 | 90200 | 166 |
| 253 | 20231207 | 144500 | 17572377300 | 90200 | 90200 | 90200 | 90100 | 438 |
| 254 | 20231207 | 144400 | 17532876800 | 90200 | 90100 | 90200 | 90100 | 231 |
| 255 | 20231207 | 144300 | 17512043700 | 90100 | 90100 | 90200 | 90100 | 170 |
| 256 | 20231207 | 144200 | 17496724200 | 90200 | 90200 | 90200 | 90100 | 43 |
| 257 | 20231207 | 144100 | 17492848600 | 90100 | 90200 | 90200 | 90100 | 270 |
| 258 | 20231207 | 144000 | 17468500500 | 90300 | 90400 | 90400 | 90200 | 433 |
| 259 | 20231207 | 143900 | 17429398200 | 90400 | 90200 | 90400 | 90200 | 113 |
| 260 | 20231207 | 143800 | 17419196300 | 90300 | 90300 | 90400 | 90300 | 342 |
| 261 | 20231207 | 143700 | 17388295100 | 90300 | 90100 | 90400 | 90100 | 244 |
| 262 | 20231207 | 143600 | 17366253600 | 90300 | 90200 | 90400 | 90100 | 977 |
| 263 | 20231207 | 143500 | 17278024200 | 90200 | 90100 | 90200 | 90100 | 1371 |
| 264 | 20231207 | 143400 | 17154366900 | 90100 | 90200 | 90200 | 90100 | 41 |
| 265 | 20231207 | 143300 | 17150672600 | 90200 | 90100 | 90200 | 90100 | 66 |
| 266 | 20231207 | 143200 | 17144725900 | 90000 | 90100 | 90200 | 90000 | 227 |
| 267 | 20231207 | 143100 | 17124277100 | 90100 | 90100 | 90200 | 90000 | 99 |
| 268 | 20231207 | 143000 | 17115358200 | 90000 | 90100 | 90200 | 90000 | 577 |
| 269 | 20231207 | 142900 | 17063369900 | 90200 | 90200 | 90200 | 90100 | 1166 |
| 270 | 20231207 | 142800 | 16958256800 | 90200 | 90200 | 90300 | 90100 | 321 |
| 271 | 20231207 | 142700 | 16929309700 | 90300 | 90300 | 90300 | 90300 | 176 |
| 272 | 20231207 | 142600 | 16913416900 | 90300 | 90100 | 90400 | 89900 | 1810 |
| 273 | 20231207 | 142500 | 16750250800 | 90100 | 90100 | 90200 | 90100 | 110 |
| 274 | 20231207 | 142400 | 16740339600 | 90100 | 90200 | 90200 | 90100 | 166 |
| 275 | 20231207 | 142300 | 16725382900 | 90200 | 90100 | 90200 | 90100 | 41 |
| 276 | 20231207 | 142200 | 16721688300 | 90100 | 90200 | 90200 | 90000 | 844 |
| 277 | 20231207 | 142100 | 16645641600 | 90200 | 90200 | 90300 | 90200 | 76 |
| 278 | 20231207 | 142000 | 16638786200 | 90200 | 90200 | 90200 | 90100 | 395 |
| 279 | 20231207 | 141900 | 16603174300 | 90200 | 90200 | 90200 | 90100 | 256 |
| 280 | 20231207 | 141800 | 16580088300 | 90200 | 90100 | 90300 | 90100 | 111 |
| 281 | 20231207 | 141700 | 16570075800 | 90100 | 90100 | 90200 | 90100 | 352 |
| 282 | 20231207 | 141600 | 16538339200 | 90100 | 90200 | 90200 | 90100 | 679 |
| 283 | 20231207 | 141500 | 16477116800 | 90200 | 90300 | 90300 | 90200 | 677 |
| 284 | 20231207 | 141400 | 16416050300 | 90300 | 90200 | 90300 | 90200 | 213 |
| 285 | 20231207 | 141300 | 16396818200 | 90200 | 90200 | 90300 | 90200 | 237 |
| 286 | 20231207 | 141200 | 16375426000 | 90300 | 90400 | 90400 | 90200 | 222 |
| 287 | 20231207 | 141100 | 16355375500 | 90300 | 90400 | 90400 | 90300 | 205 |
| 288 | 20231207 | 141000 | 16336859400 | 90300 | 90300 | 90400 | 90200 | 120 |
| 289 | 20231207 | 140900 | 16326024300 | 90300 | 90100 | 90400 | 90100 | 568 |
| 290 | 20231207 | 140800 | 16274761800 | 90200 | 90100 | 90200 | 90100 | 117 |
| 291 | 20231207 | 140700 | 16264218800 | 90100 | 90100 | 90200 | 90000 | 111 |
| 292 | 20231207 | 140600 | 16254221100 | 90000 | 90100 | 90100 | 90000 | 227 |
| 293 | 20231207 | 140500 | 16233773000 | 90100 | 90000 | 90100 | 90000 | 763 |
| 294 | 20231207 | 140400 | 16165088100 | 90100 | 90100 | 90200 | 90000 | 303 |
| 295 | 20231207 | 140300 | 16137789500 | 90100 | 90200 | 90200 | 90100 | 290 |
| 296 | 20231207 | 140200 | 16111648000 | 90200 | 90300 | 90300 | 90100 | 311 |
| 297 | 20231207 | 140100 | 16083596200 | 90200 | 90400 | 90400 | 90200 | 1491 |
| 298 | 20231207 | 140000 | 15948934300 | 90300 | 90400 | 90400 | 90300 | 564 |
| 299 | 20231207 | 135900 | 15897961100 | 90400 | 90300 | 90500 | 90300 | 484 |
| 300 | 20231207 | 135800 | 15854221700 | 90300 | 90400 | 90400 | 90300 | 228 |
| 301 | 20231207 | 135700 | 15833617900 | 90500 | 90400 | 90500 | 90300 | 140 |
| 302 | 20231207 | 135600 | 15820963400 | 90400 | 90400 | 90500 | 90200 | 2195 |
| 303 | 20231207 | 135500 | 15622619600 | 90400 | 90400 | 90500 | 90300 | 136 |
| 304 | 20231207 | 135400 | 15610327000 | 90500 | 90300 | 90500 | 90300 | 881 |
| 305 | 20231207 | 135300 | 15530691800 | 90300 | 90400 | 90400 | 90300 | 39 |
| 306 | 20231207 | 135200 | 15527170000 | 90300 | 90500 | 90500 | 90300 | 335 |
| 307 | 20231207 | 135100 | 15496893000 | 90500 | 90400 | 90500 | 90400 | 57 |
| 308 | 20231207 | 135000 | 15491740100 | 90400 | 90300 | 90500 | 90300 | 229 |
| 309 | 20231207 | 134900 | 15471038400 | 90300 | 90400 | 90400 | 90300 | 112 |
| 310 | 20231207 | 134800 | 15460916400 | 90400 | 90400 | 90400 | 90300 | 283 |
| 311 | 20231207 | 134700 | 15435336000 | 90400 | 90300 | 90500 | 90300 | 142 |
| 312 | 20231207 | 134600 | 15422499800 | 90400 | 90400 | 90400 | 90300 | 189 |
| 313 | 20231207 | 134500 | 15405420400 | 90400 | 90400 | 90400 | 90300 | 647 |
| 314 | 20231207 | 134400 | 15346937800 | 90500 | 90500 | 90500 | 90400 | 94 |
| 315 | 20231207 | 134300 | 15338437700 | 90500 | 90400 | 90500 | 90400 | 169 |
| 316 | 20231207 | 134200 | 15323147700 | 90400 | 90500 | 90600 | 90400 | 387 |
| 317 | 20231207 | 134100 | 15288124600 | 90600 | 90500 | 90600 | 90500 | 148 |
| 318 | 20231207 | 134000 | 15274723300 | 90500 | 90500 | 90500 | 90400 | 109 |
| 319 | 20231207 | 133900 | 15264861500 | 90400 | 90400 | 90600 | 90400 | 162 |
| 320 | 20231207 | 133800 | 15250197300 | 90300 | 90400 | 90500 | 90300 | 686 |
| 321 | 20231207 | 133700 | 15188153400 | 90400 | 90300 | 90400 | 90300 | 73 |
| 322 | 20231207 | 133600 | 15181559900 | 90400 | 90300 | 90400 | 90200 | 685 |
| 323 | 20231207 | 133500 | 15119685000 | 90300 | 90200 | 90300 | 90200 | 1288 |
| 324 | 20231207 | 133400 | 15003430400 | 90200 | 90300 | 90300 | 90200 | 114 |
| 325 | 20231207 | 133300 | 14993145400 | 90300 | 90300 | 90300 | 90200 | 302 |
| 326 | 20231207 | 133200 | 14965876600 | 90200 | 90200 | 90400 | 90100 | 1228 |
| 327 | 20231207 | 133100 | 14855032400 | 90100 | 90200 | 90200 | 90100 | 217 |
| 328 | 20231207 | 133000 | 14835475400 | 90200 | 90200 | 90200 | 90100 | 76 |
| 329 | 20231207 | 132900 | 14828625400 | 90200 | 90100 | 90200 | 90000 | 221 |
| 330 | 20231207 | 132800 | 14808714300 | 90100 | 90100 | 90200 | 90000 | 594 |
| 331 | 20231207 | 132700 | 14755171500 | 90100 | 90100 | 90200 | 90000 | 848 |
| 332 | 20231207 | 132600 | 14678779600 | 90100 | 90200 | 90200 | 90100 | 64 |
| 333 | 20231207 | 132500 | 14673009200 | 90200 | 90200 | 90300 | 90100 | 185 |
| 334 | 20231207 | 132400 | 14656323400 | 90200 | 90300 | 90300 | 90200 | 571 |
| 335 | 20231207 | 132300 | 14604780300 | 90300 | 90200 | 90300 | 90200 | 884 |
| 336 | 20231207 | 132200 | 14524957300 | 90200 | 90200 | 90300 | 90200 | 90 |
| 337 | 20231207 | 132100 | 14516836500 | 90200 | 90300 | 90300 | 90200 | 55 |
| 338 | 20231207 | 132000 | 14511874600 | 90300 | 90300 | 90300 | 90200 | 145 |
| 339 | 20231207 | 131900 | 14498788300 | 90300 | 90200 | 90300 | 90200 | 58 |
| 340 | 20231207 | 131800 | 14493554700 | 90300 | 90200 | 90300 | 90100 | 961 |
| 341 | 20231207 | 131700 | 14406879700 | 90100 | 90200 | 90200 | 90100 | 189 |
| 342 | 20231207 | 131600 | 14389850600 | 90100 | 90100 | 90200 | 90100 | 57 |
| 343 | 20231207 | 131500 | 14384714200 | 90100 | 90200 | 90200 | 90100 | 24 |
| 344 | 20231207 | 131400 | 14382551300 | 90100 | 90100 | 90200 | 90100 | 115 |
| 345 | 20231207 | 131300 | 14372185800 | 90100 | 90100 | 90200 | 90100 | 98 |
| 346 | 20231207 | 131200 | 14363355900 | 90200 | 90200 | 90200 | 90100 | 198 |
| 347 | 20231207 | 131100 | 14345515000 | 90100 | 90000 | 90200 | 90000 | 64 |
| 348 | 20231207 | 131000 | 14339747400 | 90000 | 90100 | 90200 | 90000 | 625 |
| 349 | 20231207 | 130900 | 14283443100 | 90100 | 90200 | 90200 | 90100 | 19 |
| 350 | 20231207 | 130800 | 14281730900 | 90200 | 90100 | 90200 | 90100 | 49 |
| 351 | 20231207 | 130700 | 14277315000 | 90200 | 90200 | 90200 | 90200 | 4 |
| 352 | 20231207 | 130600 | 14276954200 | 90100 | 90200 | 90200 | 90000 | 56 |
| 353 | 20231207 | 130500 | 14271908200 | 90100 | 90200 | 90300 | 90100 | 211 |
| 354 | 20231207 | 130400 | 14252879000 | 90300 | 90100 | 90300 | 90100 | 317 |
| 355 | 20231207 | 130300 | 14224293100 | 90200 | 90300 | 90300 | 90200 | 724 |
| 356 | 20231207 | 130200 | 14158978500 | 90200 | 90300 | 90300 | 90200 | 239 |
| 357 | 20231207 | 130100 | 14137397100 | 90200 | 90200 | 90400 | 90200 | 597 |
| 358 | 20231207 | 130000 | 14083492900 | 90200 | 90200 | 90300 | 90200 | 34 |
| 359 | 20231207 | 125900 | 14080426000 | 90200 | 90200 | 90300 | 90100 | 839 |
| 360 | 20231207 | 125800 | 14004738800 | 90200 | 90000 | 90200 | 90000 | 112 |
| 361 | 20231207 | 125700 | 13994647500 | 90000 | 90100 | 90100 | 90000 | 61 |
| 362 | 20231207 | 125600 | 13989156500 | 90100 | 90100 | 90100 | 90000 | 35 |
| 363 | 20231207 | 125500 | 13986005900 | 90100 | 90000 | 90100 | 90000 | 41 |
| 364 | 20231207 | 125400 | 13982315800 | 90100 | 90000 | 90200 | 90000 | 9 |
| 365 | 20231207 | 125300 | 13981504700 | 90100 | 90200 | 90200 | 90000 | 62 |
| 366 | 20231207 | 125200 | 13975919700 | 90100 | 90000 | 90100 | 90000 | 605 |
| 367 | 20231207 | 125100 | 13921460900 | 89900 | 90000 | 90000 | 89900 | 194 |
| 368 | 20231207 | 125000 | 13904001500 | 90000 | 90100 | 90100 | 90000 | 462 |
| 369 | 20231207 | 124900 | 13862396800 | 90100 | 90100 | 90200 | 90000 | 74 |
| 370 | 20231207 | 124800 | 13855729700 | 90100 | 90200 | 90200 | 90100 | 22 |
| 371 | 20231207 | 124700 | 13853746700 | 90200 | 90100 | 90200 | 90000 | 175 |
| 372 | 20231207 | 124600 | 13837981500 | 90100 | 90000 | 90100 | 90000 | 128 |
| 373 | 20231207 | 124500 | 13826449800 | 89900 | 90000 | 90100 | 89900 | 206 |
| 374 | 20231207 | 124400 | 13807911200 | 90100 | 90000 | 90100 | 90000 | 29 |
| 375 | 20231207 | 124300 | 13805300800 | 90100 | 90000 | 90100 | 90000 | 223 |
| 376 | 20231207 | 124200 | 13785228700 | 90000 | 90000 | 90000 | 89900 | 142 |
| 377 | 20231207 | 124100 | 13772457200 | 89900 | 89900 | 90000 | 89900 | 55 |
| 378 | 20231207 | 124000 | 13767512600 | 89900 | 89900 | 90100 | 89900 | 213 |
| 379 | 20231207 | 123900 | 13748355600 | 89900 | 89900 | 90100 | 89900 | 65 |
| 380 | 20231207 | 123800 | 13742509700 | 90000 | 90200 | 90200 | 90000 | 137 |
| 381 | 20231207 | 123700 | 13730173400 | 90200 | 90100 | 90200 | 90100 | 81 |
| 382 | 20231207 | 123600 | 13722875200 | 90100 | 90200 | 90200 | 90100 | 136 |
| 383 | 20231207 | 123500 | 13710611800 | 90200 | 89900 | 90200 | 89900 | 311 |
| 384 | 20231207 | 123400 | 13682560900 | 90100 | 90100 | 90200 | 90100 | 192 |
| 385 | 20231207 | 123300 | 13665261300 | 90000 | 90000 | 90100 | 89700 | 3474 |
| 386 | 20231207 | 123200 | 13353514600 | 90000 | 90000 | 90100 | 89900 | 68 |
| 387 | 20231207 | 123100 | 13347394800 | 90000 | 90000 | 90000 | 89900 | 92 |
| 388 | 20231207 | 123000 | 13339116000 | 90000 | 90000 | 90100 | 90000 | 548 |
| 389 | 20231207 | 122900 | 13289791900 | 90000 | 89900 | 90000 | 89900 | 12 |
| 390 | 20231207 | 122800 | 13288713000 | 90000 | 90000 | 90100 | 90000 | 489 |
| 391 | 20231207 | 122700 | 13244702700 | 90100 | 90000 | 90100 | 90000 | 37 |
| 392 | 20231207 | 122600 | 13241371300 | 90100 | 90000 | 90100 | 90000 | 104 |
| 393 | 20231207 | 122500 | 13232008100 | 90000 | 90000 | 90100 | 90000 | 67 |
| 394 | 20231207 | 122400 | 13225977900 | 90000 | 90100 | 90100 | 90000 | 98 |
| 395 | 20231207 | 122300 | 13217152900 | 90000 | 90100 | 90100 | 90000 | 218 |
| 396 | 20231207 | 122200 | 13197529700 | 90200 | 90000 | 90200 | 90000 | 1021 |
| 397 | 20231207 | 122100 | 13105543600 | 90000 | 90000 | 90100 | 90000 | 477 |
| 398 | 20231207 | 122000 | 13062609100 | 90000 | 89900 | 90000 | 89900 | 82 |
| 399 | 20231207 | 121900 | 13055230000 | 89900 | 89900 | 90000 | 89800 | 211 |
| 400 | 20231207 | 121800 | 13036254400 | 89900 | 90000 | 90000 | 89900 | 183 |
| 401 | 20231207 | 121700 | 13019802400 | 89900 | 89900 | 90000 | 89900 | 329 |
| 402 | 20231207 | 121600 | 12990194500 | 90000 | 90000 | 90000 | 89900 | 48 |
| 403 | 20231207 | 121500 | 12985876500 | 90000 | 90000 | 90000 | 90000 | 45 |
| 404 | 20231207 | 121400 | 12981826500 | 90000 | 90000 | 90100 | 90000 | 303 |
| 405 | 20231207 | 121300 | 12954556400 | 89900 | 89800 | 89900 | 89800 | 392 |
| 406 | 20231207 | 121200 | 12919318800 | 89900 | 89800 | 89900 | 89800 | 96 |
| 407 | 20231207 | 121100 | 12910697700 | 89800 | 89900 | 89900 | 89800 | 46 |
| 408 | 20231207 | 121000 | 12906564900 | 89900 | 89900 | 89900 | 89900 | 268 |
| 409 | 20231207 | 120900 | 12882471700 | 89900 | 89900 | 90000 | 89900 | 69 |
| 410 | 20231207 | 120800 | 12876267300 | 89900 | 89900 | 90000 | 89900 | 108 |
| 411 | 20231207 | 120700 | 12866556900 | 89900 | 89900 | 90000 | 89900 | 136 |
| 412 | 20231207 | 120600 | 12854330400 | 89900 | 90100 | 90100 | 89900 | 539 |
| 413 | 20231207 | 120500 | 12805821200 | 90100 | 90100 | 90100 | 90000 | 139 |
| 414 | 20231207 | 120400 | 12793301700 | 90000 | 90000 | 90100 | 90000 | 63 |
| 415 | 20231207 | 120300 | 12787631600 | 90000 | 90000 | 90100 | 90000 | 62 |
| 416 | 20231207 | 120200 | 12782050500 | 90100 | 90000 | 90100 | 90000 | 101 |
| 417 | 20231207 | 120100 | 12772959300 | 90000 | 90000 | 90100 | 90000 | 273 |
| 418 | 20231207 | 120000 | 12748389000 | 90000 | 90000 | 90100 | 90000 | 35 |
| 419 | 20231207 | 115900 | 12745238800 | 90100 | 90000 | 90100 | 90000 | 66 |
| 420 | 20231207 | 115800 | 12739298700 | 90100 | 90000 | 90100 | 90000 | 97 |
| 421 | 20231207 | 115700 | 12730562500 | 90000 | 90100 | 90100 | 90000 | 37 |
| 422 | 20231207 | 115600 | 12727231300 | 90000 | 90100 | 90100 | 90000 | 72 |
| 423 | 20231207 | 115500 | 12720750800 | 90100 | 89900 | 90100 | 89900 | 382 |
| 424 | 20231207 | 115400 | 12686370700 | 90000 | 90000 | 90000 | 89900 | 59 |
| 425 | 20231207 | 115300 | 12681063800 | 90000 | 90000 | 90100 | 89900 | 269 |
| 426 | 20231207 | 115200 | 12656868300 | 90000 | 90100 | 90100 | 90000 | 578 |
| 427 | 20231207 | 115100 | 12604846700 | 90100 | 90000 | 90100 | 90000 | 62 |
| 428 | 20231207 | 115000 | 12599263200 | 90000 | 89900 | 90100 | 89900 | 179 |
| 429 | 20231207 | 114900 | 12583145300 | 89900 | 90000 | 90000 | 89900 | 94 |
| 430 | 20231207 | 114800 | 12574688800 | 90000 | 89900 | 90000 | 89900 | 600 |
| 431 | 20231207 | 114700 | 12520745500 | 89900 | 90000 | 90100 | 89900 | 386 |
| 432 | 20231207 | 114600 | 12486005500 | 90100 | 90000 | 90100 | 90000 | 52 |
| 433 | 20231207 | 114500 | 12481323200 | 90000 | 90100 | 90100 | 90000 | 120 |
| 434 | 20231207 | 114400 | 12470516000 | 90100 | 90000 | 90100 | 90000 | 2 |
| 435 | 20231207 | 114300 | 12470335900 | 90000 | 90000 | 90100 | 89900 | 501 |
| 436 | 20231207 | 114200 | 12425248300 | 90000 | 89900 | 90000 | 89900 | 145 |
| 437 | 20231207 | 114100 | 12412210800 | 89900 | 89800 | 89900 | 89700 | 955 |
| 438 | 20231207 | 114000 | 12326392000 | 89700 | 89800 | 89800 | 89700 | 111 |
| 439 | 20231207 | 113900 | 12316429700 | 89700 | 89800 | 89800 | 89700 | 171 |
| 440 | 20231207 | 113800 | 12301090900 | 89700 | 89600 | 89800 | 89600 | 67 |
| 441 | 20231207 | 113700 | 12295081900 | 89600 | 89700 | 89700 | 89600 | 139 |
| 442 | 20231207 | 113600 | 12282622000 | 89700 | 89700 | 89700 | 89600 | 69 |
| 443 | 20231207 | 113500 | 12276433700 | 89700 | 89700 | 89700 | 89600 | 146 |
| 444 | 20231207 | 113400 | 12263344800 | 89600 | 89700 | 89700 | 89600 | 95 |
| 445 | 20231207 | 113300 | 12254826600 | 89700 | 89700 | 89800 | 89700 | 324 |
| 446 | 20231207 | 113200 | 12225758600 | 89800 | 89900 | 89900 | 89700 | 611 |
| 447 | 20231207 | 113100 | 12170890200 | 89900 | 90000 | 90000 | 89900 | 168 |
| 448 | 20231207 | 113000 | 12155785500 | 90000 | 89900 | 90000 | 89900 | 139 |
| 449 | 20231207 | 112900 | 12143287200 | 89900 | 89800 | 90000 | 89800 | 582 |
| 450 | 20231207 | 112800 | 12090966200 | 89900 | 89900 | 89900 | 89800 | 101 |
| 451 | 20231207 | 112700 | 12081894100 | 89900 | 89800 | 89900 | 89800 | 134 |
| 452 | 20231207 | 112600 | 12069859900 | 89900 | 89900 | 89900 | 89800 | 93 |
| 453 | 20231207 | 112500 | 12061503900 | 89900 | 89800 | 89900 | 89800 | 30 |
| 454 | 20231207 | 112400 | 12058807000 | 89800 | 89800 | 89900 | 89800 | 116 |
| 455 | 20231207 | 112300 | 12048388500 | 89800 | 89800 | 89900 | 89700 | 364 |
| 456 | 20231207 | 112200 | 12015702600 | 89800 | 89700 | 89800 | 89700 | 77 |
| 457 | 20231207 | 112100 | 12008792800 | 89800 | 89700 | 89800 | 89700 | 19 |
| 458 | 20231207 | 112000 | 12007088200 | 89700 | 89700 | 89800 | 89700 | 58 |
| 459 | 20231207 | 111900 | 12001885300 | 89700 | 89700 | 89800 | 89700 | 33 |
| 460 | 20231207 | 111800 | 11998925000 | 89700 | 89800 | 89800 | 89700 | 389 |
| 461 | 20231207 | 111700 | 11963999800 | 89700 | 89700 | 89700 | 89700 | 18 |
| 462 | 20231207 | 111600 | 11962385200 | 89700 | 89700 | 89800 | 89700 | 50 |
| 463 | 20231207 | 111500 | 11957900000 | 89700 | 89700 | 89800 | 89700 | 58 |
| 464 | 20231207 | 111400 | 11952692500 | 89700 | 89800 | 89800 | 89700 | 76 |
| 465 | 20231207 | 111300 | 11945874200 | 89700 | 89700 | 89800 | 89700 | 36 |
| 466 | 20231207 | 111200 | 11942644800 | 89700 | 89700 | 89800 | 89600 | 153 |
| 467 | 20231207 | 111100 | 11928922600 | 89600 | 89700 | 89700 | 89600 | 98 |
| 468 | 20231207 | 111000 | 11920139700 | 89700 | 89600 | 89700 | 89600 | 86 |
| 469 | 20231207 | 110900 | 11912431400 | 89700 | 89600 | 89700 | 89600 | 225 |
| 470 | 20231207 | 110800 | 11892255800 | 89500 | 89600 | 89600 | 89500 | 126 |
| 471 | 20231207 | 110700 | 11880976700 | 89600 | 89700 | 89700 | 89600 | 257 |
| 472 | 20231207 | 110600 | 11857948700 | 89700 | 89600 | 89700 | 89600 | 204 |
| 473 | 20231207 | 110500 | 11839668700 | 89600 | 89700 | 89700 | 89500 | 214 |
| 474 | 20231207 | 110400 | 11820496400 | 89700 | 89700 | 89700 | 89600 | 24 |
| 475 | 20231207 | 110300 | 11818344000 | 89600 | 89700 | 89700 | 89600 | 62 |
| 476 | 20231207 | 110200 | 11812788400 | 89600 | 89500 | 89700 | 89500 | 299 |
| 477 | 20231207 | 110100 | 11786000300 | 89500 | 89600 | 89600 | 89500 | 63 |
| 478 | 20231207 | 110000 | 11780359000 | 89500 | 89500 | 89600 | 89300 | 631 |
| 479 | 20231207 | 105900 | 11723958000 | 89500 | 89600 | 89600 | 89500 | 129 |
| 480 | 20231207 | 105800 | 11712407500 | 89700 | 89300 | 89700 | 89300 | 684 |
| 481 | 20231207 | 105700 | 11651214800 | 89300 | 89300 | 89400 | 89000 | 5304 |
| 482 | 20231207 | 105600 | 11178469200 | 89300 | 89200 | 89300 | 89200 | 186 |
| 483 | 20231207 | 105500 | 11161864200 | 89200 | 89200 | 89300 | 89200 | 317 |
| 484 | 20231207 | 105400 | 11133583900 | 89200 | 89200 | 89300 | 89200 | 313 |
| 485 | 20231207 | 105300 | 11105653900 | 89200 | 89300 | 89300 | 89200 | 225 |
| 486 | 20231207 | 105200 | 11085570200 | 89300 | 89500 | 89500 | 89300 | 620 |
| 487 | 20231207 | 105100 | 11030107500 | 89400 | 89200 | 89400 | 89200 | 286 |
| 488 | 20231207 | 105000 | 11004563100 | 89200 | 89100 | 89300 | 89100 | 778 |
| 489 | 20231207 | 104900 | 10935165300 | 89200 | 89300 | 89300 | 89200 | 1275 |
| 490 | 20231207 | 104800 | 10821371600 | 89300 | 89400 | 89400 | 89300 | 226 |
| 491 | 20231207 | 104700 | 10801188600 | 89300 | 89400 | 89400 | 89300 | 458 |
| 492 | 20231207 | 104600 | 10760286900 | 89400 | 89300 | 89400 | 89300 | 1264 |
| 493 | 20231207 | 104500 | 10647378000 | 89300 | 89300 | 89400 | 89300 | 115 |
| 494 | 20231207 | 104400 | 10637102900 | 89300 | 89300 | 89400 | 89300 | 309 |
| 495 | 20231207 | 104300 | 10609496600 | 89300 | 89400 | 89500 | 89300 | 165 |
| 496 | 20231207 | 104200 | 10594754900 | 89400 | 89600 | 89600 | 89400 | 1040 |
| 497 | 20231207 | 104100 | 10501745400 | 89500 | 89500 | 89600 | 89500 | 283 |
| 498 | 20231207 | 104000 | 10476416800 | 89500 | 89600 | 89600 | 89500 | 210 |
| 499 | 20231207 | 103900 | 10457610100 | 89500 | 89600 | 89600 | 89500 | 35 |
| 500 | 20231207 | 103800 | 10454477300 | 89600 | 89500 | 89600 | 89500 | 67 |
| 501 | 20231207 | 103700 | 10448480000 | 89600 | 89600 | 89600 | 89500 | 544 |
| 502 | 20231207 | 103600 | 10399766300 | 89600 | 89700 | 89700 | 89600 | 1152 |
| 503 | 20231207 | 103500 | 10296471100 | 89700 | 89700 | 89700 | 89700 | 42 |
| 504 | 20231207 | 103400 | 10292703700 | 89700 | 89400 | 89700 | 89400 | 176 |
| 505 | 20231207 | 103300 | 10276943200 | 89400 | 89400 | 89500 | 89400 | 339 |
| 506 | 20231207 | 103200 | 10246635400 | 89500 | 89300 | 89500 | 89300 | 1662 |
| 507 | 20231207 | 103100 | 10098050800 | 89300 | 89400 | 89400 | 89300 | 1124 |
| 508 | 20231207 | 103000 | 9997675800 | 89300 | 89400 | 89400 | 89300 | 204 |
| 509 | 20231207 | 102900 | 9979441200 | 89400 | 89600 | 89600 | 89300 | 3367 |
| 510 | 20231207 | 102800 | 9678310800 | 89500 | 89600 | 89700 | 89500 | 376 |
| 511 | 20231207 | 102700 | 9644623700 | 89600 | 89700 | 89700 | 89600 | 292 |
| 512 | 20231207 | 102600 | 9618450000 | 89600 | 89700 | 89800 | 89600 | 416 |
| 513 | 20231207 | 102500 | 9581146300 | 89800 | 89800 | 89900 | 89700 | 114 |
| 514 | 20231207 | 102400 | 9570911100 | 89700 | 89700 | 89700 | 89600 | 807 |
| 515 | 20231207 | 102300 | 9498523700 | 89700 | 89800 | 89900 | 89600 | 261 |
| 516 | 20231207 | 102200 | 9475099600 | 89800 | 90000 | 90000 | 89700 | 362 |
| 517 | 20231207 | 102100 | 9442552200 | 89800 | 89900 | 89900 | 89800 | 113 |
| 518 | 20231207 | 102000 | 9432398300 | 89800 | 89600 | 89800 | 89600 | 413 |
| 519 | 20231207 | 101900 | 9395350200 | 89600 | 89600 | 89700 | 89600 | 207 |
| 520 | 20231207 | 101800 | 9376794600 | 89600 | 89500 | 89700 | 89500 | 352 |
| 521 | 20231207 | 101700 | 9345257500 | 89600 | 89500 | 89600 | 89400 | 720 |
| 522 | 20231207 | 101600 | 9280821500 | 89500 | 89500 | 89600 | 89400 | 715 |
| 523 | 20231207 | 101500 | 9216833300 | 89500 | 89600 | 89600 | 89400 | 3587 |
| 524 | 20231207 | 101400 | 8895776100 | 89700 | 89700 | 89700 | 89600 | 392 |
| 525 | 20231207 | 101300 | 8860644500 | 89700 | 90000 | 90000 | 89700 | 666 |
| 526 | 20231207 | 101200 | 8800864500 | 90000 | 89800 | 90000 | 89600 | 644 |
| 527 | 20231207 | 101100 | 8742950100 | 89700 | 89600 | 89800 | 89500 | 687 |
| 528 | 20231207 | 101000 | 8681374500 | 89600 | 89700 | 89700 | 89500 | 1919 |
| 529 | 20231207 | 100900 | 8509417200 | 89700 | 89800 | 89800 | 89600 | 145 |
| 530 | 20231207 | 100800 | 8496405200 | 89600 | 89700 | 89800 | 89600 | 635 |
| 531 | 20231207 | 100700 | 8439442200 | 89700 | 89800 | 89800 | 89700 | 469 |
| 532 | 20231207 | 100600 | 8397338200 | 89800 | 89900 | 89900 | 89800 | 805 |
| 533 | 20231207 | 100500 | 8325013800 | 89800 | 89800 | 89900 | 89800 | 160 |
| 534 | 20231207 | 100400 | 8310643800 | 89900 | 89900 | 89900 | 89800 | 313 |
| 535 | 20231207 | 100300 | 8282521200 | 89900 | 90000 | 90000 | 89900 | 341 |
| 536 | 20231207 | 100200 | 8251847000 | 90100 | 89900 | 90100 | 89900 | 1166 |
| 537 | 20231207 | 100100 | 8146866400 | 89900 | 89700 | 89900 | 89400 | 7423 |
| 538 | 20231207 | 100000 | 7482081100 | 89700 | 89700 | 89800 | 89600 | 1955 |
| 539 | 20231207 | 095900 | 7306733000 | 89700 | 90000 | 90000 | 89600 | 4267 |
| 540 | 20231207 | 095800 | 6923750800 | 89900 | 90000 | 90000 | 89900 | 2187 |
| 541 | 20231207 | 095700 | 6727038200 | 90000 | 90200 | 90200 | 89900 | 3131 |
| 542 | 20231207 | 095600 | 6445109400 | 90200 | 90100 | 90200 | 90100 | 353 |
| 543 | 20231207 | 095500 | 6413287200 | 90200 | 90200 | 90200 | 90100 | 1319 |
| 544 | 20231207 | 095400 | 6294387100 | 90300 | 90200 | 90300 | 90200 | 327 |
| 545 | 20231207 | 095300 | 6264886200 | 90300 | 90300 | 90500 | 90300 | 150 |
| 546 | 20231207 | 095200 | 6251340600 | 90300 | 90600 | 90600 | 90200 | 1245 |
| 547 | 20231207 | 095100 | 6138805000 | 90500 | 90500 | 90600 | 90500 | 112 |
| 548 | 20231207 | 095000 | 6128662200 | 90500 | 90600 | 90700 | 90500 | 79 |
| 549 | 20231207 | 094900 | 6121502500 | 90600 | 90700 | 90800 | 90500 | 391 |
| 550 | 20231207 | 094800 | 6086059500 | 90800 | 90700 | 90800 | 90700 | 10 |
| 551 | 20231207 | 094700 | 6085151900 | 90700 | 90600 | 90700 | 90500 | 821 |
| 552 | 20231207 | 094600 | 6010696000 | 90600 | 90500 | 90700 | 90500 | 105 |
| 553 | 20231207 | 094500 | 6001193200 | 90500 | 90500 | 90500 | 90500 | 323 |
| 554 | 20231207 | 094400 | 5971961700 | 90500 | 90600 | 90700 | 90500 | 252 |
| 555 | 20231207 | 094300 | 5949154500 | 90600 | 90500 | 90600 | 90500 | 441 |
| 556 | 20231207 | 094200 | 5909223400 | 90600 | 90400 | 90600 | 90400 | 519 |
| 557 | 20231207 | 094100 | 5862249400 | 90400 | 90600 | 90600 | 90300 | 496 |
| 558 | 20231207 | 094000 | 5817402500 | 90700 | 90600 | 90700 | 90500 | 847 |
| 559 | 20231207 | 093900 | 5740721800 | 90500 | 90600 | 90700 | 90500 | 187 |
| 560 | 20231207 | 093800 | 5723782300 | 90700 | 90500 | 90700 | 90500 | 44 |
| 561 | 20231207 | 093700 | 5719794400 | 90500 | 90500 | 90500 | 90500 | 533 |
| 562 | 20231207 | 093600 | 5671557900 | 90600 | 90600 | 90700 | 90500 | 607 |
| 563 | 20231207 | 093500 | 5616561300 | 90600 | 90500 | 90600 | 90400 | 792 |
| 564 | 20231207 | 093400 | 5544941400 | 90500 | 90500 | 90600 | 90500 | 302 |
| 565 | 20231207 | 093300 | 5517594600 | 90500 | 90500 | 90700 | 90500 | 523 |
| 566 | 20231207 | 093200 | 5470241700 | 90500 | 90400 | 90600 | 90300 | 818 |
| 567 | 20231207 | 093100 | 5396288400 | 90400 | 90400 | 90700 | 90400 | 1425 |
| 568 | 20231207 | 093000 | 5267338600 | 90500 | 90400 | 90600 | 90300 | 327 |
| 569 | 20231207 | 092900 | 5237759500 | 90300 | 90400 | 90600 | 90300 | 996 |
| 570 | 20231207 | 092800 | 5147732700 | 90500 | 90700 | 90700 | 90400 | 719 |
| 571 | 20231207 | 092700 | 5082625500 | 90800 | 90800 | 90800 | 90700 | 227 |
| 572 | 20231207 | 092600 | 5062024200 | 90800 | 90700 | 90800 | 90600 | 364 |
| 573 | 20231207 | 092500 | 5029009600 | 90700 | 90700 | 90900 | 90700 | 705 |
| 574 | 20231207 | 092400 | 4965047500 | 90600 | 90100 | 90700 | 90100 | 2287 |
| 575 | 20231207 | 092300 | 4758204700 | 90000 | 90400 | 90400 | 90000 | 2528 |
| 576 | 20231207 | 092200 | 4530237900 | 90400 | 90600 | 90700 | 90200 | 1416 |
| 577 | 20231207 | 092100 | 4402134200 | 90600 | 90500 | 90700 | 90400 | 1710 |
| 578 | 20231207 | 092000 | 4247352700 | 90500 | 90700 | 90800 | 90200 | 2109 |
| 579 | 20231207 | 091900 | 4056443500 | 90800 | 90900 | 90900 | 90500 | 924 |
| 580 | 20231207 | 091800 | 3972571700 | 90900 | 90900 | 91000 | 90700 | 598 |
| 581 | 20231207 | 091700 | 3918226400 | 90900 | 91600 | 91600 | 89500 | 8635 |
| 582 | 20231207 | 091600 | 3138120100 | 91300 | 90700 | 93000 | 90700 | 9300 |
| 583 | 20231207 | 091500 | 2284668300 | 90700 | 91000 | 91000 | 90500 | 2348 |
| 584 | 20231207 | 091400 | 2071646700 | 91000 | 91000 | 91200 | 90900 | 1594 |
| 585 | 20231207 | 091300 | 1926478200 | 91000 | 91000 | 91000 | 90700 | 1044 |
| 586 | 20231207 | 091200 | 1831629800 | 91000 | 91200 | 91200 | 91000 | 1087 |
| 587 | 20231207 | 091100 | 1732637800 | 91300 | 91500 | 91500 | 91200 | 138 |
| 588 | 20231207 | 091000 | 1720025900 | 91100 | 91300 | 91400 | 91000 | 1051 |
| 589 | 20231207 | 090900 | 1624186900 | 91300 | 91000 | 91500 | 90900 | 2018 |
| 590 | 20231207 | 090800 | 1440026600 | 90900 | 91600 | 91600 | 90900 | 819 |
| 591 | 20231207 | 090700 | 1365396500 | 91600 | 91800 | 91800 | 91600 | 939 |
| 592 | 20231207 | 090600 | 1279306800 | 91800 | 91800 | 92000 | 91700 | 1784 |
| 593 | 20231207 | 090500 | 1115433900 | 91800 | 91900 | 91900 | 91700 | 507 |
| 594 | 20231207 | 090400 | 1068874800 | 91900 | 91700 | 91900 | 91600 | 794 |
| 595 | 20231207 | 090300 | 996011100 | 91900 | 91000 | 92500 | 90900 | 2269 |
| 596 | 20231207 | 090200 | 787733200 | 91300 | 91500 | 91500 | 90900 | 2282 |
| 597 | 20231207 | 090100 | 579879900 | 91500 | 91400 | 91500 | 91100 | 1092 |
| 598 | 20231207 | 090000 | 480099100 | 91400 | 91500 | 91600 | 90000 | 5276 |