33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 6325 |
| 3 | 20231213 | 191600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 4 | 20231213 | 191500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 5 | 20231213 | 191400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 6 | 20231213 | 191300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 7 | 20231213 | 191200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 8 | 20231213 | 191100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 9 | 20231213 | 191000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 10 | 20231213 | 190900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 11 | 20231213 | 190800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 12 | 20231213 | 190700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 13 | 20231213 | 190600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 14 | 20231213 | 190500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 15 | 20231213 | 190400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 16 | 20231213 | 190300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 17 | 20231213 | 190200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 18 | 20231213 | 190100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 19 | 20231213 | 190000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 20 | 20231213 | 185900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 21 | 20231213 | 185800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 22 | 20231213 | 185700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 23 | 20231213 | 185600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 24 | 20231213 | 185500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 25 | 20231213 | 185400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 26 | 20231213 | 185300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 27 | 20231213 | 185200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 28 | 20231213 | 185100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 29 | 20231213 | 185000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 30 | 20231213 | 184900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 31 | 20231213 | 184800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 32 | 20231213 | 184700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 6325 |
| 33 | 20231213 | 184600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 34 | 20231213 | 184500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 35 | 20231213 | 184400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 36 | 20231213 | 184300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 37 | 20231213 | 184200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 38 | 20231213 | 184100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 39 | 20231213 | 184000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 40 | 20231213 | 183900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 41 | 20231213 | 183800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 42 | 20231213 | 183700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 43 | 20231213 | 183600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 44 | 20231213 | 183500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 45 | 20231213 | 183400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 46 | 20231213 | 183300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 47 | 20231213 | 183200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 48 | 20231213 | 183100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 49 | 20231213 | 183000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 50 | 20231213 | 182900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 51 | 20231213 | 182800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 52 | 20231213 | 182700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 53 | 20231213 | 182600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 54 | 20231213 | 182500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 55 | 20231213 | 182400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 56 | 20231213 | 182300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 57 | 20231213 | 182200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 58 | 20231213 | 182100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 59 | 20231213 | 182000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 60 | 20231213 | 181900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 61 | 20231213 | 181800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 62 | 20231213 | 181700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 6325 |
| 63 | 20231213 | 181600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 64 | 20231213 | 181500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 65 | 20231213 | 181400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 66 | 20231213 | 181300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 67 | 20231213 | 181200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 68 | 20231213 | 181100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 69 | 20231213 | 181000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 70 | 20231213 | 180900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 71 | 20231213 | 180800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 72 | 20231213 | 180700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 73 | 20231213 | 180600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 74 | 20231213 | 180500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 75 | 20231213 | 180400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 76 | 20231213 | 180300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 77 | 20231213 | 180200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 78 | 20231213 | 180100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 79 | 20231213 | 180000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 80 | 20231213 | 175900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 81 | 20231213 | 175800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 82 | 20231213 | 175700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 83 | 20231213 | 175600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 84 | 20231213 | 175500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 85 | 20231213 | 175400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 86 | 20231213 | 175300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 87 | 20231213 | 175200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 88 | 20231213 | 175100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 89 | 20231213 | 175000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 90 | 20231213 | 174900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 91 | 20231213 | 174800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 92 | 20231213 | 174700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 6325 |
| 93 | 20231213 | 174600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 94 | 20231213 | 174500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 95 | 20231213 | 174400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 96 | 20231213 | 174300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 97 | 20231213 | 174200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 98 | 20231213 | 174100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 99 | 20231213 | 174000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 100 | 20231213 | 173900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 101 | 20231213 | 173800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 102 | 20231213 | 173700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 103 | 20231213 | 173600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 104 | 20231213 | 173500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 105 | 20231213 | 173400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 106 | 20231213 | 173300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 107 | 20231213 | 173200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 108 | 20231213 | 173100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 109 | 20231213 | 173000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 110 | 20231213 | 172900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 111 | 20231213 | 172800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 112 | 20231213 | 172700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 113 | 20231213 | 172600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 114 | 20231213 | 172500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 115 | 20231213 | 172400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 116 | 20231213 | 172300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 117 | 20231213 | 172200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 118 | 20231213 | 172100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 119 | 20231213 | 172000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 120 | 20231213 | 171900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 121 | 20231213 | 171800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 122 | 20231213 | 171700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 6325 |
| 123 | 20231213 | 171600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 124 | 20231213 | 171500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 125 | 20231213 | 171400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 126 | 20231213 | 171300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 127 | 20231213 | 171200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 128 | 20231213 | 171100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 129 | 20231213 | 171000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 130 | 20231213 | 170900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 131 | 20231213 | 170800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 132 | 20231213 | 170700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 133 | 20231213 | 170600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 134 | 20231213 | 170500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 135 | 20231213 | 170400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 136 | 20231213 | 170300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 137 | 20231213 | 170200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 138 | 20231213 | 170100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 139 | 20231213 | 170000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 140 | 20231213 | 165900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 141 | 20231213 | 165800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 142 | 20231213 | 165700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 143 | 20231213 | 165600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 144 | 20231213 | 165500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 145 | 20231213 | 165400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 146 | 20231213 | 165300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 147 | 20231213 | 165200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 148 | 20231213 | 165100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 149 | 20231213 | 165000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 150 | 20231213 | 164900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 151 | 20231213 | 164800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 152 | 20231213 | 164700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 6325 |
| 153 | 20231213 | 164600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 154 | 20231213 | 164500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 155 | 20231213 | 164400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 156 | 20231213 | 164300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 157 | 20231213 | 164200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 158 | 20231213 | 164100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 159 | 20231213 | 164000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 160 | 20231213 | 163900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 161 | 20231213 | 163800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 162 | 20231213 | 163700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 163 | 20231213 | 163600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 164 | 20231213 | 163500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 165 | 20231213 | 163400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 166 | 20231213 | 163300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 167 | 20231213 | 163200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 168 | 20231213 | 163100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 169 | 20231213 | 163000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 170 | 20231213 | 162900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 171 | 20231213 | 162800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 172 | 20231213 | 162700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 173 | 20231213 | 162600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 174 | 20231213 | 162500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 175 | 20231213 | 162400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 176 | 20231213 | 162300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 177 | 20231213 | 162200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 178 | 20231213 | 162100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 179 | 20231213 | 162000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 180 | 20231213 | 161900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 181 | 20231213 | 161800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 182 | 20231213 | 161700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 6325 |
| 183 | 20231213 | 161600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 184 | 20231213 | 161500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 185 | 20231213 | 161400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 186 | 20231213 | 161300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 187 | 20231213 | 161200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 188 | 20231213 | 161100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 189 | 20231213 | 161000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 190 | 20231213 | 160900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 191 | 20231213 | 160800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 192 | 20231213 | 160700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 193 | 20231213 | 160600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 194 | 20231213 | 160500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 195 | 20231213 | 160400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 196 | 20231213 | 160300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 197 | 20231213 | 160200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 198 | 20231213 | 160100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 199 | 20231213 | 160000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 200 | 20231213 | 155900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 201 | 20231213 | 155800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 202 | 20231213 | 155700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 203 | 20231213 | 155600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 204 | 20231213 | 155500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 205 | 20231213 | 155400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 206 | 20231213 | 155300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 207 | 20231213 | 155200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 208 | 20231213 | 155100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 209 | 20231213 | 155000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 210 | 20231213 | 154900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 211 | 20231213 | 154800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 212 | 20231213 | 154700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 6325 |
| 213 | 20231213 | 154600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 214 | 20231213 | 154500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 215 | 20231213 | 154400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 216 | 20231213 | 154300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 217 | 20231213 | 154200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 218 | 20231213 | 154100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 219 | 20231213 | 154000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 220 | 20231213 | 153900 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 221 | 20231213 | 153800 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 222 | 20231213 | 153700 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 223 | 20231213 | 153600 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 224 | 20231213 | 153500 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 225 | 20231213 | 153400 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 226 | 20231213 | 153300 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 227 | 20231213 | 153200 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 228 | 20231213 | 153100 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 0 |
| 229 | 20231213 | 153000 | 21160270000 | 92900 | 92900 | 92900 | 92900 | 6325 |
| 230 | 20231213 | 152900 | 20572677500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 231 | 20231213 | 152800 | 20572677500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 232 | 20231213 | 152700 | 20572677500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 233 | 20231213 | 152600 | 20572677500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 234 | 20231213 | 152500 | 20572677500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 235 | 20231213 | 152400 | 20572677500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 236 | 20231213 | 152300 | 20572677500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 237 | 20231213 | 152200 | 20572677500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 238 | 20231213 | 152100 | 20572677500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 239 | 20231213 | 152000 | 20572677500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 240 | 20231213 | 151900 | 20572677500 | 92800 | 92900 | 92900 | 92800 | 1431 |
| 241 | 20231213 | 151800 | 20439820800 | 92900 | 92900 | 92900 | 92800 | 381 |
| 242 | 20231213 | 151700 | 20404439600 | 92900 | 92900 | 92900 | 92800 | 741 |
| 243 | 20231213 | 151600 | 20335626100 | 92900 | 92800 | 92900 | 92800 | 563 |
| 244 | 20231213 | 151500 | 20283374800 | 92800 | 92800 | 92900 | 92800 | 511 |
| 245 | 20231213 | 151400 | 20235927000 | 92900 | 92800 | 92900 | 92800 | 252 |
| 246 | 20231213 | 151300 | 20212531400 | 92900 | 92800 | 92900 | 92800 | 479 |
| 247 | 20231213 | 151200 | 20168072200 | 92800 | 92800 | 92900 | 92800 | 271 |
| 248 | 20231213 | 151100 | 20142897900 | 92900 | 92900 | 92900 | 92800 | 1323 |
| 249 | 20231213 | 151000 | 20020077900 | 92800 | 92800 | 92900 | 92800 | 514 |
| 250 | 20231213 | 150900 | 19972369700 | 92900 | 92900 | 92900 | 92800 | 92 |
| 251 | 20231213 | 150800 | 19963827300 | 92900 | 92800 | 92900 | 92800 | 293 |
| 252 | 20231213 | 150700 | 19936622300 | 92900 | 93000 | 93000 | 92800 | 1562 |
| 253 | 20231213 | 150600 | 19791513100 | 93000 | 92900 | 93000 | 92800 | 432 |
| 254 | 20231213 | 150500 | 19751384700 | 93000 | 92900 | 93000 | 92800 | 526 |
| 255 | 20231213 | 150400 | 19702523900 | 92900 | 92800 | 92900 | 92700 | 152 |
| 256 | 20231213 | 150300 | 19688409000 | 92800 | 92800 | 92800 | 92700 | 452 |
| 257 | 20231213 | 150200 | 19646473300 | 92800 | 92700 | 92800 | 92700 | 150 |
| 258 | 20231213 | 150100 | 19632557000 | 92700 | 92800 | 92800 | 92600 | 430 |
| 259 | 20231213 | 150000 | 19592684600 | 92700 | 92800 | 92900 | 92700 | 1015 |
| 260 | 20231213 | 145900 | 19498550400 | 92700 | 92700 | 92800 | 92700 | 7150 |
| 261 | 20231213 | 145800 | 18835741400 | 92600 | 92700 | 92700 | 92600 | 1464 |
| 262 | 20231213 | 145700 | 18700037800 | 92700 | 92700 | 92700 | 92600 | 896 |
| 263 | 20231213 | 145600 | 18617040400 | 92700 | 92700 | 92700 | 92600 | 230 |
| 264 | 20231213 | 145500 | 18595724400 | 92800 | 92700 | 92800 | 92700 | 746 |
| 265 | 20231213 | 145400 | 18526567300 | 92800 | 92800 | 92800 | 92700 | 355 |
| 266 | 20231213 | 145300 | 18493645300 | 92700 | 92800 | 92800 | 92700 | 430 |
| 267 | 20231213 | 145200 | 18453764700 | 92800 | 92800 | 92800 | 92700 | 132 |
| 268 | 20231213 | 145100 | 18441525300 | 92800 | 92700 | 92800 | 92700 | 191 |
| 269 | 20231213 | 145000 | 18423804200 | 92800 | 92700 | 92800 | 92700 | 71 |
| 270 | 20231213 | 144900 | 18417220400 | 92800 | 92900 | 92900 | 92700 | 203 |
| 271 | 20231213 | 144800 | 18398382600 | 92700 | 92800 | 92900 | 92700 | 1127 |
| 272 | 20231213 | 144700 | 18293840700 | 92800 | 92700 | 92900 | 92700 | 573 |
| 273 | 20231213 | 144600 | 18240716400 | 92800 | 92800 | 92900 | 92700 | 365 |
| 274 | 20231213 | 144500 | 18206847300 | 92700 | 92800 | 92800 | 92700 | 378 |
| 275 | 20231213 | 144400 | 18171790400 | 92700 | 92800 | 92800 | 92700 | 304 |
| 276 | 20231213 | 144300 | 18143597800 | 92800 | 92800 | 92900 | 92700 | 264 |
| 277 | 20231213 | 144200 | 18119100900 | 92700 | 92800 | 92900 | 92700 | 465 |
| 278 | 20231213 | 144100 | 18075961600 | 92900 | 92800 | 92900 | 92700 | 311 |
| 279 | 20231213 | 144000 | 18047103600 | 92700 | 92900 | 92900 | 92700 | 435 |
| 280 | 20231213 | 143900 | 18006742100 | 92800 | 92700 | 92800 | 92700 | 298 |
| 281 | 20231213 | 143800 | 17979103700 | 92800 | 92800 | 92800 | 92700 | 460 |
| 282 | 20231213 | 143700 | 17936450200 | 92800 | 92800 | 92800 | 92700 | 277 |
| 283 | 20231213 | 143600 | 17910759100 | 92800 | 92700 | 92800 | 92700 | 349 |
| 284 | 20231213 | 143500 | 17878404300 | 92700 | 92700 | 92800 | 92700 | 240 |
| 285 | 20231213 | 143400 | 17856137100 | 92800 | 92800 | 92800 | 92700 | 427 |
| 286 | 20231213 | 143300 | 17816548300 | 92800 | 92800 | 92900 | 92700 | 349 |
| 287 | 20231213 | 143200 | 17784176200 | 92800 | 92800 | 92900 | 92700 | 621 |
| 288 | 20231213 | 143100 | 17726581900 | 92800 | 92800 | 92800 | 92700 | 397 |
| 289 | 20231213 | 143000 | 17689769600 | 92700 | 92700 | 92900 | 92700 | 694 |
| 290 | 20231213 | 142900 | 17625410100 | 92700 | 92800 | 92800 | 92700 | 501 |
| 291 | 20231213 | 142800 | 17578964500 | 92800 | 92800 | 92900 | 92700 | 624 |
| 292 | 20231213 | 142700 | 17521048800 | 92800 | 92900 | 92900 | 92800 | 588 |
| 293 | 20231213 | 142600 | 17466474900 | 92900 | 93000 | 93100 | 92900 | 2633 |
| 294 | 20231213 | 142500 | 17221757300 | 93100 | 93000 | 93100 | 93000 | 211 |
| 295 | 20231213 | 142400 | 17202131800 | 93000 | 93200 | 93200 | 93000 | 939 |
| 296 | 20231213 | 142300 | 17114725900 | 93100 | 93100 | 93200 | 92900 | 239 |
| 297 | 20231213 | 142200 | 17092475300 | 93000 | 93000 | 93100 | 92900 | 471 |
| 298 | 20231213 | 142100 | 17048677300 | 93000 | 92900 | 93100 | 92900 | 299 |
| 299 | 20231213 | 142000 | 17020860000 | 92900 | 92900 | 93000 | 92900 | 373 |
| 300 | 20231213 | 141900 | 16986200500 | 93000 | 93000 | 93100 | 92900 | 246 |
| 301 | 20231213 | 141800 | 16963323500 | 93000 | 93000 | 93100 | 92900 | 340 |
| 302 | 20231213 | 141700 | 16931719900 | 93000 | 93000 | 93100 | 93000 | 321 |
| 303 | 20231213 | 141600 | 16901854800 | 93000 | 93100 | 93100 | 93000 | 474 |
| 304 | 20231213 | 141500 | 16857764000 | 93100 | 93000 | 93100 | 93000 | 388 |
| 305 | 20231213 | 141400 | 16821678200 | 93000 | 93100 | 93100 | 93000 | 836 |
| 306 | 20231213 | 141300 | 16743916200 | 93100 | 93000 | 93100 | 93000 | 195 |
| 307 | 20231213 | 141200 | 16725777700 | 93000 | 93100 | 93100 | 93000 | 463 |
| 308 | 20231213 | 141100 | 16682686600 | 93100 | 93300 | 93300 | 93000 | 185 |
| 309 | 20231213 | 141000 | 16665464900 | 93200 | 93200 | 93200 | 93000 | 504 |
| 310 | 20231213 | 140900 | 16618554800 | 93100 | 93200 | 93200 | 93100 | 297 |
| 311 | 20231213 | 140800 | 16590898200 | 93200 | 93100 | 93200 | 93000 | 508 |
| 312 | 20231213 | 140700 | 16543606200 | 93200 | 93100 | 93200 | 93000 | 364 |
| 313 | 20231213 | 140600 | 16509714600 | 93000 | 93100 | 93100 | 93000 | 365 |
| 314 | 20231213 | 140500 | 16475735400 | 93100 | 93100 | 93100 | 93000 | 366 |
| 315 | 20231213 | 140400 | 16441675700 | 93000 | 93200 | 93200 | 93000 | 1093 |
| 316 | 20231213 | 140300 | 16339909000 | 93200 | 93200 | 93300 | 93200 | 429 |
| 317 | 20231213 | 140200 | 16299916300 | 93200 | 93200 | 93300 | 93200 | 328 |
| 318 | 20231213 | 140100 | 16269342600 | 93300 | 93200 | 93300 | 93200 | 262 |
| 319 | 20231213 | 140000 | 16244914000 | 93200 | 93300 | 93500 | 93200 | 638 |
| 320 | 20231213 | 135900 | 16185393400 | 93300 | 93400 | 93400 | 93300 | 187 |
| 321 | 20231213 | 135800 | 16167945100 | 93400 | 93300 | 93400 | 93200 | 587 |
| 322 | 20231213 | 135700 | 16113162700 | 93300 | 93300 | 93500 | 93300 | 339 |
| 323 | 20231213 | 135600 | 16081529300 | 93300 | 93400 | 93400 | 93300 | 804 |
| 324 | 20231213 | 135500 | 16006500500 | 93300 | 93400 | 93400 | 93300 | 265 |
| 325 | 20231213 | 135400 | 15981764100 | 93300 | 93400 | 93400 | 93300 | 319 |
| 326 | 20231213 | 135300 | 15951991700 | 93300 | 93400 | 93500 | 93300 | 423 |
| 327 | 20231213 | 135200 | 15912485000 | 93400 | 93400 | 93500 | 93300 | 229 |
| 328 | 20231213 | 135100 | 15891097200 | 93500 | 93400 | 93500 | 93400 | 638 |
| 329 | 20231213 | 135000 | 15831497100 | 93500 | 93500 | 93600 | 93500 | 1158 |
| 330 | 20231213 | 134900 | 15723223100 | 93500 | 93500 | 93600 | 93500 | 451 |
| 331 | 20231213 | 134800 | 15681044200 | 93500 | 93600 | 93600 | 93500 | 290 |
| 332 | 20231213 | 134700 | 15653921000 | 93600 | 93700 | 93700 | 93600 | 342 |
| 333 | 20231213 | 134600 | 15621899000 | 93700 | 93600 | 93700 | 93600 | 718 |
| 334 | 20231213 | 134500 | 15554693100 | 93600 | 93600 | 93700 | 93600 | 243 |
| 335 | 20231213 | 134400 | 15531944800 | 93600 | 93700 | 93700 | 93600 | 177 |
| 336 | 20231213 | 134300 | 15515364700 | 93700 | 93700 | 93800 | 93600 | 744 |
| 337 | 20231213 | 134200 | 15445653000 | 93700 | 93700 | 93800 | 93700 | 194 |
| 338 | 20231213 | 134100 | 15427462900 | 93700 | 93700 | 93800 | 93700 | 222 |
| 339 | 20231213 | 134000 | 15406660100 | 93700 | 93800 | 93800 | 93700 | 163 |
| 340 | 20231213 | 133900 | 15391373800 | 93800 | 93700 | 93800 | 93700 | 93 |
| 341 | 20231213 | 133800 | 15382656700 | 93800 | 93800 | 93800 | 93700 | 1001 |
| 342 | 20231213 | 133700 | 15288791700 | 93700 | 93800 | 93800 | 93700 | 279 |
| 343 | 20231213 | 133600 | 15262636800 | 93800 | 93700 | 93800 | 93700 | 67 |
| 344 | 20231213 | 133500 | 15256357100 | 93800 | 93900 | 93900 | 93700 | 1319 |
| 345 | 20231213 | 133400 | 15132674700 | 93800 | 93800 | 93900 | 93800 | 316 |
| 346 | 20231213 | 133300 | 15103028800 | 93800 | 93900 | 93900 | 93800 | 499 |
| 347 | 20231213 | 133200 | 15056204200 | 93900 | 93900 | 93900 | 93800 | 277 |
| 348 | 20231213 | 133100 | 15030209900 | 93900 | 93800 | 93900 | 93800 | 359 |
| 349 | 20231213 | 133000 | 14996505900 | 93800 | 93900 | 93900 | 93800 | 208 |
| 350 | 20231213 | 132900 | 14976982200 | 93800 | 93900 | 93900 | 93800 | 361 |
| 351 | 20231213 | 132800 | 14943110900 | 93800 | 93800 | 93900 | 93800 | 230 |
| 352 | 20231213 | 132700 | 14921522300 | 93800 | 93800 | 93900 | 93800 | 809 |
| 353 | 20231213 | 132600 | 14845610600 | 93800 | 93800 | 93900 | 93700 | 400 |
| 354 | 20231213 | 132500 | 14808074300 | 93800 | 93900 | 93900 | 93700 | 474 |
| 355 | 20231213 | 132400 | 14763611200 | 93900 | 93800 | 93900 | 93700 | 240 |
| 356 | 20231213 | 132300 | 14741093800 | 93800 | 93800 | 93900 | 93700 | 413 |
| 357 | 20231213 | 132200 | 14702346300 | 93800 | 93800 | 93900 | 93700 | 479 |
| 358 | 20231213 | 132100 | 14657415600 | 93800 | 93700 | 93900 | 93600 | 8281 |
| 359 | 20231213 | 132000 | 13880895600 | 93600 | 93500 | 93700 | 93500 | 1477 |
| 360 | 20231213 | 131900 | 13742664700 | 93500 | 93500 | 93500 | 93400 | 260 |
| 361 | 20231213 | 131800 | 13718355000 | 93500 | 93500 | 93500 | 93400 | 103 |
| 362 | 20231213 | 131700 | 13708725100 | 93500 | 93400 | 93500 | 93400 | 307 |
| 363 | 20231213 | 131600 | 13680039600 | 93400 | 93500 | 93500 | 93400 | 297 |
| 364 | 20231213 | 131500 | 13652282600 | 93500 | 93400 | 93500 | 93400 | 411 |
| 365 | 20231213 | 131400 | 13613894800 | 93300 | 93400 | 93400 | 93300 | 61 |
| 366 | 20231213 | 131300 | 13608198100 | 93400 | 93300 | 93400 | 93300 | 253 |
| 367 | 20231213 | 131200 | 13584568400 | 93400 | 93600 | 93600 | 93400 | 1988 |
| 368 | 20231213 | 131100 | 13398721900 | 93600 | 93600 | 93600 | 93500 | 242 |
| 369 | 20231213 | 131000 | 13376072400 | 93600 | 93600 | 93600 | 93500 | 149 |
| 370 | 20231213 | 130900 | 13362129400 | 93500 | 93500 | 93600 | 93500 | 168 |
| 371 | 20231213 | 130800 | 13346420900 | 93500 | 93500 | 93600 | 93500 | 139 |
| 372 | 20231213 | 130700 | 13333415700 | 93500 | 93600 | 93600 | 93500 | 249 |
| 373 | 20231213 | 130600 | 13310123000 | 93600 | 93500 | 93600 | 93500 | 100 |
| 374 | 20231213 | 130500 | 13300764500 | 93600 | 93500 | 93600 | 93500 | 19 |
| 375 | 20231213 | 130400 | 13298986600 | 93500 | 93500 | 93600 | 93500 | 382 |
| 376 | 20231213 | 130300 | 13263249900 | 93500 | 93500 | 93600 | 93500 | 159 |
| 377 | 20231213 | 130200 | 13248375400 | 93500 | 93400 | 93600 | 93400 | 288 |
| 378 | 20231213 | 130100 | 13221446000 | 93500 | 93500 | 93500 | 93400 | 60 |
| 379 | 20231213 | 130000 | 13215836700 | 93500 | 93500 | 93500 | 93400 | 158 |
| 380 | 20231213 | 125900 | 13201078100 | 93500 | 93500 | 93500 | 93500 | 47 |
| 381 | 20231213 | 125800 | 13196683600 | 93400 | 93500 | 93500 | 93400 | 52 |
| 382 | 20231213 | 125700 | 13191821900 | 93400 | 93500 | 93500 | 93400 | 26 |
| 383 | 20231213 | 125600 | 13189391400 | 93500 | 93500 | 93600 | 93500 | 159 |
| 384 | 20231213 | 125500 | 13174524400 | 93500 | 93400 | 93500 | 93400 | 127 |
| 385 | 20231213 | 125400 | 13162659100 | 93500 | 93600 | 93600 | 93400 | 48 |
| 386 | 20231213 | 125300 | 13158171700 | 93400 | 93600 | 93600 | 93400 | 589 |
| 387 | 20231213 | 125200 | 13103099500 | 93600 | 93600 | 93700 | 93600 | 1218 |
| 388 | 20231213 | 125100 | 12989093200 | 93600 | 93700 | 93700 | 93600 | 339 |
| 389 | 20231213 | 125000 | 12957351100 | 93700 | 93700 | 93700 | 93600 | 50 |
| 390 | 20231213 | 124900 | 12952669200 | 93700 | 93600 | 93700 | 93600 | 162 |
| 391 | 20231213 | 124800 | 12937490100 | 93700 | 93700 | 93700 | 93600 | 160 |
| 392 | 20231213 | 124700 | 12922503800 | 93600 | 93700 | 93700 | 93600 | 129 |
| 393 | 20231213 | 124600 | 12910425200 | 93600 | 93700 | 93700 | 93600 | 132 |
| 394 | 20231213 | 124500 | 12898058200 | 93700 | 93700 | 93700 | 93600 | 116 |
| 395 | 20231213 | 124400 | 12887189800 | 93700 | 93600 | 93700 | 93600 | 261 |
| 396 | 20231213 | 124300 | 12862751600 | 93700 | 93700 | 93700 | 93600 | 171 |
| 397 | 20231213 | 124200 | 12846730600 | 93800 | 93700 | 93800 | 93700 | 177 |
| 398 | 20231213 | 124100 | 12830132300 | 93800 | 93700 | 93800 | 93600 | 1889 |
| 399 | 20231213 | 124000 | 12653132500 | 93700 | 93600 | 93700 | 93600 | 263 |
| 400 | 20231213 | 123900 | 12628499000 | 93600 | 93600 | 93600 | 93500 | 1689 |
| 401 | 20231213 | 123800 | 12470410500 | 93600 | 93400 | 93600 | 93400 | 145 |
| 402 | 20231213 | 123700 | 12456845500 | 93500 | 93500 | 93500 | 93400 | 117 |
| 403 | 20231213 | 123600 | 12445906200 | 93500 | 93600 | 93600 | 93400 | 80 |
| 404 | 20231213 | 123500 | 12438426700 | 93600 | 93500 | 93600 | 93400 | 407 |
| 405 | 20231213 | 123400 | 12400371900 | 93500 | 93500 | 93500 | 93400 | 280 |
| 406 | 20231213 | 123300 | 12374192700 | 93500 | 93500 | 93500 | 93400 | 120 |
| 407 | 20231213 | 123200 | 12362981200 | 93500 | 93500 | 93500 | 93400 | 135 |
| 408 | 20231213 | 123100 | 12350360700 | 93400 | 93500 | 93500 | 93400 | 418 |
| 409 | 20231213 | 123000 | 12311278400 | 93400 | 93500 | 93500 | 93400 | 50 |
| 410 | 20231213 | 122900 | 12306606000 | 93400 | 93500 | 93500 | 93400 | 105 |
| 411 | 20231213 | 122800 | 12296790500 | 93400 | 93400 | 93500 | 93400 | 32 |
| 412 | 20231213 | 122700 | 12293800700 | 93400 | 93400 | 93500 | 93400 | 144 |
| 413 | 20231213 | 122600 | 12280349900 | 93400 | 93400 | 93500 | 93400 | 97 |
| 414 | 20231213 | 122500 | 12271286200 | 93400 | 93400 | 93400 | 93400 | 45 |
| 415 | 20231213 | 122400 | 12267083200 | 93400 | 93600 | 93600 | 93400 | 729 |
| 416 | 20231213 | 122300 | 12198921800 | 93600 | 93500 | 93600 | 93500 | 348 |
| 417 | 20231213 | 122200 | 12166378700 | 93600 | 93600 | 93600 | 93500 | 191 |
| 418 | 20231213 | 122100 | 12148503400 | 93500 | 93600 | 93600 | 93500 | 20 |
| 419 | 20231213 | 122000 | 12146632800 | 93600 | 93500 | 93600 | 93500 | 71 |
| 420 | 20231213 | 121900 | 12139988500 | 93500 | 93600 | 93600 | 93500 | 374 |
| 421 | 20231213 | 121800 | 12105004900 | 93600 | 93600 | 93600 | 93500 | 100 |
| 422 | 20231213 | 121700 | 12095647200 | 93600 | 93600 | 93600 | 93500 | 336 |
| 423 | 20231213 | 121600 | 12064213900 | 93600 | 93600 | 93600 | 93500 | 330 |
| 424 | 20231213 | 121500 | 12033327400 | 93600 | 93500 | 93600 | 93500 | 140 |
| 425 | 20231213 | 121400 | 12020232200 | 93500 | 93600 | 93600 | 93500 | 112 |
| 426 | 20231213 | 121300 | 12009751800 | 93600 | 93500 | 93600 | 93500 | 95 |
| 427 | 20231213 | 121200 | 12000860400 | 93600 | 93600 | 93600 | 93500 | 102 |
| 428 | 20231213 | 121100 | 11991314700 | 93500 | 93600 | 93600 | 93500 | 360 |
| 429 | 20231213 | 121000 | 11957637800 | 93600 | 93600 | 93600 | 93600 | 74 |
| 430 | 20231213 | 120900 | 11950711400 | 93500 | 93500 | 93600 | 93500 | 122 |
| 431 | 20231213 | 120800 | 11939304200 | 93500 | 93500 | 93500 | 93400 | 78 |
| 432 | 20231213 | 120700 | 11932015300 | 93500 | 93500 | 93500 | 93500 | 282 |
| 433 | 20231213 | 120600 | 11905648300 | 93400 | 93500 | 93500 | 93400 | 251 |
| 434 | 20231213 | 120500 | 11882200600 | 93500 | 93500 | 93500 | 93400 | 98 |
| 435 | 20231213 | 120400 | 11873037800 | 93400 | 93400 | 93500 | 93400 | 95 |
| 436 | 20231213 | 120300 | 11864158500 | 93400 | 93500 | 93500 | 93400 | 142 |
| 437 | 20231213 | 120200 | 11850885100 | 93500 | 93500 | 93500 | 93400 | 33 |
| 438 | 20231213 | 120100 | 11847800200 | 93500 | 93400 | 93500 | 93400 | 339 |
| 439 | 20231213 | 120000 | 11816134900 | 93400 | 93500 | 93600 | 93400 | 738 |
| 440 | 20231213 | 115900 | 11747123300 | 93600 | 93600 | 93600 | 93500 | 90 |
| 441 | 20231213 | 115800 | 11738699600 | 93600 | 93500 | 93600 | 93400 | 751 |
| 442 | 20231213 | 115700 | 11668435800 | 93500 | 93500 | 93500 | 93400 | 133 |
| 443 | 20231213 | 115600 | 11656001300 | 93500 | 93400 | 93500 | 93300 | 323 |
| 444 | 20231213 | 115500 | 11625830900 | 93300 | 93400 | 93400 | 93300 | 129 |
| 445 | 20231213 | 115400 | 11613785500 | 93300 | 93400 | 93400 | 93300 | 170 |
| 446 | 20231213 | 115300 | 11597916500 | 93400 | 93400 | 93400 | 93200 | 97 |
| 447 | 20231213 | 115200 | 11588870900 | 93300 | 93200 | 93400 | 93200 | 727 |
| 448 | 20231213 | 115100 | 11521036400 | 93200 | 93400 | 93400 | 93200 | 140 |
| 449 | 20231213 | 115000 | 11507973400 | 93400 | 93200 | 93400 | 93200 | 308 |
| 450 | 20231213 | 114900 | 11479232800 | 93300 | 93300 | 93300 | 93200 | 49 |
| 451 | 20231213 | 114800 | 11474661300 | 93200 | 93300 | 93300 | 93200 | 154 |
| 452 | 20231213 | 114700 | 11460298500 | 93300 | 93300 | 93300 | 93200 | 52 |
| 453 | 20231213 | 114600 | 11455450000 | 93300 | 93200 | 93300 | 93200 | 121 |
| 454 | 20231213 | 114500 | 11444160900 | 93200 | 93200 | 93300 | 93200 | 69 |
| 455 | 20231213 | 114400 | 11437728800 | 93200 | 93200 | 93300 | 93200 | 65 |
| 456 | 20231213 | 114300 | 11431670300 | 93200 | 93300 | 93300 | 93200 | 62 |
| 457 | 20231213 | 114200 | 11425890000 | 93300 | 93300 | 93300 | 93200 | 44 |
| 458 | 20231213 | 114100 | 11421787000 | 93300 | 93300 | 93300 | 93200 | 21 |
| 459 | 20231213 | 114000 | 11419828300 | 93200 | 93200 | 93300 | 93200 | 13 |
| 460 | 20231213 | 113900 | 11418616600 | 93300 | 93300 | 93300 | 93200 | 142 |
| 461 | 20231213 | 113800 | 11405376000 | 93200 | 93200 | 93300 | 93200 | 76 |
| 462 | 20231213 | 113700 | 11398292500 | 93300 | 93100 | 93300 | 93000 | 4964 |
| 463 | 20231213 | 113600 | 10936156700 | 93100 | 93200 | 93200 | 93100 | 1255 |
| 464 | 20231213 | 113500 | 10819192800 | 93200 | 93300 | 93300 | 93200 | 43 |
| 465 | 20231213 | 113400 | 10815182600 | 93300 | 93200 | 93300 | 93200 | 93 |
| 466 | 20231213 | 113300 | 10806514200 | 93300 | 93200 | 93300 | 93200 | 77 |
| 467 | 20231213 | 113200 | 10799335500 | 93200 | 93300 | 93300 | 93200 | 80 |
| 468 | 20231213 | 113100 | 10791874700 | 93200 | 93300 | 93300 | 93200 | 120 |
| 469 | 20231213 | 113000 | 10780685600 | 93300 | 93300 | 93400 | 93300 | 311 |
| 470 | 20231213 | 112900 | 10751667300 | 93400 | 93500 | 93500 | 93400 | 1321 |
| 471 | 20231213 | 112800 | 10628208800 | 93500 | 93600 | 93600 | 93500 | 239 |
| 472 | 20231213 | 112700 | 10605861700 | 93600 | 93600 | 93600 | 93500 | 195 |
| 473 | 20231213 | 112600 | 10587621900 | 93600 | 93700 | 93700 | 93500 | 1221 |
| 474 | 20231213 | 112500 | 10473327100 | 93700 | 93600 | 93700 | 93600 | 282 |
| 475 | 20231213 | 112400 | 10446919600 | 93600 | 93600 | 93700 | 93600 | 342 |
| 476 | 20231213 | 112300 | 10414898000 | 93700 | 93700 | 93700 | 93600 | 298 |
| 477 | 20231213 | 112200 | 10386975500 | 93700 | 93700 | 93700 | 93600 | 483 |
| 478 | 20231213 | 112100 | 10341718600 | 93700 | 93700 | 93700 | 93600 | 406 |
| 479 | 20231213 | 112000 | 10303677100 | 93700 | 93600 | 93700 | 93600 | 229 |
| 480 | 20231213 | 111900 | 10282221900 | 93700 | 93700 | 93700 | 93600 | 230 |
| 481 | 20231213 | 111800 | 10260672000 | 93700 | 93600 | 93700 | 93600 | 98 |
| 482 | 20231213 | 111700 | 10251490600 | 93600 | 93600 | 93700 | 93600 | 306 |
| 483 | 20231213 | 111600 | 10222838700 | 93600 | 93600 | 93600 | 93500 | 1127 |
| 484 | 20231213 | 111500 | 10117352800 | 93600 | 93600 | 93600 | 93500 | 52 |
| 485 | 20231213 | 111400 | 10112488300 | 93600 | 93600 | 93600 | 93500 | 56 |
| 486 | 20231213 | 111300 | 10107247000 | 93600 | 93500 | 93600 | 93500 | 46 |
| 487 | 20231213 | 111200 | 10102942500 | 93600 | 93600 | 93600 | 93500 | 373 |
| 488 | 20231213 | 111100 | 10068066100 | 93500 | 93400 | 93600 | 93400 | 117 |
| 489 | 20231213 | 111000 | 10057121700 | 93600 | 93600 | 93600 | 93400 | 126 |
| 490 | 20231213 | 110900 | 10045341100 | 93500 | 93500 | 93600 | 93500 | 126 |
| 491 | 20231213 | 110800 | 10033559800 | 93500 | 93500 | 93600 | 93500 | 122 |
| 492 | 20231213 | 110700 | 10022151500 | 93500 | 93500 | 93600 | 93500 | 479 |
| 493 | 20231213 | 110600 | 9977364900 | 93500 | 93600 | 93600 | 93500 | 13 |
| 494 | 20231213 | 110500 | 9976148600 | 93600 | 93600 | 93600 | 93400 | 868 |
| 495 | 20231213 | 110400 | 9894988900 | 93600 | 93600 | 93600 | 93600 | 938 |
| 496 | 20231213 | 110300 | 9807192100 | 93600 | 93700 | 93800 | 93600 | 1012 |
| 497 | 20231213 | 110200 | 9712370400 | 93700 | 93700 | 93800 | 93700 | 1199 |
| 498 | 20231213 | 110100 | 9600014800 | 93700 | 93700 | 93700 | 93600 | 1558 |
| 499 | 20231213 | 110000 | 9454030900 | 93700 | 93700 | 93700 | 93600 | 640 |
| 500 | 20231213 | 105900 | 9394064100 | 93600 | 93700 | 93700 | 93600 | 421 |
| 501 | 20231213 | 105800 | 9354618900 | 93700 | 93700 | 93700 | 93600 | 506 |
| 502 | 20231213 | 105700 | 9307227000 | 93600 | 93600 | 93700 | 93600 | 312 |
| 503 | 20231213 | 105600 | 9278020900 | 93600 | 93600 | 93700 | 93600 | 1301 |
| 504 | 20231213 | 105500 | 9156230600 | 93600 | 93500 | 93600 | 93500 | 341 |
| 505 | 20231213 | 105400 | 9124314700 | 93600 | 93600 | 93600 | 93500 | 544 |
| 506 | 20231213 | 105300 | 9073399700 | 93500 | 93500 | 93600 | 93500 | 456 |
| 507 | 20231213 | 105200 | 9030744700 | 93600 | 93600 | 93600 | 93500 | 892 |
| 508 | 20231213 | 105100 | 8947312900 | 93600 | 93600 | 93600 | 93500 | 468 |
| 509 | 20231213 | 105000 | 8903512300 | 93600 | 93400 | 93600 | 93400 | 2232 |
| 510 | 20231213 | 104900 | 8694835500 | 93300 | 93400 | 93400 | 93300 | 359 |
| 511 | 20231213 | 104800 | 8661316500 | 93400 | 93200 | 93500 | 93100 | 3157 |
| 512 | 20231213 | 104700 | 8366730700 | 93200 | 93200 | 93200 | 93100 | 141 |
| 513 | 20231213 | 104600 | 8353590200 | 93100 | 93200 | 93200 | 93100 | 139 |
| 514 | 20231213 | 104500 | 8340645900 | 93200 | 93100 | 93200 | 93100 | 332 |
| 515 | 20231213 | 104400 | 8309721800 | 93200 | 93200 | 93200 | 93100 | 166 |
| 516 | 20231213 | 104300 | 8294256900 | 93200 | 93000 | 93200 | 93000 | 234 |
| 517 | 20231213 | 104200 | 8272469900 | 93100 | 93100 | 93100 | 93000 | 527 |
| 518 | 20231213 | 104100 | 8223418700 | 93000 | 93100 | 93100 | 93000 | 263 |
| 519 | 20231213 | 104000 | 8198955600 | 93100 | 93100 | 93200 | 93100 | 489 |
| 520 | 20231213 | 103900 | 8153417500 | 93100 | 93100 | 93100 | 93000 | 55 |
| 521 | 20231213 | 103800 | 8148299500 | 93100 | 93100 | 93200 | 93000 | 653 |
| 522 | 20231213 | 103700 | 8087506600 | 93200 | 93200 | 93200 | 93100 | 86 |
| 523 | 20231213 | 103600 | 8079496700 | 93200 | 93300 | 93300 | 93100 | 375 |
| 524 | 20231213 | 103500 | 8044579700 | 93300 | 93300 | 93300 | 93200 | 580 |
| 525 | 20231213 | 103400 | 7990507200 | 93400 | 93400 | 93400 | 93200 | 923 |
| 526 | 20231213 | 103300 | 7904406800 | 93300 | 93300 | 93400 | 93300 | 616 |
| 527 | 20231213 | 103200 | 7846927900 | 93300 | 93300 | 93300 | 93200 | 268 |
| 528 | 20231213 | 103100 | 7821924800 | 93300 | 93200 | 93300 | 93200 | 57 |
| 529 | 20231213 | 103000 | 7816606900 | 93200 | 93200 | 93200 | 93200 | 131 |
| 530 | 20231213 | 102900 | 7804397700 | 93200 | 93100 | 93200 | 93100 | 289 |
| 531 | 20231213 | 102800 | 7777485200 | 93100 | 93100 | 93100 | 93000 | 234 |
| 532 | 20231213 | 102700 | 7755707700 | 93100 | 93100 | 93100 | 93000 | 185 |
| 533 | 20231213 | 102600 | 7738484400 | 93100 | 93000 | 93100 | 93000 | 275 |
| 534 | 20231213 | 102500 | 7712907100 | 93100 | 93100 | 93100 | 93000 | 268 |
| 535 | 20231213 | 102400 | 7687959200 | 93100 | 93100 | 93100 | 93100 | 109 |
| 536 | 20231213 | 102300 | 7677811300 | 93100 | 93300 | 93300 | 93000 | 87 |
| 537 | 20231213 | 102200 | 7669703000 | 93300 | 93300 | 93300 | 93000 | 1508 |
| 538 | 20231213 | 102100 | 7529174600 | 93300 | 93300 | 93300 | 93200 | 727 |
| 539 | 20231213 | 102000 | 7461352700 | 93300 | 93400 | 93400 | 93300 | 1650 |
| 540 | 20231213 | 101900 | 7307385500 | 93300 | 93400 | 93500 | 93300 | 1086 |
| 541 | 20231213 | 101800 | 7205965900 | 93400 | 93400 | 93400 | 93300 | 236 |
| 542 | 20231213 | 101700 | 7183924100 | 93400 | 93300 | 93500 | 93300 | 1304 |
| 543 | 20231213 | 101600 | 7062151400 | 93300 | 93300 | 93400 | 93300 | 301 |
| 544 | 20231213 | 101500 | 7034065200 | 93300 | 93300 | 93300 | 93200 | 649 |
| 545 | 20231213 | 101400 | 6973516700 | 93300 | 93300 | 93400 | 93300 | 1254 |
| 546 | 20231213 | 101300 | 6856504200 | 93300 | 93200 | 93400 | 93200 | 1412 |
| 547 | 20231213 | 101200 | 6724753800 | 93200 | 93100 | 93300 | 93000 | 1737 |
| 548 | 20231213 | 101100 | 6562936100 | 93100 | 92900 | 93100 | 92800 | 6426 |
| 549 | 20231213 | 101000 | 5965472800 | 92900 | 92900 | 92900 | 92800 | 335 |
| 550 | 20231213 | 100900 | 5934352000 | 92900 | 92900 | 92900 | 92800 | 238 |
| 551 | 20231213 | 100800 | 5912248300 | 92900 | 92800 | 92900 | 92800 | 330 |
| 552 | 20231213 | 100700 | 5881613000 | 92800 | 92800 | 92800 | 92800 | 805 |
| 553 | 20231213 | 100600 | 5806909000 | 92800 | 92800 | 92900 | 92800 | 2831 |
| 554 | 20231213 | 100500 | 5544180500 | 92800 | 92700 | 92800 | 92700 | 962 |
| 555 | 20231213 | 100400 | 5454996300 | 92700 | 92600 | 92700 | 92600 | 184 |
| 556 | 20231213 | 100300 | 5437946000 | 92600 | 92500 | 92700 | 92500 | 1047 |
| 557 | 20231213 | 100200 | 5340996600 | 92500 | 92500 | 92600 | 92400 | 447 |
| 558 | 20231213 | 100100 | 5299652800 | 92400 | 92500 | 92500 | 92400 | 169 |
| 559 | 20231213 | 100000 | 5284032500 | 92500 | 92400 | 92500 | 92400 | 248 |
| 560 | 20231213 | 095900 | 5261114600 | 92300 | 92400 | 92400 | 92300 | 371 |
| 561 | 20231213 | 095800 | 5226844400 | 92400 | 92500 | 92500 | 92400 | 444 |
| 562 | 20231213 | 095700 | 5185811500 | 92500 | 92400 | 92500 | 92400 | 45 |
| 563 | 20231213 | 095600 | 5181650200 | 92500 | 92400 | 92500 | 92400 | 174 |
| 564 | 20231213 | 095500 | 5165569800 | 92400 | 92500 | 92500 | 92400 | 399 |
| 565 | 20231213 | 095400 | 5128681800 | 92500 | 92500 | 92500 | 92400 | 513 |
| 566 | 20231213 | 095300 | 5081249900 | 92600 | 92500 | 92600 | 92500 | 1395 |
| 567 | 20231213 | 095200 | 4952193300 | 92400 | 92400 | 92500 | 92400 | 299 |
| 568 | 20231213 | 095100 | 4924562500 | 92500 | 92500 | 92500 | 92400 | 242 |
| 569 | 20231213 | 095000 | 4902186300 | 92400 | 92500 | 92500 | 92400 | 162 |
| 570 | 20231213 | 094900 | 4887203800 | 92400 | 92500 | 92500 | 92400 | 443 |
| 571 | 20231213 | 094800 | 4846266800 | 92500 | 92500 | 92500 | 92400 | 109 |
| 572 | 20231213 | 094700 | 4836192600 | 92500 | 92500 | 92500 | 92500 | 601 |
| 573 | 20231213 | 094600 | 4780600100 | 92400 | 92400 | 92600 | 92400 | 1069 |
| 574 | 20231213 | 094500 | 4681722100 | 92500 | 92500 | 92500 | 92400 | 66 |
| 575 | 20231213 | 094400 | 4675618500 | 92500 | 92400 | 92500 | 92400 | 391 |
| 576 | 20231213 | 094300 | 4639464100 | 92300 | 92500 | 92500 | 92100 | 82 |
| 577 | 20231213 | 094200 | 4631888800 | 92100 | 92300 | 92500 | 92000 | 9213 |
| 578 | 20231213 | 094100 | 3783431600 | 92300 | 92400 | 92400 | 92200 | 247 |
| 579 | 20231213 | 094000 | 3760629500 | 92400 | 92400 | 92500 | 92300 | 219 |
| 580 | 20231213 | 093900 | 3740392500 | 92500 | 92400 | 92500 | 92200 | 394 |
| 581 | 20231213 | 093800 | 3703982900 | 92200 | 92400 | 92500 | 92200 | 808 |
| 582 | 20231213 | 093700 | 3629367100 | 92500 | 92500 | 92500 | 92400 | 573 |
| 583 | 20231213 | 093600 | 3576417600 | 92300 | 92300 | 92500 | 92300 | 373 |
| 584 | 20231213 | 093500 | 3541973000 | 92300 | 92300 | 92400 | 92200 | 1561 |
| 585 | 20231213 | 093400 | 3397991500 | 92300 | 92500 | 92500 | 92300 | 221 |
| 586 | 20231213 | 093300 | 3377570900 | 92500 | 92400 | 92500 | 92400 | 452 |
| 587 | 20231213 | 093200 | 3335805300 | 92400 | 92400 | 92500 | 92300 | 363 |
| 588 | 20231213 | 093100 | 3302253800 | 92400 | 92700 | 92700 | 92300 | 1944 |
| 589 | 20231213 | 093000 | 3122644900 | 92600 | 92600 | 92800 | 92500 | 1276 |
| 590 | 20231213 | 092900 | 3004372500 | 92600 | 92700 | 92700 | 92500 | 1623 |
| 591 | 20231213 | 092800 | 2854140200 | 92600 | 92700 | 92800 | 92600 | 1028 |
| 592 | 20231213 | 092700 | 2758934000 | 92700 | 92600 | 92800 | 92600 | 592 |
| 593 | 20231213 | 092600 | 2704058400 | 92600 | 92700 | 92800 | 92600 | 507 |
| 594 | 20231213 | 092500 | 2657051800 | 92700 | 92700 | 92800 | 92700 | 336 |
| 595 | 20231213 | 092400 | 2625904400 | 92800 | 92700 | 92900 | 92700 | 1859 |
| 596 | 20231213 | 092300 | 2453473000 | 92600 | 92500 | 92700 | 92500 | 448 |
| 597 | 20231213 | 092200 | 2412008000 | 92500 | 92500 | 92600 | 92500 | 401 |
| 598 | 20231213 | 092100 | 2374906900 | 92500 | 92500 | 92600 | 92300 | 105 |
| 599 | 20231213 | 092000 | 2365200100 | 92500 | 92200 | 92500 | 92100 | 633 |
| 600 | 20231213 | 091900 | 2306773500 | 92200 | 92100 | 92200 | 92000 | 881 |
| 601 | 20231213 | 091800 | 2225682200 | 92100 | 92300 | 92400 | 91900 | 7898 |
| 602 | 20231213 | 091700 | 1498492400 | 92300 | 92300 | 92400 | 92200 | 751 |
| 603 | 20231213 | 091600 | 1429171400 | 92400 | 92600 | 92600 | 92300 | 1254 |
| 604 | 20231213 | 091500 | 1313242700 | 92700 | 92800 | 92900 | 92600 | 1520 |
| 605 | 20231213 | 091400 | 1172219800 | 92800 | 92700 | 92900 | 92700 | 275 |
| 606 | 20231213 | 091300 | 1146704400 | 92900 | 92800 | 92900 | 92600 | 807 |
| 607 | 20231213 | 091200 | 1071838900 | 92800 | 92700 | 92800 | 92600 | 595 |
| 608 | 20231213 | 091100 | 1016683700 | 92700 | 92700 | 92800 | 92600 | 304 |
| 609 | 20231213 | 091000 | 988506100 | 92700 | 92600 | 92700 | 92400 | 933 |
| 610 | 20231213 | 090900 | 902207200 | 92600 | 92600 | 92700 | 92300 | 372 |
| 611 | 20231213 | 090800 | 867828800 | 92600 | 92600 | 92800 | 92500 | 524 |
| 612 | 20231213 | 090700 | 819273700 | 92600 | 92800 | 92800 | 92100 | 2130 |
| 613 | 20231213 | 090600 | 622530000 | 92700 | 92800 | 92800 | 92600 | 349 |
| 614 | 20231213 | 090500 | 590175800 | 92800 | 92500 | 92800 | 92400 | 1020 |
| 615 | 20231213 | 090400 | 495715500 | 92300 | 92500 | 92500 | 92300 | 678 |
| 616 | 20231213 | 090300 | 433056200 | 92500 | 92600 | 92600 | 92400 | 493 |
| 617 | 20231213 | 090200 | 387456300 | 92500 | 92700 | 92800 | 92500 | 1048 |
| 618 | 20231213 | 090100 | 290399200 | 92700 | 92700 | 93000 | 92600 | 1042 |
| 619 | 20231213 | 090000 | 193715400 | 92700 | 92400 | 92800 | 92300 | 2005 |