34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 4263 |
| 3 | 20231207 | 185400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 4 | 20231207 | 185300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 5 | 20231207 | 185200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 6 | 20231207 | 185100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 7 | 20231207 | 185000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 8 | 20231207 | 184900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 9 | 20231207 | 184800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 10 | 20231207 | 184700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 11 | 20231207 | 184600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 12 | 20231207 | 184500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 13 | 20231207 | 184400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 14 | 20231207 | 184300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 15 | 20231207 | 184200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 16 | 20231207 | 184100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 17 | 20231207 | 184000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 18 | 20231207 | 183900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 19 | 20231207 | 183800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 20 | 20231207 | 183700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 21 | 20231207 | 183600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 22 | 20231207 | 183500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 23 | 20231207 | 183400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 24 | 20231207 | 183300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 25 | 20231207 | 183200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 26 | 20231207 | 183100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 27 | 20231207 | 183000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 28 | 20231207 | 182900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 29 | 20231207 | 182800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 30 | 20231207 | 182700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 31 | 20231207 | 182600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 32 | 20231207 | 182500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 4263 |
| 33 | 20231207 | 182400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 34 | 20231207 | 182300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 35 | 20231207 | 182200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 36 | 20231207 | 182100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 37 | 20231207 | 182000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 38 | 20231207 | 181900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 39 | 20231207 | 181800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 40 | 20231207 | 181700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 41 | 20231207 | 181600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 42 | 20231207 | 181500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 43 | 20231207 | 181400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 44 | 20231207 | 181300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 45 | 20231207 | 181200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 46 | 20231207 | 181100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 47 | 20231207 | 181000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 48 | 20231207 | 180900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 49 | 20231207 | 180800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 50 | 20231207 | 180700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 51 | 20231207 | 180600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 52 | 20231207 | 180500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 53 | 20231207 | 180400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 54 | 20231207 | 180300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 55 | 20231207 | 180200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 56 | 20231207 | 180100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 57 | 20231207 | 180000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 58 | 20231207 | 175900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 59 | 20231207 | 175800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 60 | 20231207 | 175700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 61 | 20231207 | 175600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 62 | 20231207 | 175500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 4263 |
| 63 | 20231207 | 175400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 64 | 20231207 | 175300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 65 | 20231207 | 175200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 66 | 20231207 | 175100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 67 | 20231207 | 175000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 68 | 20231207 | 174900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 69 | 20231207 | 174800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 70 | 20231207 | 174700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 71 | 20231207 | 174600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 72 | 20231207 | 174500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 73 | 20231207 | 174400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 74 | 20231207 | 174300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 75 | 20231207 | 174200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 76 | 20231207 | 174100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 77 | 20231207 | 174000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 78 | 20231207 | 173900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 79 | 20231207 | 173800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 80 | 20231207 | 173700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 81 | 20231207 | 173600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 82 | 20231207 | 173500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 83 | 20231207 | 173400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 84 | 20231207 | 173300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 85 | 20231207 | 173200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 86 | 20231207 | 173100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 87 | 20231207 | 173000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 88 | 20231207 | 172900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 89 | 20231207 | 172800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 90 | 20231207 | 172700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 91 | 20231207 | 172600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 92 | 20231207 | 172500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 4263 |
| 93 | 20231207 | 172400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 94 | 20231207 | 172300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 95 | 20231207 | 172200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 96 | 20231207 | 172100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 97 | 20231207 | 172000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 98 | 20231207 | 171900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 99 | 20231207 | 171800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 100 | 20231207 | 171700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 101 | 20231207 | 171600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 102 | 20231207 | 171500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 103 | 20231207 | 171400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 104 | 20231207 | 171300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 105 | 20231207 | 171200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 106 | 20231207 | 171100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 107 | 20231207 | 171000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 108 | 20231207 | 170900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 109 | 20231207 | 170800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 110 | 20231207 | 170700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 111 | 20231207 | 170600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 112 | 20231207 | 170500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 113 | 20231207 | 170400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 114 | 20231207 | 170300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 115 | 20231207 | 170200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 116 | 20231207 | 170100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 117 | 20231207 | 170000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 118 | 20231207 | 165900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 119 | 20231207 | 165800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 120 | 20231207 | 165700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 121 | 20231207 | 165600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 122 | 20231207 | 165500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 4263 |
| 123 | 20231207 | 165400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 124 | 20231207 | 165300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 125 | 20231207 | 165200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 126 | 20231207 | 165100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 127 | 20231207 | 165000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 128 | 20231207 | 164900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 129 | 20231207 | 164800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 130 | 20231207 | 164700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 131 | 20231207 | 164600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 132 | 20231207 | 164500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 133 | 20231207 | 164400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 134 | 20231207 | 164300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 135 | 20231207 | 164200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 136 | 20231207 | 164100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 137 | 20231207 | 164000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 138 | 20231207 | 163900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 139 | 20231207 | 163800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 140 | 20231207 | 163700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 141 | 20231207 | 163600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 142 | 20231207 | 163500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 143 | 20231207 | 163400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 144 | 20231207 | 163300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 145 | 20231207 | 163200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 146 | 20231207 | 163100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 147 | 20231207 | 163000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 148 | 20231207 | 162900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 149 | 20231207 | 162800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 150 | 20231207 | 162700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 151 | 20231207 | 162600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 152 | 20231207 | 162500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 4263 |
| 153 | 20231207 | 162400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 154 | 20231207 | 162300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 155 | 20231207 | 162200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 156 | 20231207 | 162100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 157 | 20231207 | 162000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 158 | 20231207 | 161900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 159 | 20231207 | 161800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 160 | 20231207 | 161700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 161 | 20231207 | 161600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 162 | 20231207 | 161500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 163 | 20231207 | 161400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 164 | 20231207 | 161300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 165 | 20231207 | 161200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 166 | 20231207 | 161100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 167 | 20231207 | 161000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 168 | 20231207 | 160900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 169 | 20231207 | 160800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 170 | 20231207 | 160700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 171 | 20231207 | 160600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 172 | 20231207 | 160500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 173 | 20231207 | 160400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 174 | 20231207 | 160300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 175 | 20231207 | 160200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 176 | 20231207 | 160100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 177 | 20231207 | 160000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 178 | 20231207 | 155900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 179 | 20231207 | 155800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 180 | 20231207 | 155700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 181 | 20231207 | 155600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 182 | 20231207 | 155500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 4263 |
| 183 | 20231207 | 155400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 184 | 20231207 | 155300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 185 | 20231207 | 155200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 186 | 20231207 | 155100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 187 | 20231207 | 155000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 188 | 20231207 | 154900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 189 | 20231207 | 154800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 190 | 20231207 | 154700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 191 | 20231207 | 154600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 192 | 20231207 | 154500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 193 | 20231207 | 154400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 194 | 20231207 | 154300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 195 | 20231207 | 154200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 196 | 20231207 | 154100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 197 | 20231207 | 154000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 198 | 20231207 | 153900 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 199 | 20231207 | 153800 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 200 | 20231207 | 153700 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 201 | 20231207 | 153600 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 202 | 20231207 | 153500 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 203 | 20231207 | 153400 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 204 | 20231207 | 153300 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 205 | 20231207 | 153200 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 206 | 20231207 | 153100 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 0 |
| 207 | 20231207 | 153000 | 14401502600 | 127300 | 127300 | 127300 | 127300 | 4263 |
| 208 | 20231207 | 152900 | 13858822700 | 126600 | 126600 | 126600 | 126600 | 0 |
| 209 | 20231207 | 152800 | 13858822700 | 126600 | 126600 | 126600 | 126600 | 0 |
| 210 | 20231207 | 152700 | 13858822700 | 126600 | 126600 | 126600 | 126600 | 0 |
| 211 | 20231207 | 152600 | 13858822700 | 126600 | 126600 | 126600 | 126600 | 0 |
| 212 | 20231207 | 152500 | 13858822700 | 126600 | 126600 | 126600 | 126600 | 0 |
| 213 | 20231207 | 152400 | 13858822700 | 126600 | 126600 | 126600 | 126600 | 0 |
| 214 | 20231207 | 152300 | 13858822700 | 126600 | 126600 | 126600 | 126600 | 0 |
| 215 | 20231207 | 152200 | 13858822700 | 126600 | 126600 | 126600 | 126600 | 0 |
| 216 | 20231207 | 152100 | 13858822700 | 126600 | 126600 | 126600 | 126600 | 0 |
| 217 | 20231207 | 152000 | 13858822700 | 126600 | 126600 | 126600 | 126600 | 0 |
| 218 | 20231207 | 151900 | 13858822700 | 126600 | 126900 | 127000 | 126600 | 234 |
| 219 | 20231207 | 151800 | 13829155300 | 126900 | 127300 | 127400 | 126900 | 123 |
| 220 | 20231207 | 151700 | 13813529600 | 127300 | 127400 | 127500 | 127000 | 182 |
| 221 | 20231207 | 151600 | 13790365100 | 127400 | 127300 | 127600 | 127300 | 210 |
| 222 | 20231207 | 151500 | 13763604200 | 127400 | 127200 | 127600 | 127200 | 287 |
| 223 | 20231207 | 151400 | 13727043500 | 127500 | 127600 | 127600 | 127200 | 324 |
| 224 | 20231207 | 151300 | 13685765200 | 127100 | 127000 | 127700 | 126900 | 233 |
| 225 | 20231207 | 151200 | 13656073100 | 127000 | 127500 | 127500 | 127000 | 520 |
| 226 | 20231207 | 151100 | 13589928700 | 127500 | 127500 | 127700 | 127300 | 198 |
| 227 | 20231207 | 151000 | 13564688400 | 127600 | 127200 | 127600 | 127200 | 209 |
| 228 | 20231207 | 150900 | 13538051900 | 127300 | 127400 | 127500 | 127200 | 188 |
| 229 | 20231207 | 150800 | 13514101500 | 127400 | 127700 | 127700 | 127400 | 204 |
| 230 | 20231207 | 150700 | 13488082500 | 127700 | 127600 | 127800 | 127500 | 219 |
| 231 | 20231207 | 150600 | 13460129100 | 127500 | 127600 | 127600 | 127500 | 155 |
| 232 | 20231207 | 150500 | 13440354300 | 127600 | 127500 | 127600 | 127500 | 116 |
| 233 | 20231207 | 150400 | 13425555600 | 127600 | 127800 | 127800 | 127500 | 188 |
| 234 | 20231207 | 150300 | 13401563400 | 127500 | 127900 | 128000 | 127400 | 178 |
| 235 | 20231207 | 150200 | 13378814800 | 127800 | 127700 | 127900 | 127700 | 132 |
| 236 | 20231207 | 150100 | 13361946100 | 127700 | 127700 | 127700 | 127600 | 112 |
| 237 | 20231207 | 150000 | 13347646600 | 127700 | 127500 | 127700 | 127500 | 307 |
| 238 | 20231207 | 145900 | 13308458700 | 127500 | 127500 | 127700 | 127200 | 452 |
| 239 | 20231207 | 145800 | 13250818300 | 127500 | 127400 | 127500 | 127200 | 338 |
| 240 | 20231207 | 145700 | 13207749200 | 127500 | 127500 | 127700 | 127400 | 278 |
| 241 | 20231207 | 145600 | 13172286200 | 127500 | 127700 | 127700 | 127300 | 243 |
| 242 | 20231207 | 145500 | 13141294600 | 127600 | 127500 | 127700 | 127200 | 381 |
| 243 | 20231207 | 145400 | 13092713800 | 127500 | 127700 | 127700 | 127300 | 246 |
| 244 | 20231207 | 145300 | 13061330800 | 127600 | 127500 | 127700 | 127300 | 309 |
| 245 | 20231207 | 145200 | 13021906500 | 127600 | 127700 | 127800 | 127500 | 755 |
| 246 | 20231207 | 145100 | 12925569800 | 127800 | 127800 | 127900 | 127600 | 326 |
| 247 | 20231207 | 145000 | 12883916700 | 127900 | 127900 | 127900 | 127700 | 330 |
| 248 | 20231207 | 144900 | 12841732600 | 127800 | 127800 | 127900 | 127700 | 359 |
| 249 | 20231207 | 144800 | 12795855100 | 127800 | 128000 | 128000 | 127700 | 374 |
| 250 | 20231207 | 144700 | 12748032900 | 127900 | 128000 | 128000 | 127800 | 283 |
| 251 | 20231207 | 144600 | 12711826000 | 127900 | 127900 | 128000 | 127800 | 391 |
| 252 | 20231207 | 144500 | 12661807300 | 128000 | 128000 | 128200 | 127800 | 342 |
| 253 | 20231207 | 144400 | 12618034500 | 128000 | 128100 | 128200 | 128000 | 228 |
| 254 | 20231207 | 144300 | 12588832800 | 128200 | 127900 | 128200 | 127800 | 413 |
| 255 | 20231207 | 144200 | 12535972700 | 127900 | 128000 | 128200 | 127900 | 390 |
| 256 | 20231207 | 144100 | 12486052800 | 128000 | 128000 | 128100 | 127900 | 233 |
| 257 | 20231207 | 144000 | 12456228400 | 128000 | 128200 | 128300 | 128000 | 376 |
| 258 | 20231207 | 143900 | 12408041300 | 128100 | 128000 | 128200 | 128000 | 347 |
| 259 | 20231207 | 143800 | 12363583400 | 128000 | 128000 | 128200 | 127900 | 242 |
| 260 | 20231207 | 143700 | 12332587800 | 128000 | 128100 | 128200 | 127900 | 276 |
| 261 | 20231207 | 143600 | 12297237100 | 128100 | 128100 | 128200 | 127900 | 253 |
| 262 | 20231207 | 143500 | 12264836500 | 128000 | 128100 | 128200 | 127900 | 331 |
| 263 | 20231207 | 143400 | 12222443600 | 128000 | 128300 | 128300 | 127900 | 321 |
| 264 | 20231207 | 143300 | 12181320200 | 128300 | 128100 | 128300 | 127900 | 274 |
| 265 | 20231207 | 143200 | 12146212800 | 128100 | 127900 | 128100 | 127900 | 302 |
| 266 | 20231207 | 143100 | 12107553500 | 127900 | 128000 | 128100 | 127900 | 338 |
| 267 | 20231207 | 143000 | 12064282400 | 128100 | 128200 | 128200 | 128000 | 420 |
| 268 | 20231207 | 142900 | 12010485100 | 128100 | 128200 | 128200 | 128000 | 370 |
| 269 | 20231207 | 142800 | 11963070700 | 128100 | 128200 | 128300 | 128000 | 194 |
| 270 | 20231207 | 142700 | 11938195500 | 128100 | 128500 | 128600 | 128100 | 400 |
| 271 | 20231207 | 142600 | 11886844100 | 128400 | 128500 | 128600 | 128400 | 325 |
| 272 | 20231207 | 142500 | 11845065800 | 128600 | 128600 | 128700 | 128400 | 306 |
| 273 | 20231207 | 142400 | 11805729200 | 128600 | 128900 | 128900 | 128600 | 191 |
| 274 | 20231207 | 142300 | 11781134000 | 128700 | 128800 | 128900 | 128700 | 498 |
| 275 | 20231207 | 142200 | 11716979000 | 128700 | 128800 | 128900 | 128700 | 369 |
| 276 | 20231207 | 142100 | 11669451300 | 128800 | 128900 | 128900 | 128700 | 345 |
| 277 | 20231207 | 142000 | 11625020500 | 128900 | 128800 | 128900 | 128700 | 469 |
| 278 | 20231207 | 141900 | 11564619900 | 128800 | 128700 | 128800 | 128600 | 422 |
| 279 | 20231207 | 141800 | 11510305700 | 128500 | 128600 | 128700 | 128400 | 639 |
| 280 | 20231207 | 141700 | 11428094600 | 128700 | 128500 | 128700 | 128500 | 349 |
| 281 | 20231207 | 141600 | 11383194900 | 128500 | 128700 | 128700 | 128500 | 302 |
| 282 | 20231207 | 141500 | 11344338600 | 128600 | 128700 | 128700 | 128600 | 329 |
| 283 | 20231207 | 141400 | 11302011100 | 128600 | 128600 | 128700 | 128500 | 353 |
| 284 | 20231207 | 141300 | 11256591700 | 128700 | 128600 | 128700 | 128500 | 328 |
| 285 | 20231207 | 141200 | 11214400700 | 128600 | 128700 | 128700 | 128400 | 266 |
| 286 | 20231207 | 141100 | 11180197800 | 128600 | 128500 | 128700 | 128400 | 1460 |
| 287 | 20231207 | 141000 | 10992526400 | 128400 | 128400 | 128500 | 128300 | 484 |
| 288 | 20231207 | 140900 | 10930358900 | 128400 | 128400 | 128500 | 128300 | 405 |
| 289 | 20231207 | 140800 | 10878341400 | 128500 | 128000 | 128500 | 128000 | 4972 |
| 290 | 20231207 | 140700 | 10240713400 | 128100 | 128100 | 128100 | 128000 | 286 |
| 291 | 20231207 | 140600 | 10204082300 | 128000 | 128100 | 128100 | 128000 | 302 |
| 292 | 20231207 | 140500 | 10165401400 | 128000 | 128000 | 128100 | 127900 | 342 |
| 293 | 20231207 | 140400 | 10121627800 | 128000 | 128100 | 128100 | 128000 | 271 |
| 294 | 20231207 | 140300 | 10086918400 | 128000 | 128100 | 128100 | 127900 | 358 |
| 295 | 20231207 | 140200 | 10041072300 | 128000 | 128100 | 128100 | 127900 | 229 |
| 296 | 20231207 | 140100 | 10011748300 | 128100 | 128100 | 128100 | 127900 | 256 |
| 297 | 20231207 | 140000 | 9978962800 | 128000 | 128000 | 128100 | 127900 | 449 |
| 298 | 20231207 | 135900 | 9921485000 | 128000 | 128000 | 128100 | 127900 | 190 |
| 299 | 20231207 | 135800 | 9897167800 | 128000 | 128000 | 128100 | 127900 | 286 |
| 300 | 20231207 | 135700 | 9860560000 | 128100 | 128200 | 128200 | 127900 | 491 |
| 301 | 20231207 | 135600 | 9797664400 | 128200 | 128000 | 128200 | 127900 | 200 |
| 302 | 20231207 | 135500 | 9772045000 | 128100 | 128100 | 128100 | 127900 | 241 |
| 303 | 20231207 | 135400 | 9741180600 | 128100 | 128100 | 128200 | 127900 | 473 |
| 304 | 20231207 | 135300 | 9680600500 | 128000 | 127800 | 128100 | 127800 | 1080 |
| 305 | 20231207 | 135200 | 9542397100 | 127900 | 127900 | 127900 | 127800 | 218 |
| 306 | 20231207 | 135100 | 9514520500 | 127800 | 127700 | 127900 | 127700 | 675 |
| 307 | 20231207 | 135000 | 9428218300 | 127800 | 127700 | 127900 | 127700 | 233 |
| 308 | 20231207 | 134900 | 9398431600 | 127700 | 127800 | 127900 | 127700 | 217 |
| 309 | 20231207 | 134800 | 9370698300 | 127700 | 127800 | 127800 | 127700 | 289 |
| 310 | 20231207 | 134700 | 9333772200 | 127700 | 127700 | 127800 | 127500 | 212 |
| 311 | 20231207 | 134600 | 9306688600 | 127600 | 127600 | 127700 | 127500 | 289 |
| 312 | 20231207 | 134500 | 9269805500 | 127600 | 127500 | 127700 | 127400 | 316 |
| 313 | 20231207 | 134400 | 9229479600 | 127600 | 127700 | 127700 | 127500 | 260 |
| 314 | 20231207 | 134300 | 9196295200 | 127700 | 127600 | 127700 | 127500 | 249 |
| 315 | 20231207 | 134200 | 9164523300 | 127400 | 127600 | 127600 | 127300 | 271 |
| 316 | 20231207 | 134100 | 9129962500 | 127400 | 127700 | 127700 | 127300 | 1194 |
| 317 | 20231207 | 134000 | 8977627400 | 127600 | 127500 | 127700 | 127400 | 814 |
| 318 | 20231207 | 133900 | 8873792800 | 127500 | 127400 | 127500 | 127200 | 465 |
| 319 | 20231207 | 133800 | 8814566100 | 127400 | 127200 | 127400 | 127100 | 444 |
| 320 | 20231207 | 133700 | 8758072800 | 127100 | 127200 | 127200 | 127000 | 271 |
| 321 | 20231207 | 133600 | 8723614100 | 127200 | 127100 | 127200 | 127100 | 361 |
| 322 | 20231207 | 133500 | 8677704300 | 127000 | 127000 | 127100 | 127000 | 93 |
| 323 | 20231207 | 133400 | 8665884900 | 127000 | 126900 | 127100 | 126900 | 497 |
| 324 | 20231207 | 133300 | 8602769500 | 126900 | 127000 | 127000 | 126800 | 404 |
| 325 | 20231207 | 133200 | 8551476300 | 127000 | 126900 | 127000 | 126900 | 82 |
| 326 | 20231207 | 133100 | 8541064600 | 127000 | 127000 | 127000 | 126800 | 298 |
| 327 | 20231207 | 133000 | 8503232700 | 126900 | 127000 | 127000 | 126900 | 263 |
| 328 | 20231207 | 132900 | 8469836300 | 126800 | 127000 | 127000 | 126800 | 175 |
| 329 | 20231207 | 132800 | 8447618000 | 127000 | 127000 | 127000 | 126800 | 402 |
| 330 | 20231207 | 132700 | 8396577600 | 126900 | 126900 | 127000 | 126800 | 154 |
| 331 | 20231207 | 132600 | 8377024100 | 126800 | 126900 | 127000 | 126800 | 179 |
| 332 | 20231207 | 132500 | 8354304700 | 127000 | 127000 | 127000 | 126800 | 362 |
| 333 | 20231207 | 132400 | 8308354200 | 127000 | 126900 | 127000 | 126900 | 250 |
| 334 | 20231207 | 132300 | 8276611100 | 126900 | 127000 | 127000 | 126900 | 298 |
| 335 | 20231207 | 132200 | 8238773900 | 126900 | 127000 | 127000 | 126700 | 207 |
| 336 | 20231207 | 132100 | 8212497900 | 127000 | 127000 | 127000 | 126800 | 378 |
| 337 | 20231207 | 132000 | 8164505900 | 127000 | 127000 | 127000 | 126900 | 276 |
| 338 | 20231207 | 131900 | 8129459800 | 127000 | 126900 | 127000 | 126800 | 116 |
| 339 | 20231207 | 131800 | 8114735100 | 126800 | 126900 | 126900 | 126800 | 384 |
| 340 | 20231207 | 131700 | 8066019700 | 126800 | 126800 | 126900 | 126700 | 253 |
| 341 | 20231207 | 131600 | 8033923600 | 126700 | 126800 | 126900 | 126700 | 223 |
| 342 | 20231207 | 131500 | 8005635400 | 126800 | 126800 | 126900 | 126800 | 283 |
| 343 | 20231207 | 131400 | 7969731100 | 126900 | 126800 | 126900 | 126700 | 105 |
| 344 | 20231207 | 131300 | 7956411600 | 126800 | 126700 | 126800 | 126600 | 368 |
| 345 | 20231207 | 131200 | 7909762800 | 126700 | 126700 | 126800 | 126700 | 101 |
| 346 | 20231207 | 131100 | 7896958300 | 126700 | 126500 | 126800 | 126500 | 208 |
| 347 | 20231207 | 131000 | 7870591700 | 126500 | 126500 | 126800 | 126500 | 265 |
| 348 | 20231207 | 130900 | 7837010200 | 126500 | 126500 | 126800 | 126400 | 200 |
| 349 | 20231207 | 130800 | 7811688000 | 126500 | 126500 | 126800 | 126400 | 137 |
| 350 | 20231207 | 130700 | 7794342800 | 126500 | 126500 | 126800 | 126500 | 291 |
| 351 | 20231207 | 130600 | 7757475700 | 126500 | 126500 | 126500 | 126500 | 34 |
| 352 | 20231207 | 130500 | 7753174700 | 126700 | 126800 | 126900 | 126700 | 442 |
| 353 | 20231207 | 130400 | 7697147500 | 126700 | 126900 | 126900 | 126700 | 357 |
| 354 | 20231207 | 130300 | 7651895600 | 126900 | 126800 | 126900 | 126800 | 101 |
| 355 | 20231207 | 130200 | 7639081900 | 126800 | 126800 | 126900 | 126700 | 309 |
| 356 | 20231207 | 130100 | 7599899300 | 126700 | 126700 | 126800 | 126700 | 73 |
| 357 | 20231207 | 130000 | 7590646200 | 126700 | 126400 | 126800 | 126300 | 4993 |
| 358 | 20231207 | 125900 | 6958281800 | 126300 | 126500 | 126500 | 126300 | 94 |
| 359 | 20231207 | 125800 | 6946399900 | 126300 | 126500 | 126600 | 126300 | 282 |
| 360 | 20231207 | 125700 | 6910737500 | 126500 | 126500 | 126500 | 126400 | 79 |
| 361 | 20231207 | 125600 | 6900745400 | 126500 | 126500 | 126500 | 126400 | 106 |
| 362 | 20231207 | 125500 | 6887338400 | 126400 | 126500 | 126600 | 126400 | 147 |
| 363 | 20231207 | 125400 | 6868745000 | 126400 | 126500 | 126500 | 126400 | 340 |
| 364 | 20231207 | 125300 | 6825741700 | 126500 | 126500 | 126600 | 126500 | 100 |
| 365 | 20231207 | 125200 | 6813084000 | 126500 | 126500 | 126600 | 126500 | 190 |
| 366 | 20231207 | 125100 | 6789035200 | 126600 | 126500 | 126600 | 126500 | 84 |
| 367 | 20231207 | 125000 | 6778404100 | 126600 | 126500 | 126600 | 126500 | 81 |
| 368 | 20231207 | 124900 | 6768155400 | 126400 | 126600 | 126600 | 126400 | 258 |
| 369 | 20231207 | 124800 | 6735520100 | 126500 | 126600 | 126600 | 126500 | 245 |
| 370 | 20231207 | 124700 | 6704512300 | 126500 | 126500 | 126600 | 126400 | 541 |
| 371 | 20231207 | 124600 | 6636069600 | 126500 | 126500 | 126500 | 126400 | 51 |
| 372 | 20231207 | 124500 | 6629619200 | 126500 | 126500 | 126500 | 126400 | 132 |
| 373 | 20231207 | 124400 | 6612923700 | 126400 | 126500 | 126500 | 126400 | 93 |
| 374 | 20231207 | 124300 | 6601161100 | 126400 | 126300 | 126400 | 126200 | 85 |
| 375 | 20231207 | 124200 | 6590426600 | 126200 | 126300 | 126500 | 126200 | 136 |
| 376 | 20231207 | 124100 | 6573230400 | 126300 | 126300 | 126400 | 126300 | 74 |
| 377 | 20231207 | 124000 | 6563878300 | 126400 | 126300 | 126400 | 126200 | 157 |
| 378 | 20231207 | 123900 | 6544044600 | 126200 | 126300 | 126500 | 126200 | 114 |
| 379 | 20231207 | 123800 | 6529636500 | 126400 | 126400 | 126500 | 126300 | 127 |
| 380 | 20231207 | 123700 | 6513582100 | 126400 | 126500 | 126500 | 126400 | 130 |
| 381 | 20231207 | 123600 | 6497142100 | 126500 | 126500 | 126500 | 126300 | 109 |
| 382 | 20231207 | 123500 | 6483358600 | 126400 | 126400 | 126400 | 126300 | 153 |
| 383 | 20231207 | 123400 | 6464021000 | 126400 | 126300 | 126400 | 126200 | 99 |
| 384 | 20231207 | 123300 | 6451510000 | 126400 | 126400 | 126400 | 126100 | 57 |
| 385 | 20231207 | 123200 | 6444317100 | 126000 | 126400 | 126400 | 126000 | 991 |
| 386 | 20231207 | 123100 | 6319105400 | 126400 | 126400 | 126500 | 126400 | 225 |
| 387 | 20231207 | 123000 | 6290656200 | 126400 | 126300 | 126500 | 126300 | 698 |
| 388 | 20231207 | 122900 | 6202395600 | 126300 | 126300 | 126400 | 126300 | 137 |
| 389 | 20231207 | 122800 | 6185082000 | 126400 | 126400 | 126400 | 126300 | 210 |
| 390 | 20231207 | 122700 | 6158546000 | 126200 | 126300 | 126400 | 126200 | 145 |
| 391 | 20231207 | 122600 | 6140229200 | 126200 | 126300 | 126300 | 126200 | 96 |
| 392 | 20231207 | 122500 | 6128107500 | 126200 | 126200 | 126300 | 126200 | 143 |
| 393 | 20231207 | 122400 | 6110048300 | 126300 | 126300 | 126300 | 126200 | 93 |
| 394 | 20231207 | 122300 | 6098305200 | 126200 | 126200 | 126300 | 126200 | 102 |
| 395 | 20231207 | 122200 | 6085423900 | 126200 | 126300 | 126300 | 126200 | 255 |
| 396 | 20231207 | 122100 | 6053222400 | 126300 | 126200 | 126300 | 126200 | 45 |
| 397 | 20231207 | 122000 | 6047540800 | 126300 | 126100 | 126300 | 126100 | 91 |
| 398 | 20231207 | 121900 | 6036051800 | 126200 | 126200 | 126200 | 126100 | 187 |
| 399 | 20231207 | 121800 | 6012455100 | 126200 | 126100 | 126200 | 126100 | 36 |
| 400 | 20231207 | 121700 | 6007913400 | 126200 | 126100 | 126200 | 126100 | 96 |
| 401 | 20231207 | 121600 | 5995799900 | 126100 | 126200 | 126200 | 126100 | 128 |
| 402 | 20231207 | 121500 | 5979648900 | 126100 | 126200 | 126200 | 126100 | 191 |
| 403 | 20231207 | 121400 | 5955550000 | 126100 | 126100 | 126200 | 126100 | 75 |
| 404 | 20231207 | 121300 | 5946086700 | 126100 | 126100 | 126200 | 126000 | 36 |
| 405 | 20231207 | 121200 | 5941545000 | 126000 | 126100 | 126200 | 126000 | 160 |
| 406 | 20231207 | 121100 | 5921367200 | 126000 | 126000 | 126100 | 126000 | 97 |
| 407 | 20231207 | 121000 | 5909139600 | 126000 | 126100 | 126100 | 126000 | 84 |
| 408 | 20231207 | 120900 | 5898553000 | 126100 | 126100 | 126200 | 126000 | 225 |
| 409 | 20231207 | 120800 | 5870181900 | 126100 | 126100 | 126200 | 126100 | 44 |
| 410 | 20231207 | 120700 | 5864630700 | 126100 | 126100 | 126100 | 126000 | 155 |
| 411 | 20231207 | 120600 | 5845087700 | 126100 | 126000 | 126100 | 126000 | 112 |
| 412 | 20231207 | 120500 | 5830971600 | 126000 | 126000 | 126100 | 126000 | 217 |
| 413 | 20231207 | 120400 | 5803623700 | 126000 | 126100 | 126100 | 126000 | 110 |
| 414 | 20231207 | 120300 | 5789755200 | 126000 | 126100 | 126100 | 126000 | 193 |
| 415 | 20231207 | 120200 | 5765421800 | 126000 | 126100 | 126100 | 126000 | 120 |
| 416 | 20231207 | 120100 | 5750292200 | 126000 | 126000 | 126100 | 126000 | 61 |
| 417 | 20231207 | 120000 | 5742602000 | 126000 | 126000 | 126000 | 125600 | 167 |
| 418 | 20231207 | 115900 | 5721576900 | 126000 | 126000 | 126100 | 126000 | 181 |
| 419 | 20231207 | 115800 | 5698757000 | 126100 | 126000 | 126100 | 126000 | 29 |
| 420 | 20231207 | 115700 | 5695102500 | 125700 | 125900 | 126000 | 125700 | 238 |
| 421 | 20231207 | 115600 | 5665143200 | 126000 | 125700 | 126000 | 125700 | 50 |
| 422 | 20231207 | 115500 | 5658845200 | 125700 | 126000 | 126000 | 125600 | 87 |
| 423 | 20231207 | 115400 | 5647889900 | 125500 | 125700 | 126100 | 125500 | 216 |
| 424 | 20231207 | 115300 | 5620698900 | 125500 | 126000 | 126100 | 125500 | 87 |
| 425 | 20231207 | 115200 | 5609745000 | 125500 | 126000 | 126000 | 125300 | 223 |
| 426 | 20231207 | 115100 | 5581699700 | 125900 | 126000 | 126000 | 125900 | 136 |
| 427 | 20231207 | 115000 | 5564565800 | 125900 | 125700 | 126000 | 125600 | 13 |
| 428 | 20231207 | 114900 | 5562929700 | 125600 | 125800 | 126000 | 125500 | 288 |
| 429 | 20231207 | 114800 | 5526678800 | 125800 | 125800 | 125800 | 125800 | 15 |
| 430 | 20231207 | 114700 | 5524791800 | 125600 | 126000 | 126100 | 125300 | 290 |
| 431 | 20231207 | 114600 | 5488331100 | 126100 | 126000 | 126100 | 125900 | 149 |
| 432 | 20231207 | 114500 | 5469550100 | 125500 | 125400 | 125500 | 125400 | 5 |
| 433 | 20231207 | 114400 | 5468922800 | 125500 | 126100 | 126100 | 125300 | 266 |
| 434 | 20231207 | 114300 | 5435435100 | 126000 | 126100 | 126100 | 125600 | 61 |
| 435 | 20231207 | 114200 | 5427751000 | 126000 | 126000 | 126000 | 125300 | 243 |
| 436 | 20231207 | 114100 | 5397192400 | 126100 | 126000 | 126100 | 125900 | 125 |
| 437 | 20231207 | 114000 | 5381442400 | 126000 | 126000 | 126000 | 125600 | 90 |
| 438 | 20231207 | 113900 | 5370107200 | 125600 | 126100 | 126100 | 125500 | 240 |
| 439 | 20231207 | 113800 | 5339878800 | 126000 | 126000 | 126000 | 125900 | 53 |
| 440 | 20231207 | 113700 | 5333201200 | 126000 | 126000 | 126100 | 125600 | 192 |
| 441 | 20231207 | 113600 | 5309020400 | 126000 | 126100 | 126100 | 125900 | 89 |
| 442 | 20231207 | 113500 | 5297801900 | 126100 | 126000 | 126100 | 125700 | 12 |
| 443 | 20231207 | 113400 | 5296290100 | 125500 | 126100 | 126100 | 125400 | 409 |
| 444 | 20231207 | 113300 | 5244771500 | 126000 | 126100 | 126100 | 126000 | 167 |
| 445 | 20231207 | 113200 | 5223715800 | 125900 | 126000 | 126100 | 125900 | 148 |
| 446 | 20231207 | 113100 | 5205070300 | 126000 | 125900 | 126000 | 125900 | 70 |
| 447 | 20231207 | 113000 | 5196251900 | 125900 | 126000 | 126000 | 125800 | 156 |
| 448 | 20231207 | 112900 | 5176599000 | 125700 | 125900 | 126000 | 125700 | 168 |
| 449 | 20231207 | 112800 | 5155449500 | 125900 | 126100 | 126100 | 125800 | 96 |
| 450 | 20231207 | 112700 | 5143353100 | 126000 | 126100 | 126100 | 125600 | 191 |
| 451 | 20231207 | 112600 | 5119311200 | 126000 | 126000 | 126100 | 125900 | 217 |
| 452 | 20231207 | 112500 | 5091953300 | 126000 | 126100 | 126100 | 125900 | 42 |
| 453 | 20231207 | 112400 | 5086661800 | 126000 | 125800 | 126000 | 125600 | 195 |
| 454 | 20231207 | 112300 | 5062119800 | 125800 | 125800 | 126100 | 125800 | 78 |
| 455 | 20231207 | 112200 | 5052287900 | 125600 | 126000 | 126100 | 125500 | 212 |
| 456 | 20231207 | 112100 | 5025622600 | 126100 | 126000 | 126100 | 126000 | 114 |
| 457 | 20231207 | 112000 | 5011253200 | 125700 | 125500 | 126100 | 125500 | 130 |
| 458 | 20231207 | 111900 | 4994881200 | 126000 | 126000 | 126000 | 125300 | 170 |
| 459 | 20231207 | 111800 | 4973499500 | 126100 | 126000 | 126100 | 126000 | 137 |
| 460 | 20231207 | 111700 | 4956226500 | 126100 | 126000 | 126100 | 126000 | 189 |
| 461 | 20231207 | 111600 | 4932398200 | 126000 | 126000 | 126100 | 126000 | 164 |
| 462 | 20231207 | 111500 | 4911730800 | 126000 | 126100 | 126100 | 126000 | 60 |
| 463 | 20231207 | 111400 | 4904166600 | 125900 | 126100 | 126100 | 125800 | 258 |
| 464 | 20231207 | 111300 | 4871663500 | 126100 | 126000 | 126100 | 125800 | 74 |
| 465 | 20231207 | 111200 | 4862339900 | 125700 | 125500 | 126000 | 125500 | 45 |
| 466 | 20231207 | 111100 | 4856679100 | 125300 | 125700 | 126100 | 125300 | 194 |
| 467 | 20231207 | 111000 | 4832273800 | 125700 | 126000 | 126000 | 125500 | 160 |
| 468 | 20231207 | 110900 | 4812125000 | 126000 | 126000 | 126000 | 125500 | 150 |
| 469 | 20231207 | 110800 | 4793252500 | 126000 | 126100 | 126100 | 126000 | 120 |
| 470 | 20231207 | 110700 | 4778122600 | 126100 | 126100 | 126100 | 126000 | 110 |
| 471 | 20231207 | 110600 | 4764253800 | 126000 | 126000 | 126100 | 126000 | 181 |
| 472 | 20231207 | 110500 | 4741445300 | 126000 | 125500 | 126000 | 125500 | 19 |
| 473 | 20231207 | 110400 | 4739055300 | 126000 | 126100 | 126100 | 125200 | 280 |
| 474 | 20231207 | 110300 | 4703810500 | 126000 | 126000 | 126100 | 126000 | 160 |
| 475 | 20231207 | 110200 | 4683637000 | 126000 | 125500 | 126000 | 125500 | 34 |
| 476 | 20231207 | 110100 | 4679357500 | 126100 | 126100 | 126100 | 125400 | 314 |
| 477 | 20231207 | 110000 | 4639820700 | 126000 | 125800 | 126100 | 125800 | 57 |
| 478 | 20231207 | 105900 | 4632639400 | 126000 | 126100 | 126100 | 125800 | 204 |
| 479 | 20231207 | 105800 | 4606946400 | 126100 | 125900 | 126100 | 125900 | 58 |
| 480 | 20231207 | 105700 | 4599637100 | 125800 | 126100 | 126100 | 125300 | 159 |
| 481 | 20231207 | 105600 | 4579612300 | 126100 | 126200 | 126200 | 125000 | 374 |
| 482 | 20231207 | 105500 | 4532573500 | 126200 | 126100 | 126200 | 126100 | 113 |
| 483 | 20231207 | 105400 | 4518316600 | 126100 | 126100 | 126300 | 126100 | 371 |
| 484 | 20231207 | 105300 | 4471515300 | 126100 | 126100 | 126200 | 126100 | 321 |
| 485 | 20231207 | 105200 | 4431013200 | 126000 | 126000 | 126200 | 126000 | 118 |
| 486 | 20231207 | 105100 | 4416133300 | 126000 | 126100 | 126300 | 125900 | 578 |
| 487 | 20231207 | 105000 | 4343219700 | 126100 | 126100 | 126100 | 125800 | 295 |
| 488 | 20231207 | 104900 | 4306038700 | 126100 | 125800 | 126100 | 125500 | 1211 |
| 489 | 20231207 | 104800 | 4153562800 | 125800 | 126000 | 126000 | 125800 | 102 |
| 490 | 20231207 | 104700 | 4140718100 | 126000 | 125700 | 126000 | 125700 | 1344 |
| 491 | 20231207 | 104600 | 3971523100 | 125500 | 125600 | 125900 | 125500 | 636 |
| 492 | 20231207 | 104500 | 3891548400 | 125700 | 125700 | 125700 | 125600 | 195 |
| 493 | 20231207 | 104400 | 3867039800 | 125700 | 125600 | 125700 | 125100 | 399 |
| 494 | 20231207 | 104300 | 3816941000 | 125600 | 125600 | 125800 | 125500 | 84 |
| 495 | 20231207 | 104200 | 3806384900 | 125500 | 125500 | 125800 | 125500 | 8 |
| 496 | 20231207 | 104100 | 3805379700 | 125700 | 125700 | 125800 | 125300 | 380 |
| 497 | 20231207 | 104000 | 3757647900 | 125600 | 125700 | 125700 | 125500 | 128 |
| 498 | 20231207 | 103900 | 3741564900 | 125700 | 125600 | 125800 | 125600 | 109 |
| 499 | 20231207 | 103800 | 3727864500 | 125700 | 125700 | 125800 | 125400 | 175 |
| 500 | 20231207 | 103700 | 3705871900 | 125600 | 125600 | 125800 | 125600 | 457 |
| 501 | 20231207 | 103600 | 3648433600 | 125600 | 125700 | 125700 | 125500 | 225 |
| 502 | 20231207 | 103500 | 3620167600 | 125600 | 125700 | 125700 | 125600 | 65 |
| 503 | 20231207 | 103400 | 3611998100 | 125600 | 125300 | 125700 | 125300 | 115 |
| 504 | 20231207 | 103300 | 3597553400 | 125500 | 125600 | 125700 | 125300 | 296 |
| 505 | 20231207 | 103200 | 3560370600 | 125300 | 125400 | 125400 | 125300 | 3 |
| 506 | 20231207 | 103100 | 3559994500 | 125600 | 125600 | 125700 | 125100 | 264 |
| 507 | 20231207 | 103000 | 3526867700 | 125500 | 125700 | 125700 | 125500 | 61 |
| 508 | 20231207 | 102900 | 3519207200 | 125700 | 125000 | 125800 | 125000 | 35 |
| 509 | 20231207 | 102800 | 3514819200 | 125000 | 125700 | 125800 | 124900 | 654 |
| 510 | 20231207 | 102700 | 3432615500 | 125600 | 125600 | 125700 | 125500 | 161 |
| 511 | 20231207 | 102600 | 3412389000 | 125400 | 125400 | 125700 | 125200 | 159 |
| 512 | 20231207 | 102500 | 3392445800 | 125400 | 125700 | 125800 | 125400 | 568 |
| 513 | 20231207 | 102400 | 3321071400 | 125400 | 125100 | 125600 | 125100 | 337 |
| 514 | 20231207 | 102300 | 3278787000 | 125000 | 125400 | 125400 | 124900 | 208 |
| 515 | 20231207 | 102200 | 3252725600 | 125400 | 125200 | 125400 | 125200 | 25 |
| 516 | 20231207 | 102100 | 3249592200 | 125200 | 125100 | 125500 | 124900 | 342 |
| 517 | 20231207 | 102000 | 3206773800 | 125200 | 125200 | 125400 | 125100 | 170 |
| 518 | 20231207 | 101900 | 3185475900 | 125200 | 125100 | 125400 | 125000 | 50 |
| 519 | 20231207 | 101800 | 3179221100 | 125200 | 125600 | 125600 | 125200 | 315 |
| 520 | 20231207 | 101700 | 3139678400 | 125500 | 125100 | 125600 | 125100 | 39 |
| 521 | 20231207 | 101600 | 3134788600 | 125100 | 125600 | 125700 | 124900 | 858 |
| 522 | 20231207 | 101500 | 3027012100 | 125600 | 125500 | 125700 | 125500 | 139 |
| 523 | 20231207 | 101400 | 3009554500 | 125400 | 125100 | 125600 | 125100 | 414 |
| 524 | 20231207 | 101300 | 2957599500 | 125300 | 125300 | 125300 | 124800 | 200 |
| 525 | 20231207 | 101200 | 2932598000 | 125200 | 125000 | 125300 | 125000 | 101 |
| 526 | 20231207 | 101100 | 2919946200 | 125300 | 125300 | 125400 | 124600 | 314 |
| 527 | 20231207 | 101000 | 2880668100 | 125300 | 125300 | 125400 | 125200 | 158 |
| 528 | 20231207 | 100900 | 2860868900 | 125500 | 125300 | 125500 | 125200 | 227 |
| 529 | 20231207 | 100800 | 2832425900 | 125100 | 125500 | 125600 | 124900 | 389 |
| 530 | 20231207 | 100700 | 2783657900 | 125400 | 125300 | 125400 | 125300 | 115 |
| 531 | 20231207 | 100600 | 2769238100 | 125300 | 125400 | 125500 | 125100 | 187 |
| 532 | 20231207 | 100500 | 2745814900 | 125400 | 125600 | 125600 | 125200 | 122 |
| 533 | 20231207 | 100400 | 2730497700 | 125300 | 125400 | 125600 | 125200 | 173 |
| 534 | 20231207 | 100300 | 2708787700 | 125400 | 125600 | 125700 | 125400 | 164 |
| 535 | 20231207 | 100200 | 2688195800 | 125600 | 125600 | 125700 | 125600 | 20 |
| 536 | 20231207 | 100100 | 2685682900 | 125600 | 125600 | 125700 | 125500 | 305 |
| 537 | 20231207 | 100000 | 2647367300 | 125600 | 125700 | 125700 | 125600 | 196 |
| 538 | 20231207 | 095900 | 2622744200 | 125600 | 125700 | 125800 | 125600 | 97 |
| 539 | 20231207 | 095800 | 2610549000 | 125700 | 125600 | 125700 | 125600 | 311 |
| 540 | 20231207 | 095700 | 2571470900 | 125600 | 125700 | 125800 | 125600 | 155 |
| 541 | 20231207 | 095600 | 2551991000 | 125800 | 125600 | 125800 | 125600 | 34 |
| 542 | 20231207 | 095500 | 2547717800 | 125600 | 125700 | 125800 | 125600 | 342 |
| 543 | 20231207 | 095400 | 2504732000 | 125600 | 125600 | 125700 | 125600 | 68 |
| 544 | 20231207 | 095300 | 2496190400 | 125600 | 125700 | 125700 | 125500 | 280 |
| 545 | 20231207 | 095200 | 2461028900 | 125600 | 125500 | 125700 | 125500 | 138 |
| 546 | 20231207 | 095100 | 2443696400 | 125600 | 125500 | 125600 | 125500 | 136 |
| 547 | 20231207 | 095000 | 2426616900 | 125500 | 125600 | 125600 | 125500 | 196 |
| 548 | 20231207 | 094900 | 2402018200 | 125500 | 125600 | 125600 | 125500 | 32 |
| 549 | 20231207 | 094800 | 2398001500 | 125500 | 125500 | 125700 | 125400 | 561 |
| 550 | 20231207 | 094700 | 2327582800 | 125500 | 125600 | 125700 | 125500 | 115 |
| 551 | 20231207 | 094600 | 2313142600 | 125700 | 125600 | 125800 | 125600 | 52 |
| 552 | 20231207 | 094500 | 2306606400 | 125600 | 125500 | 126000 | 125500 | 683 |
| 553 | 20231207 | 094400 | 2220722200 | 125500 | 125600 | 125700 | 125500 | 113 |
| 554 | 20231207 | 094300 | 2206529900 | 125600 | 125400 | 125600 | 125400 | 304 |
| 555 | 20231207 | 094200 | 2168376500 | 125500 | 125500 | 125800 | 125400 | 508 |
| 556 | 20231207 | 094100 | 2104555000 | 125400 | 125200 | 125500 | 125000 | 627 |
| 557 | 20231207 | 094000 | 2025979100 | 124900 | 125000 | 125400 | 124900 | 524 |
| 558 | 20231207 | 093900 | 1960430100 | 125000 | 124900 | 125400 | 124700 | 726 |
| 559 | 20231207 | 093800 | 1869687600 | 124700 | 124500 | 124900 | 124200 | 204 |
| 560 | 20231207 | 093700 | 1844295400 | 124500 | 124600 | 124600 | 124400 | 222 |
| 561 | 20231207 | 093600 | 1816642700 | 124600 | 124400 | 124600 | 124300 | 372 |
| 562 | 20231207 | 093500 | 1770329900 | 124100 | 124100 | 124400 | 123900 | 486 |
| 563 | 20231207 | 093400 | 1709976300 | 124100 | 124200 | 124300 | 124100 | 509 |
| 564 | 20231207 | 093300 | 1646757200 | 124200 | 123900 | 124200 | 123700 | 672 |
| 565 | 20231207 | 093200 | 1563441400 | 123900 | 123800 | 124000 | 123800 | 117 |
| 566 | 20231207 | 093100 | 1548944400 | 123900 | 123900 | 123900 | 123800 | 8 |
| 567 | 20231207 | 093000 | 1547953300 | 123900 | 123800 | 123900 | 123300 | 143 |
| 568 | 20231207 | 092900 | 1530275600 | 123800 | 123700 | 123900 | 123400 | 477 |
| 569 | 20231207 | 092800 | 1471335400 | 123800 | 123800 | 123800 | 123700 | 140 |
| 570 | 20231207 | 092700 | 1454015400 | 123900 | 123700 | 123900 | 123700 | 15 |
| 571 | 20231207 | 092600 | 1452157600 | 123700 | 124000 | 124000 | 123700 | 126 |
| 572 | 20231207 | 092500 | 1436543800 | 124200 | 124000 | 124300 | 123900 | 359 |
| 573 | 20231207 | 092400 | 1392017800 | 123900 | 123500 | 123900 | 123500 | 260 |
| 574 | 20231207 | 092300 | 1359837200 | 123300 | 123300 | 123400 | 123300 | 68 |
| 575 | 20231207 | 092200 | 1351447400 | 123300 | 123300 | 123500 | 123300 | 176 |
| 576 | 20231207 | 092100 | 1329732600 | 123400 | 123400 | 123400 | 123300 | 227 |
| 577 | 20231207 | 092000 | 1301721200 | 123300 | 123600 | 123600 | 123300 | 607 |
| 578 | 20231207 | 091900 | 1226778200 | 123500 | 123600 | 123600 | 123500 | 58 |
| 579 | 20231207 | 091800 | 1219610500 | 123600 | 123500 | 123600 | 123500 | 58 |
| 580 | 20231207 | 091700 | 1212441900 | 123500 | 123600 | 123600 | 123500 | 127 |
| 581 | 20231207 | 091600 | 1196757200 | 123500 | 123800 | 123800 | 123500 | 206 |
| 582 | 20231207 | 091500 | 1171288500 | 123700 | 123700 | 123700 | 123500 | 724 |
| 583 | 20231207 | 091400 | 1081812900 | 123600 | 123700 | 123700 | 123600 | 22 |
| 584 | 20231207 | 091300 | 1079092300 | 123600 | 123700 | 123700 | 123600 | 10 |
| 585 | 20231207 | 091200 | 1077855500 | 123700 | 123800 | 123800 | 123700 | 167 |
| 586 | 20231207 | 091100 | 1057197400 | 123800 | 123800 | 123800 | 123800 | 219 |
| 587 | 20231207 | 091000 | 1030085200 | 123900 | 123900 | 124000 | 123700 | 341 |
| 588 | 20231207 | 090900 | 987865200 | 123900 | 123900 | 124100 | 123900 | 117 |
| 589 | 20231207 | 090800 | 973363200 | 123900 | 124200 | 124200 | 123900 | 609 |
| 590 | 20231207 | 090700 | 897785100 | 124200 | 124100 | 124600 | 124100 | 795 |
| 591 | 20231207 | 090600 | 798916300 | 124000 | 124000 | 124500 | 124000 | 874 |
| 592 | 20231207 | 090500 | 690374800 | 123900 | 123600 | 123900 | 123400 | 297 |
| 593 | 20231207 | 090400 | 653612900 | 123900 | 125400 | 125400 | 123100 | 823 |
| 594 | 20231207 | 090300 | 550961600 | 126600 | 126600 | 126600 | 126600 | 0 |
| 595 | 20231207 | 090200 | 550961600 | 126600 | 123100 | 126600 | 123000 | 1776 |
| 596 | 20231207 | 090100 | 329176300 | 123100 | 123300 | 123300 | 122900 | 75 |
| 597 | 20231207 | 090000 | 319946700 | 123300 | 123900 | 123900 | 122700 | 2583 |