34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 9441 |
| 3 | 20231205 | 191600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 4 | 20231205 | 191500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 5 | 20231205 | 191400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 6 | 20231205 | 191300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 7 | 20231205 | 191200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 8 | 20231205 | 191100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 9 | 20231205 | 191000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 10 | 20231205 | 190900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 11 | 20231205 | 190800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 12 | 20231205 | 190700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 13 | 20231205 | 190600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 14 | 20231205 | 190500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 15 | 20231205 | 190400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 16 | 20231205 | 190300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 17 | 20231205 | 190200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 18 | 20231205 | 190100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 19 | 20231205 | 190000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 20 | 20231205 | 185900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 21 | 20231205 | 185800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 22 | 20231205 | 185700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 23 | 20231205 | 185600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 24 | 20231205 | 185500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 25 | 20231205 | 185400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 26 | 20231205 | 185300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 27 | 20231205 | 185200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 28 | 20231205 | 185100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 29 | 20231205 | 185000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 30 | 20231205 | 184900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 31 | 20231205 | 184800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 32 | 20231205 | 184700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 9441 |
| 33 | 20231205 | 184600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 34 | 20231205 | 184500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 35 | 20231205 | 184400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 36 | 20231205 | 184300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 37 | 20231205 | 184200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 38 | 20231205 | 184100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 39 | 20231205 | 184000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 40 | 20231205 | 183900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 41 | 20231205 | 183800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 42 | 20231205 | 183700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 43 | 20231205 | 183600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 44 | 20231205 | 183500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 45 | 20231205 | 183400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 46 | 20231205 | 183300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 47 | 20231205 | 183200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 48 | 20231205 | 183100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 49 | 20231205 | 183000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 50 | 20231205 | 182900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 51 | 20231205 | 182800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 52 | 20231205 | 182700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 53 | 20231205 | 182600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 54 | 20231205 | 182500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 55 | 20231205 | 182400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 56 | 20231205 | 182300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 57 | 20231205 | 182200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 58 | 20231205 | 182100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 59 | 20231205 | 182000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 60 | 20231205 | 181900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 61 | 20231205 | 181800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 62 | 20231205 | 181700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 9441 |
| 63 | 20231205 | 181600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 64 | 20231205 | 181500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 65 | 20231205 | 181400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 66 | 20231205 | 181300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 67 | 20231205 | 181200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 68 | 20231205 | 181100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 69 | 20231205 | 181000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 70 | 20231205 | 180900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 71 | 20231205 | 180800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 72 | 20231205 | 180700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 73 | 20231205 | 180600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 74 | 20231205 | 180500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 75 | 20231205 | 180400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 76 | 20231205 | 180300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 77 | 20231205 | 180200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 78 | 20231205 | 180100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 79 | 20231205 | 180000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 80 | 20231205 | 175900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 81 | 20231205 | 175800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 82 | 20231205 | 175700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 83 | 20231205 | 175600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 84 | 20231205 | 175500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 85 | 20231205 | 175400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 86 | 20231205 | 175300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 87 | 20231205 | 175200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 88 | 20231205 | 175100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 89 | 20231205 | 175000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 90 | 20231205 | 174900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 91 | 20231205 | 174800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 92 | 20231205 | 174700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 9441 |
| 93 | 20231205 | 174600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 94 | 20231205 | 174500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 95 | 20231205 | 174400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 96 | 20231205 | 174300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 97 | 20231205 | 174200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 98 | 20231205 | 174100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 99 | 20231205 | 174000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 100 | 20231205 | 173900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 101 | 20231205 | 173800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 102 | 20231205 | 173700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 103 | 20231205 | 173600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 104 | 20231205 | 173500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 105 | 20231205 | 173400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 106 | 20231205 | 173300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 107 | 20231205 | 173200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 108 | 20231205 | 173100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 109 | 20231205 | 173000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 110 | 20231205 | 172900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 111 | 20231205 | 172800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 112 | 20231205 | 172700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 113 | 20231205 | 172600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 114 | 20231205 | 172500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 115 | 20231205 | 172400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 116 | 20231205 | 172300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 117 | 20231205 | 172200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 118 | 20231205 | 172100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 119 | 20231205 | 172000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 120 | 20231205 | 171900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 121 | 20231205 | 171800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 122 | 20231205 | 171700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 9441 |
| 123 | 20231205 | 171600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 124 | 20231205 | 171500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 125 | 20231205 | 171400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 126 | 20231205 | 171300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 127 | 20231205 | 171200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 128 | 20231205 | 171100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 129 | 20231205 | 171000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 130 | 20231205 | 170900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 131 | 20231205 | 170800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 132 | 20231205 | 170700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 133 | 20231205 | 170600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 134 | 20231205 | 170500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 135 | 20231205 | 170400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 136 | 20231205 | 170300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 137 | 20231205 | 170200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 138 | 20231205 | 170100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 139 | 20231205 | 170000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 140 | 20231205 | 165900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 141 | 20231205 | 165800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 142 | 20231205 | 165700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 143 | 20231205 | 165600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 144 | 20231205 | 165500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 145 | 20231205 | 165400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 146 | 20231205 | 165300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 147 | 20231205 | 165200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 148 | 20231205 | 165100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 149 | 20231205 | 165000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 150 | 20231205 | 164900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 151 | 20231205 | 164800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 152 | 20231205 | 164700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 9441 |
| 153 | 20231205 | 164600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 154 | 20231205 | 164500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 155 | 20231205 | 164400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 156 | 20231205 | 164300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 157 | 20231205 | 164200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 158 | 20231205 | 164100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 159 | 20231205 | 164000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 160 | 20231205 | 163900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 161 | 20231205 | 163800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 162 | 20231205 | 163700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 163 | 20231205 | 163600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 164 | 20231205 | 163500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 165 | 20231205 | 163400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 166 | 20231205 | 163300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 167 | 20231205 | 163200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 168 | 20231205 | 163100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 169 | 20231205 | 163000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 170 | 20231205 | 162900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 171 | 20231205 | 162800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 172 | 20231205 | 162700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 173 | 20231205 | 162600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 174 | 20231205 | 162500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 175 | 20231205 | 162400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 176 | 20231205 | 162300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 177 | 20231205 | 162200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 178 | 20231205 | 162100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 179 | 20231205 | 162000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 180 | 20231205 | 161900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 181 | 20231205 | 161800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 182 | 20231205 | 161700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 9441 |
| 183 | 20231205 | 161600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 184 | 20231205 | 161500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 185 | 20231205 | 161400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 186 | 20231205 | 161300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 187 | 20231205 | 161200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 188 | 20231205 | 161100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 189 | 20231205 | 161000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 190 | 20231205 | 160900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 191 | 20231205 | 160800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 192 | 20231205 | 160700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 193 | 20231205 | 160600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 194 | 20231205 | 160500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 195 | 20231205 | 160400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 196 | 20231205 | 160300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 197 | 20231205 | 160200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 198 | 20231205 | 160100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 199 | 20231205 | 160000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 200 | 20231205 | 155900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 201 | 20231205 | 155800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 202 | 20231205 | 155700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 203 | 20231205 | 155600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 204 | 20231205 | 155500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 205 | 20231205 | 155400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 206 | 20231205 | 155300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 207 | 20231205 | 155200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 208 | 20231205 | 155100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 209 | 20231205 | 155000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 210 | 20231205 | 154900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 211 | 20231205 | 154800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 212 | 20231205 | 154700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 9441 |
| 213 | 20231205 | 154600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 214 | 20231205 | 154500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 215 | 20231205 | 154400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 216 | 20231205 | 154300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 217 | 20231205 | 154200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 218 | 20231205 | 154100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 219 | 20231205 | 154000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 220 | 20231205 | 153900 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 221 | 20231205 | 153800 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 222 | 20231205 | 153700 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 223 | 20231205 | 153600 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 224 | 20231205 | 153500 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 225 | 20231205 | 153400 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 226 | 20231205 | 153300 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 227 | 20231205 | 153200 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 228 | 20231205 | 153100 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 229 | 20231205 | 153000 | 25956344100 | 91700 | 91700 | 91700 | 91700 | 9441 |
| 230 | 20231205 | 152900 | 25090604400 | 91700 | 91700 | 91700 | 91700 | 0 |
| 231 | 20231205 | 152800 | 25090604400 | 91700 | 91700 | 91700 | 91700 | 0 |
| 232 | 20231205 | 152700 | 25090604400 | 91700 | 91700 | 91700 | 91700 | 0 |
| 233 | 20231205 | 152600 | 25090604400 | 91700 | 91700 | 91700 | 91700 | 0 |
| 234 | 20231205 | 152500 | 25090604400 | 91700 | 91700 | 91700 | 91700 | 0 |
| 235 | 20231205 | 152400 | 25090604400 | 91700 | 91700 | 91700 | 91700 | 0 |
| 236 | 20231205 | 152300 | 25090604400 | 91700 | 91700 | 91700 | 91700 | 0 |
| 237 | 20231205 | 152200 | 25090604400 | 91700 | 91700 | 91700 | 91700 | 0 |
| 238 | 20231205 | 152100 | 25090604400 | 91700 | 91700 | 91700 | 91700 | 0 |
| 239 | 20231205 | 152000 | 25090604400 | 91700 | 91700 | 91700 | 91700 | 0 |
| 240 | 20231205 | 151900 | 25090604400 | 91700 | 91400 | 91700 | 91400 | 1974 |
| 241 | 20231205 | 151800 | 24909876800 | 91400 | 91400 | 91500 | 91300 | 2682 |
| 242 | 20231205 | 151700 | 24664729200 | 91400 | 91500 | 91500 | 91300 | 1083 |
| 243 | 20231205 | 151600 | 24565731900 | 91500 | 91600 | 91600 | 91400 | 595 |
| 244 | 20231205 | 151500 | 24511307900 | 91500 | 91700 | 91700 | 91500 | 489 |
| 245 | 20231205 | 151400 | 24466523900 | 91600 | 91700 | 91800 | 91600 | 247 |
| 246 | 20231205 | 151300 | 24443871400 | 91700 | 91400 | 91700 | 91300 | 4016 |
| 247 | 20231205 | 151200 | 24076843500 | 91400 | 91400 | 91400 | 91200 | 4380 |
| 248 | 20231205 | 151100 | 23676948800 | 91400 | 91400 | 91400 | 91300 | 1219 |
| 249 | 20231205 | 151000 | 23565645100 | 91400 | 91400 | 91400 | 91300 | 468 |
| 250 | 20231205 | 150900 | 23522886200 | 91400 | 91500 | 91500 | 91300 | 1003 |
| 251 | 20231205 | 150800 | 23431225100 | 91500 | 91600 | 91600 | 91400 | 604 |
| 252 | 20231205 | 150700 | 23375988400 | 91400 | 91400 | 91600 | 91300 | 6677 |
| 253 | 20231205 | 150600 | 22765785600 | 91400 | 91500 | 91500 | 91300 | 700 |
| 254 | 20231205 | 150500 | 22701825400 | 91500 | 91400 | 91500 | 91300 | 748 |
| 255 | 20231205 | 150400 | 22633434400 | 91500 | 91500 | 91500 | 91400 | 857 |
| 256 | 20231205 | 150300 | 22555035300 | 91400 | 91500 | 91500 | 91400 | 415 |
| 257 | 20231205 | 150200 | 22517094600 | 91500 | 91500 | 91500 | 91400 | 1724 |
| 258 | 20231205 | 150100 | 22359494300 | 91500 | 91500 | 91500 | 91400 | 532 |
| 259 | 20231205 | 150000 | 22310850000 | 91500 | 91500 | 91500 | 91400 | 294 |
| 260 | 20231205 | 145900 | 22283958600 | 91500 | 91600 | 91600 | 91400 | 1420 |
| 261 | 20231205 | 145800 | 22154025500 | 91600 | 91600 | 91600 | 91500 | 888 |
| 262 | 20231205 | 145700 | 22072750500 | 91600 | 91600 | 91600 | 91500 | 755 |
| 263 | 20231205 | 145600 | 22003649200 | 91500 | 91600 | 91600 | 91500 | 600 |
| 264 | 20231205 | 145500 | 21948722400 | 91600 | 91600 | 91600 | 91500 | 1160 |
| 265 | 20231205 | 145400 | 21842571200 | 91600 | 91600 | 91700 | 91500 | 527 |
| 266 | 20231205 | 145300 | 21794285800 | 91700 | 91700 | 91700 | 91600 | 215 |
| 267 | 20231205 | 145200 | 21774578000 | 91700 | 91500 | 91700 | 91400 | 2219 |
| 268 | 20231205 | 145100 | 21571463600 | 91500 | 91600 | 91600 | 91500 | 2249 |
| 269 | 20231205 | 145000 | 21365650300 | 91600 | 91600 | 91600 | 91500 | 685 |
| 270 | 20231205 | 144900 | 21302906400 | 91600 | 91600 | 91600 | 91500 | 243 |
| 271 | 20231205 | 144800 | 21280661100 | 91600 | 91600 | 91600 | 91500 | 403 |
| 272 | 20231205 | 144700 | 21243753200 | 91600 | 91600 | 91600 | 91500 | 232 |
| 273 | 20231205 | 144600 | 21222504600 | 91600 | 91700 | 91700 | 91600 | 299 |
| 274 | 20231205 | 144500 | 21195103700 | 91700 | 91600 | 91700 | 91500 | 569 |
| 275 | 20231205 | 144400 | 21142986500 | 91500 | 91600 | 91600 | 91500 | 619 |
| 276 | 20231205 | 144300 | 21086337000 | 91600 | 91600 | 91600 | 91500 | 415 |
| 277 | 20231205 | 144200 | 21048328400 | 91600 | 91700 | 91700 | 91500 | 344 |
| 278 | 20231205 | 144100 | 21016820600 | 91700 | 91700 | 91700 | 91600 | 257 |
| 279 | 20231205 | 144000 | 20993264700 | 91700 | 91600 | 91700 | 91500 | 998 |
| 280 | 20231205 | 143900 | 20901846000 | 91600 | 91600 | 91600 | 91500 | 167 |
| 281 | 20231205 | 143800 | 20886551300 | 91600 | 91600 | 91600 | 91500 | 266 |
| 282 | 20231205 | 143700 | 20862200000 | 91600 | 91600 | 91600 | 91500 | 794 |
| 283 | 20231205 | 143600 | 20789520500 | 91600 | 91700 | 91700 | 91500 | 635 |
| 284 | 20231205 | 143500 | 20731344900 | 91600 | 91700 | 91800 | 91600 | 316 |
| 285 | 20231205 | 143400 | 20702365800 | 91600 | 91700 | 91700 | 91600 | 325 |
| 286 | 20231205 | 143300 | 20672571900 | 91700 | 91900 | 91900 | 91600 | 447 |
| 287 | 20231205 | 143200 | 20631577900 | 91900 | 91800 | 91900 | 91800 | 448 |
| 288 | 20231205 | 143100 | 20590444200 | 91700 | 91800 | 91800 | 91700 | 307 |
| 289 | 20231205 | 143000 | 20562278400 | 91800 | 91700 | 91800 | 91700 | 650 |
| 290 | 20231205 | 142900 | 20502663100 | 91800 | 91800 | 91900 | 91700 | 654 |
| 291 | 20231205 | 142800 | 20442618400 | 91800 | 91900 | 91900 | 91700 | 498 |
| 292 | 20231205 | 142700 | 20396903600 | 91800 | 91900 | 91900 | 91800 | 198 |
| 293 | 20231205 | 142600 | 20378714000 | 91900 | 91800 | 91900 | 91700 | 616 |
| 294 | 20231205 | 142500 | 20322168600 | 91800 | 91800 | 91800 | 91700 | 161 |
| 295 | 20231205 | 142400 | 20307394400 | 91800 | 91700 | 91800 | 91600 | 613 |
| 296 | 20231205 | 142300 | 20251204600 | 91700 | 91700 | 91700 | 91600 | 156 |
| 297 | 20231205 | 142200 | 20236902800 | 91700 | 91700 | 91700 | 91600 | 236 |
| 298 | 20231205 | 142100 | 20215271900 | 91700 | 91800 | 91800 | 91600 | 605 |
| 299 | 20231205 | 142000 | 20159810300 | 91800 | 91800 | 91800 | 91600 | 788 |
| 300 | 20231205 | 141900 | 20087572500 | 91800 | 91800 | 91800 | 91700 | 214 |
| 301 | 20231205 | 141800 | 20067938200 | 91800 | 91900 | 91900 | 91700 | 508 |
| 302 | 20231205 | 141700 | 20021309900 | 91900 | 91800 | 91900 | 91700 | 478 |
| 303 | 20231205 | 141600 | 19977446300 | 91700 | 91900 | 91900 | 91700 | 510 |
| 304 | 20231205 | 141500 | 19930615000 | 91900 | 91900 | 91900 | 91800 | 435 |
| 305 | 20231205 | 141400 | 19890650300 | 91900 | 91900 | 91900 | 91800 | 101 |
| 306 | 20231205 | 141300 | 19881369200 | 91900 | 92000 | 92000 | 91800 | 424 |
| 307 | 20231205 | 141200 | 19842379400 | 92000 | 92000 | 92000 | 91900 | 176 |
| 308 | 20231205 | 141100 | 19826190900 | 92000 | 92000 | 92000 | 91900 | 109 |
| 309 | 20231205 | 141000 | 19816163300 | 92000 | 92000 | 92000 | 91900 | 354 |
| 310 | 20231205 | 140900 | 19783607800 | 91900 | 92000 | 92000 | 91900 | 805 |
| 311 | 20231205 | 140800 | 19709615600 | 92000 | 92000 | 92000 | 91900 | 246 |
| 312 | 20231205 | 140700 | 19686986100 | 92000 | 92000 | 92000 | 91800 | 635 |
| 313 | 20231205 | 140600 | 19628635900 | 92000 | 91900 | 92000 | 91800 | 416 |
| 314 | 20231205 | 140500 | 19590403200 | 91900 | 91900 | 91900 | 91700 | 200 |
| 315 | 20231205 | 140400 | 19572030800 | 91900 | 91900 | 91900 | 91800 | 569 |
| 316 | 20231205 | 140300 | 19519790800 | 91800 | 91900 | 91900 | 91800 | 170 |
| 317 | 20231205 | 140200 | 19504169900 | 91900 | 91900 | 92000 | 91800 | 587 |
| 318 | 20231205 | 140100 | 19450246500 | 91900 | 92000 | 92000 | 91800 | 235 |
| 319 | 20231205 | 140000 | 19428644200 | 92000 | 92000 | 92000 | 91800 | 274 |
| 320 | 20231205 | 135900 | 19403458900 | 91900 | 91900 | 92000 | 91800 | 377 |
| 321 | 20231205 | 135800 | 19368810300 | 91900 | 92100 | 92100 | 91800 | 281 |
| 322 | 20231205 | 135700 | 19342979900 | 92100 | 92100 | 92100 | 92000 | 254 |
| 323 | 20231205 | 135600 | 19319603300 | 92100 | 92100 | 92100 | 91700 | 1967 |
| 324 | 20231205 | 135500 | 19138832400 | 92100 | 92100 | 92100 | 92000 | 165 |
| 325 | 20231205 | 135400 | 19123642600 | 92100 | 92100 | 92100 | 92000 | 343 |
| 326 | 20231205 | 135300 | 19092054500 | 92100 | 92100 | 92100 | 92000 | 163 |
| 327 | 20231205 | 135200 | 19077043000 | 92100 | 92200 | 92200 | 92000 | 342 |
| 328 | 20231205 | 135100 | 19045537600 | 92200 | 92200 | 92300 | 92100 | 1190 |
| 329 | 20231205 | 135000 | 18935843100 | 92200 | 92200 | 92200 | 92100 | 745 |
| 330 | 20231205 | 134900 | 18867169200 | 92200 | 92100 | 92200 | 92000 | 533 |
| 331 | 20231205 | 134800 | 18818078800 | 92100 | 92100 | 92100 | 91900 | 479 |
| 332 | 20231205 | 134700 | 18773986600 | 92100 | 92100 | 92200 | 92000 | 1758 |
| 333 | 20231205 | 134600 | 18612098800 | 92100 | 92100 | 92100 | 92000 | 207 |
| 334 | 20231205 | 134500 | 18593038800 | 92100 | 92000 | 92100 | 92000 | 161 |
| 335 | 20231205 | 134400 | 18578217600 | 92000 | 92000 | 92100 | 91900 | 861 |
| 336 | 20231205 | 134300 | 18499013400 | 92000 | 91900 | 92000 | 91800 | 375 |
| 337 | 20231205 | 134200 | 18464555800 | 91900 | 91900 | 91900 | 91800 | 229 |
| 338 | 20231205 | 134100 | 18443519200 | 91900 | 91900 | 91900 | 91800 | 167 |
| 339 | 20231205 | 134000 | 18428177400 | 91900 | 91900 | 91900 | 91800 | 291 |
| 340 | 20231205 | 133900 | 18401437800 | 91900 | 91900 | 91900 | 91800 | 232 |
| 341 | 20231205 | 133800 | 18380125200 | 91900 | 92000 | 92000 | 91900 | 519 |
| 342 | 20231205 | 133700 | 18332413800 | 92000 | 92000 | 92000 | 91900 | 501 |
| 343 | 20231205 | 133600 | 18286344000 | 92000 | 92000 | 92000 | 91900 | 338 |
| 344 | 20231205 | 133500 | 18255264000 | 92000 | 91900 | 92000 | 91800 | 1089 |
| 345 | 20231205 | 133400 | 18155173800 | 91800 | 91900 | 91900 | 91800 | 295 |
| 346 | 20231205 | 133300 | 18128067000 | 91900 | 91900 | 91900 | 91800 | 749 |
| 347 | 20231205 | 133200 | 18059301600 | 91900 | 91900 | 91900 | 91800 | 278 |
| 348 | 20231205 | 133100 | 18033756200 | 91900 | 91900 | 91900 | 91700 | 569 |
| 349 | 20231205 | 133000 | 17981521600 | 91900 | 91900 | 91900 | 91800 | 250 |
| 350 | 20231205 | 132900 | 17958563300 | 91900 | 91900 | 91900 | 91800 | 434 |
| 351 | 20231205 | 132800 | 17918692800 | 91900 | 91900 | 91900 | 91800 | 160 |
| 352 | 20231205 | 132700 | 17903994200 | 91900 | 91900 | 91900 | 91800 | 225 |
| 353 | 20231205 | 132600 | 17883330600 | 91900 | 91800 | 91900 | 91800 | 402 |
| 354 | 20231205 | 132500 | 17846406300 | 91900 | 92000 | 92000 | 91700 | 303 |
| 355 | 20231205 | 132400 | 17818576600 | 92000 | 92000 | 92000 | 91900 | 206 |
| 356 | 20231205 | 132300 | 17799634600 | 92000 | 92000 | 92000 | 91900 | 402 |
| 357 | 20231205 | 132200 | 17762666000 | 92000 | 92000 | 92000 | 91800 | 718 |
| 358 | 20231205 | 132100 | 17696685700 | 92000 | 91900 | 92000 | 91800 | 526 |
| 359 | 20231205 | 132000 | 17648370100 | 91900 | 91900 | 91900 | 91700 | 146 |
| 360 | 20231205 | 131900 | 17634960500 | 91900 | 91800 | 91900 | 91600 | 308 |
| 361 | 20231205 | 131800 | 17606702000 | 91800 | 91900 | 91900 | 91600 | 540 |
| 362 | 20231205 | 131700 | 17557159700 | 91900 | 91800 | 91900 | 91800 | 123 |
| 363 | 20231205 | 131600 | 17545859500 | 91900 | 91800 | 91900 | 91700 | 451 |
| 364 | 20231205 | 131500 | 17504431100 | 91800 | 91800 | 92000 | 91700 | 383 |
| 365 | 20231205 | 131400 | 17469284500 | 91800 | 91800 | 91800 | 91700 | 556 |
| 366 | 20231205 | 131300 | 17418292100 | 91800 | 91900 | 92000 | 91800 | 1374 |
| 367 | 20231205 | 131200 | 17292065600 | 91900 | 92000 | 92000 | 91800 | 346 |
| 368 | 20231205 | 131100 | 17260284000 | 92000 | 92000 | 92000 | 91900 | 216 |
| 369 | 20231205 | 131000 | 17240424800 | 92000 | 92000 | 92000 | 91900 | 256 |
| 370 | 20231205 | 130900 | 17216875300 | 91900 | 91900 | 92000 | 91900 | 409 |
| 371 | 20231205 | 130800 | 17179282200 | 91900 | 91900 | 92000 | 91900 | 126 |
| 372 | 20231205 | 130700 | 17167694300 | 92000 | 92000 | 92000 | 91900 | 416 |
| 373 | 20231205 | 130600 | 17129441700 | 92000 | 92000 | 92000 | 91900 | 28 |
| 374 | 20231205 | 130500 | 17126865800 | 92000 | 92100 | 92100 | 91900 | 1161 |
| 375 | 20231205 | 130400 | 17020064100 | 92000 | 92000 | 92100 | 92000 | 30 |
| 376 | 20231205 | 130300 | 17017301400 | 92100 | 92000 | 92200 | 92000 | 461 |
| 377 | 20231205 | 130200 | 16974864700 | 92100 | 92000 | 92100 | 92000 | 1775 |
| 378 | 20231205 | 130100 | 16811493500 | 92000 | 91900 | 92000 | 91900 | 250 |
| 379 | 20231205 | 130000 | 16788505500 | 91900 | 92000 | 92000 | 91900 | 353 |
| 380 | 20231205 | 125900 | 16756061800 | 92000 | 91900 | 92000 | 91800 | 823 |
| 381 | 20231205 | 125800 | 16680427200 | 91900 | 91800 | 91900 | 91800 | 400 |
| 382 | 20231205 | 125700 | 16643676100 | 91800 | 91800 | 91900 | 91700 | 101 |
| 383 | 20231205 | 125600 | 16634403900 | 91800 | 91800 | 91900 | 91700 | 518 |
| 384 | 20231205 | 125500 | 16586836500 | 91800 | 91900 | 91900 | 91700 | 129 |
| 385 | 20231205 | 125400 | 16574994700 | 91800 | 91700 | 91800 | 91700 | 91 |
| 386 | 20231205 | 125300 | 16566643200 | 91800 | 91800 | 91800 | 91700 | 251 |
| 387 | 20231205 | 125200 | 16543602800 | 91800 | 91800 | 91800 | 91700 | 57 |
| 388 | 20231205 | 125100 | 16538372500 | 91800 | 91800 | 91800 | 91700 | 1015 |
| 389 | 20231205 | 125000 | 16445278400 | 91700 | 91800 | 91900 | 91700 | 229 |
| 390 | 20231205 | 124900 | 16424258300 | 91900 | 91900 | 91900 | 91800 | 115 |
| 391 | 20231205 | 124800 | 16413696700 | 91900 | 91700 | 91900 | 91700 | 780 |
| 392 | 20231205 | 124700 | 16342091300 | 91800 | 91800 | 91800 | 91700 | 125 |
| 393 | 20231205 | 124600 | 16330618600 | 91800 | 91800 | 91900 | 91700 | 330 |
| 394 | 20231205 | 124500 | 16300331500 | 91800 | 91700 | 91900 | 91700 | 294 |
| 395 | 20231205 | 124400 | 16273346800 | 91800 | 91800 | 91900 | 91700 | 120 |
| 396 | 20231205 | 124300 | 16262336600 | 91900 | 91800 | 91900 | 91800 | 260 |
| 397 | 20231205 | 124200 | 16238459900 | 91800 | 91800 | 91800 | 91700 | 417 |
| 398 | 20231205 | 124100 | 16200192800 | 91800 | 91800 | 91900 | 91800 | 517 |
| 399 | 20231205 | 124000 | 16152727500 | 91900 | 91900 | 92000 | 91900 | 283 |
| 400 | 20231205 | 123900 | 16126719200 | 91900 | 91900 | 91900 | 91800 | 67 |
| 401 | 20231205 | 123800 | 16120564200 | 91900 | 91900 | 91900 | 91900 | 60 |
| 402 | 20231205 | 123700 | 16115050200 | 91900 | 91900 | 91900 | 91800 | 235 |
| 403 | 20231205 | 123600 | 16093454000 | 91900 | 91900 | 91900 | 91800 | 91 |
| 404 | 20231205 | 123500 | 16085097700 | 91900 | 91900 | 91900 | 91900 | 44 |
| 405 | 20231205 | 123400 | 16081054100 | 91900 | 91900 | 91900 | 91800 | 194 |
| 406 | 20231205 | 123300 | 16063227700 | 91800 | 91900 | 92000 | 91800 | 885 |
| 407 | 20231205 | 123200 | 15981960600 | 92000 | 92000 | 92000 | 91900 | 317 |
| 408 | 20231205 | 123100 | 15952807900 | 92000 | 92000 | 92000 | 91900 | 93 |
| 409 | 20231205 | 123000 | 15944256700 | 92000 | 92000 | 92000 | 91900 | 638 |
| 410 | 20231205 | 122900 | 15885561100 | 92000 | 92000 | 92100 | 91900 | 467 |
| 411 | 20231205 | 122800 | 15842604300 | 92000 | 92000 | 92000 | 91900 | 338 |
| 412 | 20231205 | 122700 | 15811509100 | 91900 | 92000 | 92000 | 91900 | 88 |
| 413 | 20231205 | 122600 | 15803416800 | 92000 | 92000 | 92000 | 91900 | 227 |
| 414 | 20231205 | 122500 | 15782539300 | 92000 | 92000 | 92100 | 91800 | 1057 |
| 415 | 20231205 | 122400 | 15685311900 | 92000 | 92000 | 92000 | 91900 | 408 |
| 416 | 20231205 | 122300 | 15647808200 | 92000 | 92000 | 92000 | 91900 | 751 |
| 417 | 20231205 | 122200 | 15578728500 | 91900 | 92000 | 92000 | 91900 | 92 |
| 418 | 20231205 | 122100 | 15570270700 | 92000 | 92000 | 92000 | 91900 | 194 |
| 419 | 20231205 | 122000 | 15552425500 | 92000 | 92000 | 92000 | 91900 | 66 |
| 420 | 20231205 | 121900 | 15546355500 | 91900 | 92000 | 92000 | 91900 | 122 |
| 421 | 20231205 | 121800 | 15535140300 | 92000 | 91900 | 92100 | 91800 | 705 |
| 422 | 20231205 | 121700 | 15470320100 | 92000 | 92000 | 92000 | 91900 | 99 |
| 423 | 20231205 | 121600 | 15461212400 | 92000 | 91900 | 92000 | 91900 | 252 |
| 424 | 20231205 | 121500 | 15438052900 | 91900 | 91700 | 91900 | 91700 | 778 |
| 425 | 20231205 | 121400 | 15366621700 | 91700 | 91900 | 91900 | 91700 | 170 |
| 426 | 20231205 | 121300 | 15351020700 | 91900 | 91900 | 91900 | 91800 | 85 |
| 427 | 20231205 | 121200 | 15343212100 | 91900 | 91700 | 91900 | 91600 | 313 |
| 428 | 20231205 | 121100 | 15314489900 | 91700 | 91700 | 91700 | 91600 | 384 |
| 429 | 20231205 | 121000 | 15279308800 | 91700 | 91700 | 91800 | 91600 | 293 |
| 430 | 20231205 | 120900 | 15252441000 | 91700 | 91700 | 91700 | 91600 | 106 |
| 431 | 20231205 | 120800 | 15242721800 | 91700 | 91700 | 91700 | 91600 | 154 |
| 432 | 20231205 | 120700 | 15228611200 | 91700 | 91700 | 91700 | 91600 | 226 |
| 433 | 20231205 | 120600 | 15207905000 | 91700 | 91700 | 91700 | 91600 | 251 |
| 434 | 20231205 | 120500 | 15184908400 | 91700 | 91700 | 91700 | 91600 | 177 |
| 435 | 20231205 | 120400 | 15168680800 | 91700 | 91600 | 91700 | 91500 | 442 |
| 436 | 20231205 | 120300 | 15128195900 | 91600 | 91600 | 91700 | 91600 | 383 |
| 437 | 20231205 | 120200 | 15093112900 | 91600 | 91600 | 91600 | 91500 | 338 |
| 438 | 20231205 | 120100 | 15062163300 | 91600 | 91500 | 91600 | 91500 | 134 |
| 439 | 20231205 | 120000 | 15049897100 | 91600 | 91600 | 91600 | 91500 | 238 |
| 440 | 20231205 | 115900 | 15028118300 | 91500 | 91600 | 91600 | 91500 | 456 |
| 441 | 20231205 | 115800 | 14986354400 | 91600 | 91600 | 91600 | 91500 | 334 |
| 442 | 20231205 | 115700 | 14955788800 | 91600 | 91600 | 91700 | 91500 | 186 |
| 443 | 20231205 | 115600 | 14938759100 | 91600 | 91600 | 91700 | 91500 | 337 |
| 444 | 20231205 | 115500 | 14907873600 | 91600 | 91600 | 91700 | 91500 | 526 |
| 445 | 20231205 | 115400 | 14859693100 | 91600 | 91700 | 91700 | 91500 | 350 |
| 446 | 20231205 | 115300 | 14827630800 | 91700 | 91500 | 91800 | 91500 | 929 |
| 447 | 20231205 | 115200 | 14742492900 | 91600 | 91600 | 91700 | 91500 | 302 |
| 448 | 20231205 | 115100 | 14714847000 | 91600 | 91600 | 91700 | 91600 | 239 |
| 449 | 20231205 | 115000 | 14692936400 | 91600 | 91700 | 91700 | 91600 | 446 |
| 450 | 20231205 | 114900 | 14652081100 | 91700 | 91800 | 91800 | 91600 | 294 |
| 451 | 20231205 | 114800 | 14625117200 | 91700 | 91600 | 91800 | 91600 | 362 |
| 452 | 20231205 | 114700 | 14591903400 | 91700 | 91600 | 91700 | 91500 | 199 |
| 453 | 20231205 | 114600 | 14573670500 | 91600 | 91600 | 91700 | 91600 | 109 |
| 454 | 20231205 | 114500 | 14563685600 | 91700 | 91700 | 91700 | 91500 | 358 |
| 455 | 20231205 | 114400 | 14530893200 | 91700 | 91600 | 91700 | 91600 | 75 |
| 456 | 20231205 | 114300 | 14524020800 | 91700 | 91700 | 91800 | 91600 | 335 |
| 457 | 20231205 | 114200 | 14493308700 | 91700 | 91600 | 91700 | 91500 | 515 |
| 458 | 20231205 | 114100 | 14446131900 | 91600 | 91600 | 91600 | 91600 | 33 |
| 459 | 20231205 | 114000 | 14443109100 | 91500 | 91500 | 91600 | 91500 | 293 |
| 460 | 20231205 | 113900 | 14416277600 | 91500 | 91600 | 91700 | 91500 | 445 |
| 461 | 20231205 | 113800 | 14375516500 | 91600 | 91600 | 91700 | 91500 | 546 |
| 462 | 20231205 | 113700 | 14325521000 | 91600 | 91500 | 91600 | 91400 | 283 |
| 463 | 20231205 | 113600 | 14299627800 | 91500 | 91600 | 91600 | 91400 | 214 |
| 464 | 20231205 | 113500 | 14280044400 | 91500 | 91500 | 91600 | 91500 | 237 |
| 465 | 20231205 | 113400 | 14258356000 | 91500 | 91500 | 91500 | 91400 | 542 |
| 466 | 20231205 | 113300 | 14208765300 | 91400 | 91500 | 91600 | 91300 | 243 |
| 467 | 20231205 | 113200 | 14186559400 | 91500 | 91600 | 91600 | 91500 | 342 |
| 468 | 20231205 | 113100 | 14155249700 | 91600 | 91600 | 91600 | 91400 | 1577 |
| 469 | 20231205 | 113000 | 14010946600 | 91600 | 91600 | 91700 | 91600 | 333 |
| 470 | 20231205 | 112900 | 13980438300 | 91700 | 91600 | 91700 | 91600 | 236 |
| 471 | 20231205 | 112800 | 13958800000 | 91600 | 91600 | 91700 | 91600 | 309 |
| 472 | 20231205 | 112700 | 13930494000 | 91700 | 91700 | 91700 | 91600 | 57 |
| 473 | 20231205 | 112600 | 13925269200 | 91700 | 91600 | 91700 | 91500 | 286 |
| 474 | 20231205 | 112500 | 13899078500 | 91700 | 91700 | 91700 | 91500 | 474 |
| 475 | 20231205 | 112400 | 13855663900 | 91600 | 91700 | 91700 | 91600 | 132 |
| 476 | 20231205 | 112300 | 13843571900 | 91700 | 91600 | 91700 | 91500 | 772 |
| 477 | 20231205 | 112200 | 13772854200 | 91600 | 91700 | 91800 | 91600 | 384 |
| 478 | 20231205 | 112100 | 13737666200 | 91800 | 91800 | 91900 | 91700 | 78 |
| 479 | 20231205 | 112000 | 13730510400 | 91800 | 91800 | 91800 | 91700 | 438 |
| 480 | 20231205 | 111900 | 13690327600 | 91900 | 91900 | 92000 | 91800 | 396 |
| 481 | 20231205 | 111800 | 13653947700 | 91900 | 92000 | 92000 | 91900 | 346 |
| 482 | 20231205 | 111700 | 13622130700 | 92000 | 92000 | 92000 | 91900 | 135 |
| 483 | 20231205 | 111600 | 13609713700 | 92000 | 92000 | 92000 | 91800 | 451 |
| 484 | 20231205 | 111500 | 13568258300 | 91900 | 91900 | 92000 | 91800 | 328 |
| 485 | 20231205 | 111400 | 13538122600 | 91900 | 91900 | 91900 | 91800 | 87 |
| 486 | 20231205 | 111300 | 13530130000 | 91900 | 92000 | 92000 | 91800 | 683 |
| 487 | 20231205 | 111200 | 13467338600 | 92100 | 92100 | 92100 | 92100 | 18 |
| 488 | 20231205 | 111100 | 13465680800 | 92100 | 92100 | 92100 | 91800 | 1239 |
| 489 | 20231205 | 111000 | 13351727800 | 92100 | 92000 | 92200 | 92000 | 629 |
| 490 | 20231205 | 110900 | 13293838400 | 91900 | 92000 | 92000 | 91900 | 682 |
| 491 | 20231205 | 110800 | 13231096600 | 92000 | 91900 | 92000 | 91800 | 431 |
| 492 | 20231205 | 110700 | 13191486400 | 91900 | 91800 | 91900 | 91700 | 75 |
| 493 | 20231205 | 110600 | 13184598600 | 91700 | 91700 | 91800 | 91600 | 810 |
| 494 | 20231205 | 110500 | 13110281400 | 91700 | 91600 | 91700 | 91600 | 70 |
| 495 | 20231205 | 110400 | 13103865800 | 91700 | 91700 | 91700 | 91600 | 339 |
| 496 | 20231205 | 110300 | 13072783600 | 91700 | 91800 | 91800 | 91600 | 171 |
| 497 | 20231205 | 110200 | 13057100200 | 91700 | 91700 | 91800 | 91700 | 108 |
| 498 | 20231205 | 110100 | 13047192300 | 91700 | 91900 | 91900 | 91600 | 1330 |
| 499 | 20231205 | 110000 | 12925223200 | 91800 | 91700 | 91900 | 91700 | 157 |
| 500 | 20231205 | 105900 | 12910811900 | 91700 | 91800 | 91800 | 91700 | 83 |
| 501 | 20231205 | 105800 | 12903192700 | 91800 | 91800 | 91800 | 91700 | 338 |
| 502 | 20231205 | 105700 | 12872164400 | 91800 | 91900 | 92000 | 91800 | 688 |
| 503 | 20231205 | 105600 | 12808991500 | 91800 | 92000 | 92000 | 91800 | 974 |
| 504 | 20231205 | 105500 | 12719483200 | 92000 | 91800 | 92000 | 91800 | 885 |
| 505 | 20231205 | 105400 | 12638149200 | 91800 | 91800 | 91900 | 91800 | 520 |
| 506 | 20231205 | 105300 | 12590399300 | 91800 | 91800 | 91900 | 91800 | 660 |
| 507 | 20231205 | 105200 | 12529788400 | 91800 | 91700 | 91800 | 91700 | 261 |
| 508 | 20231205 | 105100 | 12505830800 | 91800 | 91700 | 91800 | 91700 | 222 |
| 509 | 20231205 | 105000 | 12485471000 | 91700 | 91700 | 91700 | 91600 | 630 |
| 510 | 20231205 | 104900 | 12427746700 | 91700 | 91700 | 91800 | 91600 | 975 |
| 511 | 20231205 | 104800 | 12338387800 | 91800 | 91700 | 91800 | 91600 | 624 |
| 512 | 20231205 | 104700 | 12281171100 | 91700 | 91600 | 91700 | 91500 | 221 |
| 513 | 20231205 | 104600 | 12260928300 | 91500 | 91500 | 91600 | 91500 | 1015 |
| 514 | 20231205 | 104500 | 12168018000 | 91600 | 91500 | 91600 | 91400 | 372 |
| 515 | 20231205 | 104400 | 12133982200 | 91500 | 91300 | 91500 | 91200 | 808 |
| 516 | 20231205 | 104300 | 12060229600 | 91300 | 91400 | 91400 | 91200 | 499 |
| 517 | 20231205 | 104200 | 12014657100 | 91400 | 91200 | 91400 | 91200 | 456 |
| 518 | 20231205 | 104100 | 11973033600 | 91300 | 91200 | 91300 | 91200 | 68 |
| 519 | 20231205 | 104000 | 11966828200 | 91200 | 91100 | 91200 | 91100 | 232 |
| 520 | 20231205 | 103900 | 11945679700 | 91100 | 91100 | 91200 | 91000 | 425 |
| 521 | 20231205 | 103800 | 11906962500 | 91000 | 91000 | 91300 | 91000 | 2875 |
| 522 | 20231205 | 103700 | 11645278900 | 91000 | 91000 | 91000 | 90900 | 600 |
| 523 | 20231205 | 103600 | 11590688200 | 91000 | 90900 | 91000 | 90900 | 600 |
| 524 | 20231205 | 103500 | 11536141300 | 90900 | 90900 | 91000 | 90800 | 329 |
| 525 | 20231205 | 103400 | 11506237300 | 90900 | 90800 | 91000 | 90800 | 449 |
| 526 | 20231205 | 103300 | 11465453400 | 90800 | 90800 | 91000 | 90700 | 3732 |
| 527 | 20231205 | 103200 | 11126493900 | 90800 | 90900 | 90900 | 90700 | 1081 |
| 528 | 20231205 | 103100 | 11028407900 | 90800 | 90900 | 91000 | 90700 | 3776 |
| 529 | 20231205 | 103000 | 10685340200 | 91000 | 91000 | 91100 | 90700 | 5555 |
| 530 | 20231205 | 102900 | 10180584100 | 91000 | 91200 | 91200 | 91000 | 7050 |
| 531 | 20231205 | 102800 | 9538573000 | 91200 | 91300 | 91300 | 91200 | 2973 |
| 532 | 20231205 | 102700 | 9267428000 | 91300 | 91300 | 91400 | 91200 | 2081 |
| 533 | 20231205 | 102600 | 9077436300 | 91400 | 91500 | 91500 | 91400 | 1487 |
| 534 | 20231205 | 102500 | 8941518200 | 91400 | 91500 | 91500 | 91400 | 401 |
| 535 | 20231205 | 102400 | 8904859900 | 91500 | 91500 | 91500 | 91400 | 534 |
| 536 | 20231205 | 102300 | 8856002300 | 91500 | 91500 | 91600 | 91400 | 1361 |
| 537 | 20231205 | 102200 | 8731471700 | 91500 | 91500 | 91500 | 91400 | 797 |
| 538 | 20231205 | 102100 | 8658550400 | 91600 | 91500 | 91600 | 91500 | 205 |
| 539 | 20231205 | 102000 | 8639791900 | 91500 | 91600 | 91600 | 91500 | 168 |
| 540 | 20231205 | 101900 | 8624418000 | 91500 | 91600 | 91600 | 91500 | 494 |
| 541 | 20231205 | 101800 | 8579207300 | 91600 | 91500 | 91600 | 91500 | 292 |
| 542 | 20231205 | 101700 | 8552471100 | 91500 | 91500 | 91600 | 91500 | 126 |
| 543 | 20231205 | 101600 | 8540941500 | 91500 | 91600 | 91600 | 91500 | 575 |
| 544 | 20231205 | 101500 | 8488315600 | 91500 | 91700 | 91700 | 91500 | 983 |
| 545 | 20231205 | 101400 | 8398268200 | 91700 | 91700 | 91800 | 91600 | 502 |
| 546 | 20231205 | 101300 | 8352232700 | 91700 | 91900 | 91900 | 91700 | 181 |
| 547 | 20231205 | 101200 | 8335616900 | 91900 | 91700 | 91900 | 91700 | 1182 |
| 548 | 20231205 | 101100 | 8227151000 | 91700 | 91800 | 91800 | 91700 | 625 |
| 549 | 20231205 | 101000 | 8169835100 | 91800 | 91800 | 91800 | 91700 | 716 |
| 550 | 20231205 | 100900 | 8104171000 | 91700 | 91700 | 91800 | 91700 | 231 |
| 551 | 20231205 | 100800 | 8082972900 | 91700 | 91800 | 91900 | 91700 | 893 |
| 552 | 20231205 | 100700 | 8001002600 | 91700 | 91700 | 91800 | 91600 | 349 |
| 553 | 20231205 | 100600 | 7968993600 | 91700 | 91600 | 91700 | 91600 | 706 |
| 554 | 20231205 | 100500 | 7904266400 | 91600 | 91700 | 91700 | 91600 | 340 |
| 555 | 20231205 | 100400 | 7873120400 | 91600 | 91600 | 91700 | 91600 | 591 |
| 556 | 20231205 | 100300 | 7818955600 | 91700 | 91700 | 91800 | 91600 | 756 |
| 557 | 20231205 | 100200 | 7749653400 | 91700 | 91700 | 91800 | 91600 | 630 |
| 558 | 20231205 | 100100 | 7691898400 | 91700 | 91700 | 91900 | 91700 | 312 |
| 559 | 20231205 | 100000 | 7663280100 | 91800 | 91800 | 91900 | 91200 | 6169 |
| 560 | 20231205 | 095900 | 7098013000 | 91800 | 91900 | 91900 | 91800 | 1738 |
| 561 | 20231205 | 095800 | 6938383800 | 91900 | 92100 | 92100 | 91900 | 3525 |
| 562 | 20231205 | 095700 | 6614126100 | 92100 | 92100 | 92200 | 92000 | 1898 |
| 563 | 20231205 | 095600 | 6439320800 | 92200 | 92100 | 92200 | 92100 | 311 |
| 564 | 20231205 | 095500 | 6410660900 | 92200 | 92200 | 92200 | 92100 | 480 |
| 565 | 20231205 | 095400 | 6366423000 | 92200 | 92300 | 92300 | 92200 | 306 |
| 566 | 20231205 | 095300 | 6338209700 | 92300 | 92200 | 92300 | 92100 | 1154 |
| 567 | 20231205 | 095200 | 6231812800 | 92200 | 92500 | 92500 | 92200 | 545 |
| 568 | 20231205 | 095100 | 6181501900 | 92400 | 92400 | 92500 | 92400 | 539 |
| 569 | 20231205 | 095000 | 6131696800 | 92500 | 92500 | 92500 | 92400 | 135 |
| 570 | 20231205 | 094900 | 6119214700 | 92500 | 92500 | 92500 | 92500 | 240 |
| 571 | 20231205 | 094800 | 6097014700 | 92500 | 92500 | 92500 | 92400 | 489 |
| 572 | 20231205 | 094700 | 6051783600 | 92400 | 92600 | 92600 | 92400 | 403 |
| 573 | 20231205 | 094600 | 6014510500 | 92500 | 92600 | 92600 | 92400 | 378 |
| 574 | 20231205 | 094500 | 5979544400 | 92400 | 92400 | 92600 | 92400 | 213 |
| 575 | 20231205 | 094400 | 5959845800 | 92400 | 92300 | 92400 | 92200 | 313 |
| 576 | 20231205 | 094300 | 5930956200 | 92200 | 92200 | 92300 | 92200 | 540 |
| 577 | 20231205 | 094200 | 5881162700 | 92300 | 92300 | 92400 | 92200 | 935 |
| 578 | 20231205 | 094100 | 5794892500 | 92500 | 92400 | 92500 | 92200 | 250 |
| 579 | 20231205 | 094000 | 5771813200 | 92400 | 92300 | 92400 | 92300 | 191 |
| 580 | 20231205 | 093900 | 5754182000 | 92300 | 92300 | 92300 | 92200 | 399 |
| 581 | 20231205 | 093800 | 5717357300 | 92100 | 92200 | 92300 | 92100 | 609 |
| 582 | 20231205 | 093700 | 5661206300 | 92300 | 92200 | 92300 | 92100 | 224 |
| 583 | 20231205 | 093600 | 5640546600 | 92100 | 92100 | 92200 | 92000 | 1087 |
| 584 | 20231205 | 093500 | 5540430700 | 92100 | 92400 | 92400 | 92100 | 1281 |
| 585 | 20231205 | 093400 | 5422309900 | 92300 | 92300 | 92400 | 92200 | 341 |
| 586 | 20231205 | 093300 | 5390829700 | 92300 | 92100 | 92300 | 92100 | 612 |
| 587 | 20231205 | 093200 | 5334383500 | 92100 | 92200 | 92200 | 92100 | 1354 |
| 588 | 20231205 | 093100 | 5209629200 | 92200 | 92300 | 92300 | 92100 | 411 |
| 589 | 20231205 | 093000 | 5171740000 | 92200 | 92200 | 92300 | 92100 | 349 |
| 590 | 20231205 | 092900 | 5139568000 | 92200 | 92300 | 92300 | 92100 | 923 |
| 591 | 20231205 | 092800 | 5054467600 | 92300 | 92400 | 92500 | 92200 | 2545 |
| 592 | 20231205 | 092700 | 4819543800 | 92400 | 92500 | 92500 | 92400 | 545 |
| 593 | 20231205 | 092600 | 4769172400 | 92400 | 92800 | 92800 | 92400 | 2714 |
| 594 | 20231205 | 092500 | 4517832200 | 92800 | 92700 | 92800 | 92600 | 1109 |
| 595 | 20231205 | 092400 | 4414962400 | 92600 | 92800 | 92800 | 92600 | 482 |
| 596 | 20231205 | 092300 | 4370276600 | 92800 | 92800 | 92800 | 92700 | 497 |
| 597 | 20231205 | 092200 | 4324178300 | 92800 | 92800 | 92800 | 92700 | 368 |
| 598 | 20231205 | 092100 | 4290058100 | 92700 | 92700 | 92800 | 92600 | 984 |
| 599 | 20231205 | 092000 | 4198844000 | 92700 | 92700 | 92800 | 92500 | 1665 |
| 600 | 20231205 | 091900 | 4044576600 | 92700 | 92600 | 92700 | 92600 | 974 |
| 601 | 20231205 | 091800 | 3954346800 | 92600 | 92400 | 92700 | 92300 | 1149 |
| 602 | 20231205 | 091700 | 3848116200 | 92300 | 92500 | 92600 | 92200 | 2284 |
| 603 | 20231205 | 091600 | 3637135600 | 92400 | 92500 | 92600 | 92400 | 1187 |
| 604 | 20231205 | 091500 | 3527364000 | 92500 | 92800 | 92800 | 92400 | 2092 |
| 605 | 20231205 | 091400 | 3333783700 | 92800 | 92900 | 93000 | 92700 | 2362 |
| 606 | 20231205 | 091300 | 3114553400 | 92900 | 93000 | 93000 | 92800 | 1443 |
| 607 | 20231205 | 091200 | 2980511300 | 93000 | 93000 | 93000 | 92800 | 1164 |
| 608 | 20231205 | 091100 | 2872359200 | 93000 | 93300 | 93400 | 93000 | 2754 |
| 609 | 20231205 | 091000 | 2615932500 | 93400 | 93500 | 93600 | 93300 | 1991 |
| 610 | 20231205 | 090900 | 2429951600 | 93500 | 93500 | 93600 | 93500 | 2262 |
| 611 | 20231205 | 090800 | 2218323000 | 93500 | 93600 | 93700 | 93500 | 1882 |
| 612 | 20231205 | 090700 | 2042084300 | 93700 | 93500 | 93700 | 93300 | 3487 |
| 613 | 20231205 | 090600 | 1716171000 | 93500 | 93500 | 93600 | 93300 | 3152 |
| 614 | 20231205 | 090500 | 1421584600 | 93500 | 93200 | 93500 | 93100 | 2828 |
| 615 | 20231205 | 090400 | 1157597200 | 93200 | 93100 | 93200 | 92900 | 1502 |
| 616 | 20231205 | 090300 | 1017744400 | 93100 | 92800 | 93100 | 92700 | 2177 |
| 617 | 20231205 | 090200 | 815648400 | 92900 | 92700 | 92900 | 92600 | 3177 |
| 618 | 20231205 | 090100 | 520852300 | 92800 | 92300 | 92800 | 92100 | 3632 |
| 619 | 20231205 | 090000 | 184751100 | 92300 | 92000 | 92300 | 92000 | 1893 |