33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 97702 |
| 3 | 20231214 | 191500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 4 | 20231214 | 191400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 5 | 20231214 | 191300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 6 | 20231214 | 191200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 7 | 20231214 | 191100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 8 | 20231214 | 191000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 9 | 20231214 | 190900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 10 | 20231214 | 190800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 11 | 20231214 | 190700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 12 | 20231214 | 190600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 13 | 20231214 | 190500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 14 | 20231214 | 190400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 15 | 20231214 | 190300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 16 | 20231214 | 190200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 17 | 20231214 | 190100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 18 | 20231214 | 190000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 19 | 20231214 | 185900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 20 | 20231214 | 185800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 21 | 20231214 | 185700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 22 | 20231214 | 185600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 23 | 20231214 | 185500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 24 | 20231214 | 185400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 25 | 20231214 | 185300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 26 | 20231214 | 185200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 27 | 20231214 | 185100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 28 | 20231214 | 185000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 29 | 20231214 | 184900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 30 | 20231214 | 184800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 31 | 20231214 | 184700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 32 | 20231214 | 184600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 97702 |
| 33 | 20231214 | 184500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 34 | 20231214 | 184400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 35 | 20231214 | 184300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 36 | 20231214 | 184200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 37 | 20231214 | 184100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 38 | 20231214 | 184000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 39 | 20231214 | 183900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 40 | 20231214 | 183800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 41 | 20231214 | 183700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 42 | 20231214 | 183600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 43 | 20231214 | 183500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 44 | 20231214 | 183400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 45 | 20231214 | 183300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 46 | 20231214 | 183200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 47 | 20231214 | 183100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 48 | 20231214 | 183000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 49 | 20231214 | 182900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 50 | 20231214 | 182800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 51 | 20231214 | 182700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 52 | 20231214 | 182600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 53 | 20231214 | 182500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 54 | 20231214 | 182400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 55 | 20231214 | 182300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 56 | 20231214 | 182200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 57 | 20231214 | 182100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 58 | 20231214 | 182000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 59 | 20231214 | 181900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 60 | 20231214 | 181800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 61 | 20231214 | 181700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 62 | 20231214 | 181600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 97702 |
| 63 | 20231214 | 181500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 64 | 20231214 | 181400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 65 | 20231214 | 181300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 66 | 20231214 | 181200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 67 | 20231214 | 181100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 68 | 20231214 | 181000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 69 | 20231214 | 180900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 70 | 20231214 | 180800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 71 | 20231214 | 180700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 72 | 20231214 | 180600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 73 | 20231214 | 180500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 74 | 20231214 | 180400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 75 | 20231214 | 180300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 76 | 20231214 | 180200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 77 | 20231214 | 180100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 78 | 20231214 | 180000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 79 | 20231214 | 175900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 80 | 20231214 | 175800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 81 | 20231214 | 175700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 82 | 20231214 | 175600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 83 | 20231214 | 175500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 84 | 20231214 | 175400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 85 | 20231214 | 175300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 86 | 20231214 | 175200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 87 | 20231214 | 175100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 88 | 20231214 | 175000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 89 | 20231214 | 174900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 90 | 20231214 | 174800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 91 | 20231214 | 174700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 92 | 20231214 | 174600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 97702 |
| 93 | 20231214 | 174500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 94 | 20231214 | 174400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 95 | 20231214 | 174300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 96 | 20231214 | 174200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 97 | 20231214 | 174100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 98 | 20231214 | 174000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 99 | 20231214 | 173900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 100 | 20231214 | 173800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 101 | 20231214 | 173700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 102 | 20231214 | 173600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 103 | 20231214 | 173500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 104 | 20231214 | 173400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 105 | 20231214 | 173300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 106 | 20231214 | 173200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 107 | 20231214 | 173100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 108 | 20231214 | 173000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 109 | 20231214 | 172900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 110 | 20231214 | 172800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 111 | 20231214 | 172700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 112 | 20231214 | 172600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 113 | 20231214 | 172500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 114 | 20231214 | 172400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 115 | 20231214 | 172300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 116 | 20231214 | 172200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 117 | 20231214 | 172100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 118 | 20231214 | 172000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 119 | 20231214 | 171900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 120 | 20231214 | 171800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 121 | 20231214 | 171700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 122 | 20231214 | 171600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 97702 |
| 123 | 20231214 | 171500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 124 | 20231214 | 171400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 125 | 20231214 | 171300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 126 | 20231214 | 171200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 127 | 20231214 | 171100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 128 | 20231214 | 171000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 129 | 20231214 | 170900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 130 | 20231214 | 170800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 131 | 20231214 | 170700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 132 | 20231214 | 170600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 133 | 20231214 | 170500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 134 | 20231214 | 170400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 135 | 20231214 | 170300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 136 | 20231214 | 170200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 137 | 20231214 | 170100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 138 | 20231214 | 170000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 139 | 20231214 | 165900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 140 | 20231214 | 165800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 141 | 20231214 | 165700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 142 | 20231214 | 165600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 143 | 20231214 | 165500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 144 | 20231214 | 165400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 145 | 20231214 | 165300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 146 | 20231214 | 165200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 147 | 20231214 | 165100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 148 | 20231214 | 165000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 149 | 20231214 | 164900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 150 | 20231214 | 164800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 151 | 20231214 | 164700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 152 | 20231214 | 164600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 97702 |
| 153 | 20231214 | 164500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 154 | 20231214 | 164400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 155 | 20231214 | 164300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 156 | 20231214 | 164200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 157 | 20231214 | 164100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 158 | 20231214 | 164000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 159 | 20231214 | 163900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 160 | 20231214 | 163800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 161 | 20231214 | 163700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 162 | 20231214 | 163600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 163 | 20231214 | 163500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 164 | 20231214 | 163400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 165 | 20231214 | 163300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 166 | 20231214 | 163200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 167 | 20231214 | 163100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 168 | 20231214 | 163000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 169 | 20231214 | 162900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 170 | 20231214 | 162800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 171 | 20231214 | 162700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 172 | 20231214 | 162600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 173 | 20231214 | 162500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 174 | 20231214 | 162400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 175 | 20231214 | 162300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 176 | 20231214 | 162200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 177 | 20231214 | 162100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 178 | 20231214 | 162000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 179 | 20231214 | 161900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 180 | 20231214 | 161800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 181 | 20231214 | 161700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 182 | 20231214 | 161600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 97702 |
| 183 | 20231214 | 161500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 184 | 20231214 | 161400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 185 | 20231214 | 161300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 186 | 20231214 | 161200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 187 | 20231214 | 161100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 188 | 20231214 | 161000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 189 | 20231214 | 160900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 190 | 20231214 | 160800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 191 | 20231214 | 160700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 192 | 20231214 | 160600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 193 | 20231214 | 160500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 194 | 20231214 | 160400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 195 | 20231214 | 160300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 196 | 20231214 | 160200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 197 | 20231214 | 160100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 198 | 20231214 | 160000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 199 | 20231214 | 155900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 200 | 20231214 | 155800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 201 | 20231214 | 155700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 202 | 20231214 | 155600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 203 | 20231214 | 155500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 204 | 20231214 | 155400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 205 | 20231214 | 155300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 206 | 20231214 | 155200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 207 | 20231214 | 155100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 208 | 20231214 | 155000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 209 | 20231214 | 154900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 210 | 20231214 | 154800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 211 | 20231214 | 154700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 212 | 20231214 | 154600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 97702 |
| 213 | 20231214 | 154500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 214 | 20231214 | 154400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 215 | 20231214 | 154300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 216 | 20231214 | 154200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 217 | 20231214 | 154100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 218 | 20231214 | 154000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 219 | 20231214 | 153900 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 220 | 20231214 | 153800 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 221 | 20231214 | 153700 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 222 | 20231214 | 153600 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 223 | 20231214 | 153500 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 224 | 20231214 | 153400 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 225 | 20231214 | 153300 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 226 | 20231214 | 153200 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 227 | 20231214 | 153100 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 228 | 20231214 | 153000 | 33944090300 | 92300 | 92300 | 92300 | 92300 | 97702 |
| 229 | 20231214 | 152900 | 24926195700 | 93200 | 93200 | 93200 | 93200 | 0 |
| 230 | 20231214 | 152800 | 24926195700 | 93200 | 93200 | 93200 | 93200 | 0 |
| 231 | 20231214 | 152700 | 24926195700 | 93200 | 93200 | 93200 | 93200 | 0 |
| 232 | 20231214 | 152600 | 24926195700 | 93200 | 93200 | 93200 | 93200 | 0 |
| 233 | 20231214 | 152500 | 24926195700 | 93200 | 93200 | 93200 | 93200 | 0 |
| 234 | 20231214 | 152400 | 24926195700 | 93200 | 93200 | 93200 | 93200 | 0 |
| 235 | 20231214 | 152300 | 24926195700 | 93200 | 93200 | 93200 | 93200 | 0 |
| 236 | 20231214 | 152200 | 24926195700 | 93200 | 93200 | 93200 | 93200 | 0 |
| 237 | 20231214 | 152100 | 24926195700 | 93200 | 93200 | 93200 | 93200 | 0 |
| 238 | 20231214 | 152000 | 24926195700 | 93200 | 93200 | 93200 | 93200 | 0 |
| 239 | 20231214 | 151900 | 24926195700 | 93200 | 92900 | 93200 | 92900 | 3708 |
| 240 | 20231214 | 151800 | 24580896900 | 92900 | 93000 | 93100 | 92900 | 1514 |
| 241 | 20231214 | 151700 | 24440123500 | 93000 | 93000 | 93000 | 92900 | 1404 |
| 242 | 20231214 | 151600 | 24309614400 | 92900 | 93000 | 93000 | 92900 | 1360 |
| 243 | 20231214 | 151500 | 24183202300 | 93000 | 92900 | 93000 | 92900 | 1194 |
| 244 | 20231214 | 151400 | 24072247600 | 93000 | 92800 | 93000 | 92800 | 845 |
| 245 | 20231214 | 151300 | 23993795300 | 92900 | 92800 | 92900 | 92700 | 3747 |
| 246 | 20231214 | 151200 | 23645962700 | 92900 | 92800 | 93000 | 92800 | 3353 |
| 247 | 20231214 | 151100 | 23334624400 | 92900 | 93000 | 93100 | 92800 | 3441 |
| 248 | 20231214 | 151000 | 23014805300 | 93000 | 93200 | 93200 | 92900 | 1281 |
| 249 | 20231214 | 150900 | 22895688000 | 93200 | 92900 | 93200 | 92800 | 5401 |
| 250 | 20231214 | 150800 | 22393895100 | 92800 | 93000 | 93000 | 92800 | 777 |
| 251 | 20231214 | 150700 | 22321710500 | 92900 | 92900 | 93000 | 92800 | 1430 |
| 252 | 20231214 | 150600 | 22188831100 | 92900 | 93100 | 93100 | 92900 | 3448 |
| 253 | 20231214 | 150500 | 21868295300 | 93000 | 93000 | 93100 | 93000 | 393 |
| 254 | 20231214 | 150400 | 21831728300 | 93100 | 93100 | 93100 | 93000 | 592 |
| 255 | 20231214 | 150300 | 21776637700 | 93100 | 93200 | 93300 | 93000 | 803 |
| 256 | 20231214 | 150200 | 21701855700 | 93100 | 93000 | 93100 | 93000 | 2497 |
| 257 | 20231214 | 150100 | 21469461900 | 93000 | 93000 | 93000 | 92900 | 554 |
| 258 | 20231214 | 150000 | 21417982400 | 92900 | 93200 | 93300 | 92900 | 4659 |
| 259 | 20231214 | 145900 | 20984539900 | 93300 | 93300 | 93400 | 93200 | 1417 |
| 260 | 20231214 | 145800 | 20852455000 | 93300 | 93400 | 93400 | 93200 | 789 |
| 261 | 20231214 | 145700 | 20778840200 | 93400 | 93400 | 93400 | 93300 | 278 |
| 262 | 20231214 | 145600 | 20752880200 | 93400 | 93400 | 93500 | 93300 | 283 |
| 263 | 20231214 | 145500 | 20726452700 | 93300 | 93300 | 93500 | 93200 | 334 |
| 264 | 20231214 | 145400 | 20695278300 | 93500 | 93400 | 93500 | 93300 | 241 |
| 265 | 20231214 | 145300 | 20672766800 | 93300 | 93400 | 93700 | 93300 | 507 |
| 266 | 20231214 | 145200 | 20625437000 | 93400 | 93400 | 93700 | 93300 | 688 |
| 267 | 20231214 | 145100 | 20561144700 | 93400 | 93300 | 93700 | 93200 | 1090 |
| 268 | 20231214 | 145000 | 20459286100 | 93300 | 93300 | 93300 | 93200 | 870 |
| 269 | 20231214 | 144900 | 20378176000 | 93300 | 93500 | 93500 | 93200 | 943 |
| 270 | 20231214 | 144800 | 20290174600 | 93400 | 93600 | 93600 | 93400 | 718 |
| 271 | 20231214 | 144700 | 20223035100 | 93600 | 93600 | 93600 | 93500 | 182 |
| 272 | 20231214 | 144600 | 20206000900 | 93600 | 93500 | 93600 | 93400 | 482 |
| 273 | 20231214 | 144500 | 20160931600 | 93500 | 93500 | 93600 | 93400 | 604 |
| 274 | 20231214 | 144400 | 20104450600 | 93500 | 93400 | 93500 | 93400 | 269 |
| 275 | 20231214 | 144300 | 20079311700 | 93300 | 93500 | 93500 | 93300 | 690 |
| 276 | 20231214 | 144200 | 20014854700 | 93500 | 93400 | 93500 | 93400 | 269 |
| 277 | 20231214 | 144100 | 19989709900 | 93400 | 93500 | 93600 | 93400 | 555 |
| 278 | 20231214 | 144000 | 19937840100 | 93500 | 93600 | 93600 | 93400 | 256 |
| 279 | 20231214 | 143900 | 19913891100 | 93600 | 93500 | 93600 | 93400 | 312 |
| 280 | 20231214 | 143800 | 19884705800 | 93400 | 93500 | 93600 | 93400 | 203 |
| 281 | 20231214 | 143700 | 19865710400 | 93600 | 93500 | 93600 | 93400 | 210 |
| 282 | 20231214 | 143600 | 19846069100 | 93500 | 93600 | 93700 | 93400 | 854 |
| 283 | 20231214 | 143500 | 19766160100 | 93600 | 93500 | 93600 | 93400 | 320 |
| 284 | 20231214 | 143400 | 19736236300 | 93500 | 93500 | 93500 | 93400 | 172 |
| 285 | 20231214 | 143300 | 19720155800 | 93500 | 93400 | 93500 | 93300 | 373 |
| 286 | 20231214 | 143200 | 19685316600 | 93400 | 93400 | 93400 | 93300 | 162 |
| 287 | 20231214 | 143100 | 19670186700 | 93300 | 93400 | 93400 | 93300 | 267 |
| 288 | 20231214 | 143000 | 19645251400 | 93400 | 93300 | 93400 | 93200 | 634 |
| 289 | 20231214 | 142900 | 19586095500 | 93400 | 93300 | 93400 | 93200 | 473 |
| 290 | 20231214 | 142800 | 19541973400 | 93300 | 93300 | 93300 | 93200 | 239 |
| 291 | 20231214 | 142700 | 19519676000 | 93300 | 93200 | 93400 | 93200 | 1726 |
| 292 | 20231214 | 142600 | 19358746000 | 93300 | 93400 | 93400 | 93200 | 399 |
| 293 | 20231214 | 142500 | 19321525000 | 93400 | 93400 | 93400 | 93200 | 394 |
| 294 | 20231214 | 142400 | 19284754000 | 93300 | 93400 | 93400 | 93300 | 155 |
| 295 | 20231214 | 142300 | 19270278600 | 93400 | 93300 | 93400 | 93300 | 311 |
| 296 | 20231214 | 142200 | 19241249200 | 93300 | 93400 | 93400 | 93300 | 303 |
| 297 | 20231214 | 142100 | 19212973500 | 93300 | 93300 | 93300 | 93200 | 260 |
| 298 | 20231214 | 142000 | 19188721700 | 93300 | 93300 | 93400 | 93200 | 1126 |
| 299 | 20231214 | 141900 | 19083724500 | 93300 | 93200 | 93300 | 93100 | 325 |
| 300 | 20231214 | 141800 | 19053422900 | 93200 | 93200 | 93200 | 93100 | 474 |
| 301 | 20231214 | 141700 | 19009247100 | 93100 | 93200 | 93200 | 93000 | 1172 |
| 302 | 20231214 | 141600 | 18900175700 | 93200 | 93100 | 93200 | 93100 | 1365 |
| 303 | 20231214 | 141500 | 18773065700 | 93200 | 93500 | 93600 | 93200 | 4288 |
| 304 | 20231214 | 141400 | 18373048300 | 93600 | 93600 | 93700 | 93500 | 481 |
| 305 | 20231214 | 141300 | 18328028300 | 93500 | 93700 | 93800 | 93400 | 3142 |
| 306 | 20231214 | 141200 | 18034088300 | 93700 | 93700 | 93800 | 93600 | 582 |
| 307 | 20231214 | 141100 | 17979547600 | 93700 | 93800 | 93800 | 93700 | 350 |
| 308 | 20231214 | 141000 | 17946741600 | 93700 | 93800 | 93800 | 93700 | 254 |
| 309 | 20231214 | 140900 | 17922929700 | 93700 | 93700 | 93800 | 93600 | 501 |
| 310 | 20231214 | 140800 | 17875984000 | 93600 | 93700 | 93800 | 93600 | 484 |
| 311 | 20231214 | 140700 | 17830636800 | 93700 | 93800 | 93800 | 93700 | 1146 |
| 312 | 20231214 | 140600 | 17723197500 | 93800 | 93800 | 93900 | 93700 | 665 |
| 313 | 20231214 | 140500 | 17660809200 | 93800 | 93800 | 93900 | 93800 | 110 |
| 314 | 20231214 | 140400 | 17650482300 | 93900 | 93800 | 93900 | 93600 | 323 |
| 315 | 20231214 | 140300 | 17620187300 | 93800 | 93900 | 93900 | 93600 | 1744 |
| 316 | 20231214 | 140200 | 17456715800 | 93800 | 93900 | 94000 | 93700 | 542 |
| 317 | 20231214 | 140100 | 17405869300 | 93900 | 93900 | 93900 | 93900 | 220 |
| 318 | 20231214 | 140000 | 17385211300 | 93900 | 94000 | 94000 | 93800 | 377 |
| 319 | 20231214 | 135900 | 17349805000 | 94000 | 94100 | 94100 | 93900 | 225 |
| 320 | 20231214 | 135800 | 17328647200 | 94000 | 93900 | 94100 | 93800 | 1109 |
| 321 | 20231214 | 135700 | 17224456400 | 94000 | 93900 | 94000 | 93900 | 260 |
| 322 | 20231214 | 135600 | 17200024900 | 94000 | 93900 | 94000 | 93900 | 173 |
| 323 | 20231214 | 135500 | 17183771300 | 93900 | 93900 | 94000 | 93900 | 328 |
| 324 | 20231214 | 135400 | 17152956300 | 94000 | 94000 | 94000 | 93900 | 153 |
| 325 | 20231214 | 135300 | 17138578600 | 94000 | 93900 | 94000 | 93900 | 332 |
| 326 | 20231214 | 135200 | 17107384600 | 94000 | 94000 | 94000 | 93800 | 133 |
| 327 | 20231214 | 135100 | 17094884300 | 94000 | 93800 | 94000 | 93800 | 185 |
| 328 | 20231214 | 135000 | 17077510300 | 93900 | 94000 | 94000 | 93800 | 387 |
| 329 | 20231214 | 134900 | 17041166900 | 93900 | 93900 | 94000 | 93900 | 311 |
| 330 | 20231214 | 134800 | 17011963000 | 93900 | 93900 | 93900 | 93800 | 129 |
| 331 | 20231214 | 134700 | 16999851700 | 93800 | 93800 | 93900 | 93800 | 188 |
| 332 | 20231214 | 134600 | 16982203400 | 93800 | 93900 | 93900 | 93800 | 238 |
| 333 | 20231214 | 134500 | 16959857100 | 93900 | 93800 | 93900 | 93800 | 300 |
| 334 | 20231214 | 134400 | 16931693800 | 93900 | 93900 | 93900 | 93800 | 762 |
| 335 | 20231214 | 134300 | 16860205300 | 93900 | 94000 | 94000 | 93900 | 305 |
| 336 | 20231214 | 134200 | 16831562800 | 94000 | 93900 | 94000 | 93800 | 523 |
| 337 | 20231214 | 134100 | 16782443500 | 93900 | 93900 | 93900 | 93800 | 160 |
| 338 | 20231214 | 134000 | 16767419700 | 93900 | 94000 | 94000 | 93800 | 131 |
| 339 | 20231214 | 133900 | 16755107600 | 94000 | 93900 | 94000 | 93900 | 158 |
| 340 | 20231214 | 133800 | 16740265400 | 93900 | 94000 | 94100 | 93900 | 641 |
| 341 | 20231214 | 133700 | 16680064800 | 93900 | 94000 | 94100 | 93900 | 230 |
| 342 | 20231214 | 133600 | 16658451600 | 94000 | 94000 | 94100 | 94000 | 258 |
| 343 | 20231214 | 133500 | 16634188400 | 94000 | 94000 | 94100 | 93900 | 732 |
| 344 | 20231214 | 133400 | 16565377100 | 93900 | 94000 | 94100 | 93900 | 290 |
| 345 | 20231214 | 133300 | 16538119500 | 94000 | 94000 | 94100 | 93900 | 1271 |
| 346 | 20231214 | 133200 | 16418647400 | 94000 | 94000 | 94100 | 94000 | 152 |
| 347 | 20231214 | 133100 | 16404348800 | 94000 | 94100 | 94100 | 94000 | 113 |
| 348 | 20231214 | 133000 | 16393717900 | 94100 | 94100 | 94100 | 94000 | 123 |
| 349 | 20231214 | 132900 | 16382147500 | 94000 | 94100 | 94100 | 94000 | 134 |
| 350 | 20231214 | 132800 | 16369540700 | 94100 | 94100 | 94100 | 94000 | 148 |
| 351 | 20231214 | 132700 | 16355616900 | 94100 | 94100 | 94100 | 94000 | 67 |
| 352 | 20231214 | 132600 | 16349312800 | 94100 | 94000 | 94100 | 94000 | 592 |
| 353 | 20231214 | 132500 | 16293642200 | 94000 | 94000 | 94000 | 93900 | 178 |
| 354 | 20231214 | 132400 | 16276911000 | 94000 | 94000 | 94000 | 93900 | 193 |
| 355 | 20231214 | 132300 | 16258774800 | 93900 | 93900 | 94000 | 93900 | 102 |
| 356 | 20231214 | 132200 | 16249190500 | 94000 | 93900 | 94000 | 93900 | 119 |
| 357 | 20231214 | 132100 | 16238007300 | 93900 | 93900 | 94000 | 93900 | 110 |
| 358 | 20231214 | 132000 | 16227671300 | 94000 | 94000 | 94000 | 93900 | 117 |
| 359 | 20231214 | 131900 | 16216675100 | 94000 | 94000 | 94000 | 93900 | 111 |
| 360 | 20231214 | 131800 | 16206243200 | 94000 | 94000 | 94000 | 93900 | 285 |
| 361 | 20231214 | 131700 | 16179453300 | 94000 | 94000 | 94000 | 93900 | 235 |
| 362 | 20231214 | 131600 | 16157366100 | 94000 | 93900 | 94000 | 93900 | 676 |
| 363 | 20231214 | 131500 | 16093886500 | 93900 | 93800 | 93900 | 93800 | 361 |
| 364 | 20231214 | 131400 | 16059992000 | 93900 | 93800 | 93900 | 93800 | 178 |
| 365 | 20231214 | 131300 | 16043287600 | 93900 | 93900 | 93900 | 93800 | 263 |
| 366 | 20231214 | 131200 | 16018593800 | 93900 | 93900 | 93900 | 93800 | 105 |
| 367 | 20231214 | 131100 | 16008734800 | 93800 | 93900 | 93900 | 93800 | 83 |
| 368 | 20231214 | 131000 | 16000946300 | 93900 | 93700 | 93900 | 93700 | 81 |
| 369 | 20231214 | 130900 | 15993343900 | 93800 | 93800 | 93800 | 93700 | 106 |
| 370 | 20231214 | 130800 | 15983402300 | 93800 | 93800 | 93800 | 93700 | 133 |
| 371 | 20231214 | 130700 | 15970928200 | 93800 | 93800 | 93900 | 93800 | 110 |
| 372 | 20231214 | 130600 | 15960606100 | 93700 | 93900 | 93900 | 93700 | 621 |
| 373 | 20231214 | 130500 | 15902388600 | 93900 | 93900 | 93900 | 93800 | 390 |
| 374 | 20231214 | 130400 | 15865788000 | 93900 | 93900 | 93900 | 93800 | 88 |
| 375 | 20231214 | 130300 | 15857526600 | 93900 | 93900 | 93900 | 93800 | 91 |
| 376 | 20231214 | 130200 | 15848982700 | 93900 | 93900 | 93900 | 93800 | 76 |
| 377 | 20231214 | 130100 | 15841848400 | 93900 | 93900 | 93900 | 93800 | 264 |
| 378 | 20231214 | 130000 | 15817079000 | 93900 | 93900 | 93900 | 93800 | 302 |
| 379 | 20231214 | 125900 | 15788737000 | 93900 | 93900 | 93900 | 93800 | 143 |
| 380 | 20231214 | 125800 | 15775311100 | 93900 | 93900 | 93900 | 93900 | 107 |
| 381 | 20231214 | 125700 | 15765263800 | 93900 | 93800 | 93900 | 93800 | 87 |
| 382 | 20231214 | 125600 | 15757096300 | 93800 | 93900 | 93900 | 93800 | 158 |
| 383 | 20231214 | 125500 | 15742265400 | 93900 | 93800 | 93900 | 93800 | 92 |
| 384 | 20231214 | 125400 | 15733628600 | 93900 | 93800 | 93900 | 93800 | 45 |
| 385 | 20231214 | 125300 | 15729403200 | 93900 | 93700 | 93900 | 93700 | 272 |
| 386 | 20231214 | 125200 | 15703886100 | 93700 | 93700 | 93700 | 93600 | 322 |
| 387 | 20231214 | 125100 | 15673728700 | 93700 | 93700 | 93800 | 93600 | 236 |
| 388 | 20231214 | 125000 | 15651614000 | 93800 | 93600 | 93800 | 93600 | 202 |
| 389 | 20231214 | 124900 | 15632684800 | 93700 | 93700 | 93800 | 93700 | 484 |
| 390 | 20231214 | 124800 | 15587326300 | 93800 | 93800 | 93800 | 93700 | 732 |
| 391 | 20231214 | 124700 | 15518682800 | 93800 | 93900 | 93900 | 93800 | 149 |
| 392 | 20231214 | 124600 | 15504697700 | 93800 | 93900 | 93900 | 93800 | 57 |
| 393 | 20231214 | 124500 | 15499349100 | 93900 | 93900 | 93900 | 93800 | 88 |
| 394 | 20231214 | 124400 | 15491088200 | 93900 | 93900 | 93900 | 93800 | 53 |
| 395 | 20231214 | 124300 | 15486115300 | 93900 | 94000 | 94000 | 93800 | 902 |
| 396 | 20231214 | 124200 | 15401416400 | 94000 | 94000 | 94000 | 93900 | 117 |
| 397 | 20231214 | 124100 | 15390420800 | 94000 | 94000 | 94000 | 93900 | 87 |
| 398 | 20231214 | 124000 | 15382244400 | 94000 | 94000 | 94000 | 93900 | 117 |
| 399 | 20231214 | 123900 | 15371248100 | 93900 | 93900 | 94000 | 93900 | 100 |
| 400 | 20231214 | 123800 | 15361849900 | 93900 | 94000 | 94000 | 93900 | 105 |
| 401 | 20231214 | 123700 | 15351982300 | 94000 | 94000 | 94000 | 93900 | 76 |
| 402 | 20231214 | 123600 | 15344840800 | 94000 | 93900 | 94000 | 93900 | 268 |
| 403 | 20231214 | 123500 | 15319669800 | 93800 | 93900 | 93900 | 93800 | 77 |
| 404 | 20231214 | 123400 | 15312441000 | 93800 | 93800 | 93900 | 93800 | 140 |
| 405 | 20231214 | 123300 | 15299305000 | 93800 | 93800 | 93900 | 93800 | 276 |
| 406 | 20231214 | 123200 | 15273405900 | 93900 | 94000 | 94000 | 93800 | 357 |
| 407 | 20231214 | 123100 | 15239875900 | 94000 | 94000 | 94000 | 93900 | 154 |
| 408 | 20231214 | 123000 | 15225406800 | 94000 | 93900 | 94000 | 93900 | 119 |
| 409 | 20231214 | 122900 | 15214222600 | 93900 | 94000 | 94000 | 93900 | 54 |
| 410 | 20231214 | 122800 | 15209146700 | 94000 | 94000 | 94000 | 93900 | 187 |
| 411 | 20231214 | 122700 | 15191578100 | 94000 | 93900 | 94000 | 93800 | 192 |
| 412 | 20231214 | 122600 | 15173545500 | 93900 | 93900 | 93900 | 93800 | 137 |
| 413 | 20231214 | 122500 | 15160683900 | 93900 | 93900 | 93900 | 93800 | 126 |
| 414 | 20231214 | 122400 | 15148852800 | 93900 | 93900 | 93900 | 93800 | 166 |
| 415 | 20231214 | 122300 | 15133267500 | 93900 | 93900 | 93900 | 93800 | 87 |
| 416 | 20231214 | 122200 | 15125098400 | 93900 | 93900 | 93900 | 93800 | 96 |
| 417 | 20231214 | 122100 | 15116086700 | 93900 | 93800 | 93900 | 93300 | 1927 |
| 418 | 20231214 | 122000 | 14935957700 | 93800 | 93800 | 93900 | 93800 | 186 |
| 419 | 20231214 | 121900 | 14918505400 | 93800 | 93700 | 93800 | 93700 | 50 |
| 420 | 20231214 | 121800 | 14913817000 | 93800 | 93900 | 93900 | 93800 | 191 |
| 421 | 20231214 | 121700 | 14895899800 | 93900 | 93900 | 93900 | 93800 | 139 |
| 422 | 20231214 | 121600 | 14882849500 | 93900 | 93900 | 94000 | 93500 | 7460 |
| 423 | 20231214 | 121500 | 14184320800 | 94000 | 94000 | 94000 | 93900 | 147 |
| 424 | 20231214 | 121400 | 14170505800 | 94000 | 94000 | 94100 | 94000 | 656 |
| 425 | 20231214 | 121300 | 14108838200 | 94000 | 94100 | 94100 | 94000 | 116 |
| 426 | 20231214 | 121200 | 14097924900 | 94100 | 94000 | 94100 | 94000 | 56 |
| 427 | 20231214 | 121100 | 14092658100 | 94100 | 94000 | 94100 | 94000 | 120 |
| 428 | 20231214 | 121000 | 14081371400 | 93900 | 94000 | 94000 | 93900 | 166 |
| 429 | 20231214 | 120900 | 14065774400 | 94100 | 93900 | 94100 | 93900 | 127 |
| 430 | 20231214 | 120800 | 14053840900 | 93900 | 94000 | 94000 | 93800 | 1175 |
| 431 | 20231214 | 120700 | 13943553800 | 94000 | 94100 | 94100 | 94000 | 444 |
| 432 | 20231214 | 120600 | 13901815400 | 94100 | 94000 | 94100 | 94000 | 148 |
| 433 | 20231214 | 120500 | 13887892400 | 94100 | 94100 | 94100 | 94000 | 147 |
| 434 | 20231214 | 120400 | 13874064100 | 94000 | 94100 | 94100 | 94000 | 94 |
| 435 | 20231214 | 120300 | 13865220400 | 94000 | 94100 | 94100 | 94000 | 73 |
| 436 | 20231214 | 120200 | 13858352000 | 94100 | 94000 | 94100 | 94000 | 300 |
| 437 | 20231214 | 120100 | 13830147100 | 94000 | 94000 | 94000 | 93900 | 210 |
| 438 | 20231214 | 120000 | 13810409100 | 93900 | 94000 | 94000 | 93900 | 62 |
| 439 | 20231214 | 115900 | 13804583700 | 94000 | 93900 | 94000 | 93900 | 219 |
| 440 | 20231214 | 115800 | 13784002400 | 93900 | 93900 | 94000 | 93900 | 294 |
| 441 | 20231214 | 115700 | 13756393800 | 94000 | 94000 | 94000 | 93900 | 465 |
| 442 | 20231214 | 115600 | 13712721400 | 94000 | 94000 | 94000 | 94000 | 50 |
| 443 | 20231214 | 115500 | 13708021400 | 94000 | 94000 | 94100 | 93900 | 208 |
| 444 | 20231214 | 115400 | 13688469100 | 94000 | 94000 | 94000 | 94000 | 185 |
| 445 | 20231214 | 115300 | 13671079100 | 94000 | 94000 | 94000 | 93900 | 115 |
| 446 | 20231214 | 115200 | 13660272800 | 94000 | 94000 | 94000 | 93900 | 39 |
| 447 | 20231214 | 115100 | 13656607100 | 94000 | 93900 | 94000 | 93900 | 114 |
| 448 | 20231214 | 115000 | 13645897500 | 94000 | 94100 | 94100 | 94000 | 415 |
| 449 | 20231214 | 114900 | 13606879600 | 94000 | 94000 | 94100 | 94000 | 113 |
| 450 | 20231214 | 114800 | 13596251400 | 94000 | 94000 | 94100 | 94000 | 194 |
| 451 | 20231214 | 114700 | 13578011000 | 94000 | 94000 | 94100 | 93900 | 546 |
| 452 | 20231214 | 114600 | 13526712300 | 94000 | 94000 | 94100 | 94000 | 199 |
| 453 | 20231214 | 114500 | 13508000700 | 94000 | 94000 | 94100 | 93900 | 52 |
| 454 | 20231214 | 114400 | 13503111900 | 94000 | 94000 | 94100 | 93900 | 1186 |
| 455 | 20231214 | 114300 | 13391656900 | 94100 | 94100 | 94200 | 94100 | 357 |
| 456 | 20231214 | 114200 | 13358062300 | 94100 | 94100 | 94200 | 94100 | 346 |
| 457 | 20231214 | 114100 | 13325497500 | 94200 | 94300 | 94300 | 94100 | 263 |
| 458 | 20231214 | 114000 | 13300737100 | 94200 | 94300 | 94300 | 94200 | 362 |
| 459 | 20231214 | 113900 | 13266629300 | 94300 | 94300 | 94300 | 94200 | 200 |
| 460 | 20231214 | 113800 | 13247782500 | 94200 | 94200 | 94300 | 94100 | 124 |
| 461 | 20231214 | 113700 | 13236098000 | 94200 | 94200 | 94200 | 94100 | 77 |
| 462 | 20231214 | 113600 | 13228845100 | 94200 | 94300 | 94300 | 94200 | 87 |
| 463 | 20231214 | 113500 | 13220644800 | 94200 | 94200 | 94300 | 94100 | 134 |
| 464 | 20231214 | 113400 | 13208019300 | 94200 | 94300 | 94300 | 94200 | 203 |
| 465 | 20231214 | 113300 | 13188891600 | 94300 | 94200 | 94300 | 94200 | 76 |
| 466 | 20231214 | 113200 | 13181730000 | 94200 | 94200 | 94300 | 94200 | 176 |
| 467 | 20231214 | 113100 | 13165147800 | 94200 | 94300 | 94300 | 94200 | 198 |
| 468 | 20231214 | 113000 | 13146494500 | 94300 | 94300 | 94300 | 94200 | 570 |
| 469 | 20231214 | 112900 | 13092786400 | 94300 | 94300 | 94300 | 94200 | 85 |
| 470 | 20231214 | 112800 | 13084773200 | 94300 | 94300 | 94300 | 94200 | 234 |
| 471 | 20231214 | 112700 | 13062710400 | 94200 | 94200 | 94300 | 94200 | 932 |
| 472 | 20231214 | 112600 | 12974826800 | 94200 | 94300 | 94300 | 94200 | 173 |
| 473 | 20231214 | 112500 | 12958516000 | 94200 | 94300 | 94300 | 94200 | 184 |
| 474 | 20231214 | 112400 | 12941180400 | 94300 | 94300 | 94300 | 94200 | 104 |
| 475 | 20231214 | 112300 | 12931376200 | 94300 | 94200 | 94300 | 94200 | 84 |
| 476 | 20231214 | 112200 | 12923456600 | 94200 | 94300 | 94300 | 94200 | 64 |
| 477 | 20231214 | 112100 | 12917425300 | 94300 | 94300 | 94300 | 94200 | 416 |
| 478 | 20231214 | 112000 | 12878234600 | 94200 | 94200 | 94300 | 94200 | 432 |
| 479 | 20231214 | 111900 | 12837537900 | 94300 | 94400 | 94400 | 94200 | 750 |
| 480 | 20231214 | 111800 | 12766820500 | 94400 | 94400 | 94400 | 94300 | 404 |
| 481 | 20231214 | 111700 | 12728711100 | 94400 | 94400 | 94400 | 94300 | 228 |
| 482 | 20231214 | 111600 | 12707189300 | 94400 | 94400 | 94400 | 94300 | 68 |
| 483 | 20231214 | 111500 | 12700771100 | 94400 | 94300 | 94400 | 94300 | 482 |
| 484 | 20231214 | 111400 | 12655295200 | 94400 | 94400 | 94400 | 94300 | 66 |
| 485 | 20231214 | 111300 | 12649067400 | 94300 | 94300 | 94400 | 94200 | 731 |
| 486 | 20231214 | 111200 | 12580134500 | 94300 | 94300 | 94300 | 94200 | 168 |
| 487 | 20231214 | 111100 | 12564297900 | 94300 | 94200 | 94300 | 94200 | 151 |
| 488 | 20231214 | 111000 | 12550061200 | 94300 | 94300 | 94300 | 94200 | 122 |
| 489 | 20231214 | 110900 | 12538558900 | 94300 | 94300 | 94300 | 94200 | 445 |
| 490 | 20231214 | 110800 | 12496634700 | 94300 | 94300 | 94300 | 94200 | 598 |
| 491 | 20231214 | 110700 | 12440256200 | 94300 | 94300 | 94300 | 94200 | 93 |
| 492 | 20231214 | 110600 | 12431486600 | 94300 | 94200 | 94300 | 94200 | 140 |
| 493 | 20231214 | 110500 | 12418286700 | 94300 | 94200 | 94300 | 94200 | 58 |
| 494 | 20231214 | 110400 | 12412817500 | 94300 | 94300 | 94300 | 94200 | 80 |
| 495 | 20231214 | 110300 | 12405275800 | 94300 | 94200 | 94300 | 94200 | 241 |
| 496 | 20231214 | 110200 | 12382563900 | 94200 | 94200 | 94300 | 94100 | 218 |
| 497 | 20231214 | 110100 | 12362029900 | 94200 | 94200 | 94200 | 94100 | 105 |
| 498 | 20231214 | 110000 | 12352141700 | 94100 | 94000 | 94200 | 94000 | 1633 |
| 499 | 20231214 | 105900 | 12198564500 | 94000 | 94000 | 94000 | 93900 | 115 |
| 500 | 20231214 | 105800 | 12187756300 | 93900 | 94000 | 94000 | 93900 | 83 |
| 501 | 20231214 | 105700 | 12179955200 | 94000 | 94100 | 94100 | 94000 | 839 |
| 502 | 20231214 | 105600 | 12101084800 | 94100 | 94000 | 94100 | 94000 | 155 |
| 503 | 20231214 | 105500 | 12086500700 | 94100 | 94100 | 94100 | 94000 | 192 |
| 504 | 20231214 | 105400 | 12068444200 | 94100 | 94100 | 94100 | 94000 | 145 |
| 505 | 20231214 | 105300 | 12054806000 | 94100 | 94100 | 94100 | 94000 | 61 |
| 506 | 20231214 | 105200 | 12049067300 | 94000 | 94100 | 94100 | 94000 | 192 |
| 507 | 20231214 | 105100 | 12031012700 | 94100 | 94000 | 94100 | 94000 | 99 |
| 508 | 20231214 | 105000 | 12021703000 | 94100 | 94100 | 94100 | 94000 | 131 |
| 509 | 20231214 | 104900 | 12009383400 | 94000 | 94100 | 94100 | 93900 | 163 |
| 510 | 20231214 | 104800 | 11994054700 | 94000 | 94100 | 94200 | 94000 | 1120 |
| 511 | 20231214 | 104700 | 11888730900 | 94200 | 94100 | 94200 | 94100 | 242 |
| 512 | 20231214 | 104600 | 11865953800 | 94200 | 94200 | 94200 | 94100 | 289 |
| 513 | 20231214 | 104500 | 11838745200 | 94200 | 94400 | 94400 | 94200 | 4740 |
| 514 | 20231214 | 104400 | 11391794400 | 94300 | 94400 | 94400 | 94300 | 213 |
| 515 | 20231214 | 104300 | 11371696500 | 94400 | 94400 | 94400 | 94300 | 138 |
| 516 | 20231214 | 104200 | 11358679400 | 94400 | 94300 | 94400 | 94200 | 1676 |
| 517 | 20231214 | 104100 | 11200656300 | 94300 | 94200 | 94300 | 94200 | 349 |
| 518 | 20231214 | 104000 | 11167767300 | 94300 | 94200 | 94300 | 94200 | 193 |
| 519 | 20231214 | 103900 | 11149580400 | 94200 | 94200 | 94300 | 94200 | 387 |
| 520 | 20231214 | 103800 | 11113121800 | 94300 | 94300 | 94300 | 94200 | 112 |
| 521 | 20231214 | 103700 | 11102562200 | 94200 | 94400 | 94400 | 94200 | 489 |
| 522 | 20231214 | 103600 | 11056449000 | 94400 | 94300 | 94400 | 94300 | 1422 |
| 523 | 20231214 | 103500 | 10922241400 | 94300 | 94400 | 94400 | 94300 | 214 |
| 524 | 20231214 | 103400 | 10902041900 | 94300 | 94300 | 94400 | 94300 | 325 |
| 525 | 20231214 | 103300 | 10871377900 | 94300 | 94300 | 94400 | 94200 | 1523 |
| 526 | 20231214 | 103200 | 10727755400 | 94400 | 94400 | 94400 | 94300 | 1090 |
| 527 | 20231214 | 103100 | 10624949000 | 94300 | 94200 | 94400 | 94200 | 2849 |
| 528 | 20231214 | 103000 | 10356388100 | 94100 | 94200 | 94200 | 94100 | 233 |
| 529 | 20231214 | 102900 | 10334450000 | 94100 | 94100 | 94200 | 94100 | 108 |
| 530 | 20231214 | 102800 | 10324280700 | 94200 | 94100 | 94200 | 94000 | 485 |
| 531 | 20231214 | 102700 | 10278643100 | 94100 | 94100 | 94200 | 94000 | 227 |
| 532 | 20231214 | 102600 | 10257284800 | 94100 | 94200 | 94200 | 94100 | 358 |
| 533 | 20231214 | 102500 | 10223575200 | 94100 | 94200 | 94200 | 94100 | 273 |
| 534 | 20231214 | 102400 | 10197865600 | 94200 | 94300 | 94300 | 94100 | 1107 |
| 535 | 20231214 | 102300 | 10093613100 | 94300 | 94200 | 94300 | 94200 | 1495 |
| 536 | 20231214 | 102200 | 9952688000 | 94200 | 94200 | 94300 | 94100 | 1187 |
| 537 | 20231214 | 102100 | 9840864000 | 94200 | 94100 | 94200 | 94100 | 582 |
| 538 | 20231214 | 102000 | 9786050000 | 94200 | 93900 | 94200 | 93900 | 2028 |
| 539 | 20231214 | 101900 | 9595398000 | 93900 | 94000 | 94000 | 93900 | 177 |
| 540 | 20231214 | 101800 | 9578776500 | 93900 | 93900 | 94000 | 93800 | 748 |
| 541 | 20231214 | 101700 | 9508538500 | 93900 | 93800 | 93900 | 93800 | 856 |
| 542 | 20231214 | 101600 | 9428217700 | 93800 | 93700 | 93800 | 93700 | 96 |
| 543 | 20231214 | 101500 | 9419216900 | 93800 | 93700 | 93800 | 93700 | 171 |
| 544 | 20231214 | 101400 | 9403191400 | 93800 | 93800 | 93900 | 93700 | 185 |
| 545 | 20231214 | 101300 | 9385844500 | 93900 | 93900 | 93900 | 93800 | 309 |
| 546 | 20231214 | 101200 | 9356859300 | 93900 | 93800 | 93900 | 93800 | 58 |
| 547 | 20231214 | 101100 | 9351418500 | 93800 | 93900 | 93900 | 93800 | 790 |
| 548 | 20231214 | 101000 | 9277289900 | 93900 | 93900 | 93900 | 93800 | 48 |
| 549 | 20231214 | 100900 | 9272786600 | 93800 | 93900 | 93900 | 93800 | 192 |
| 550 | 20231214 | 100800 | 9254774200 | 93900 | 93900 | 93900 | 93800 | 264 |
| 551 | 20231214 | 100700 | 9229997500 | 93900 | 93800 | 93900 | 93800 | 142 |
| 552 | 20231214 | 100600 | 9216670000 | 93800 | 93900 | 93900 | 93800 | 79 |
| 553 | 20231214 | 100500 | 9209259200 | 93900 | 93700 | 93900 | 93700 | 75 |
| 554 | 20231214 | 100400 | 9202221600 | 93800 | 93800 | 93800 | 93700 | 90 |
| 555 | 20231214 | 100300 | 9193781100 | 93700 | 93800 | 93900 | 93700 | 381 |
| 556 | 20231214 | 100200 | 9158061500 | 93700 | 93600 | 93800 | 93600 | 1275 |
| 557 | 20231214 | 100100 | 9038607800 | 93700 | 93700 | 93800 | 93600 | 1012 |
| 558 | 20231214 | 100000 | 8943785500 | 93700 | 93800 | 93800 | 93700 | 483 |
| 559 | 20231214 | 095900 | 8898480800 | 93700 | 93800 | 93800 | 93700 | 134 |
| 560 | 20231214 | 095800 | 8885916900 | 93800 | 93800 | 93800 | 93700 | 275 |
| 561 | 20231214 | 095700 | 8860124100 | 93800 | 93700 | 93800 | 93700 | 145 |
| 562 | 20231214 | 095600 | 8846527900 | 93800 | 93800 | 93800 | 93700 | 692 |
| 563 | 20231214 | 095500 | 8781621300 | 93800 | 93900 | 94000 | 93700 | 399 |
| 564 | 20231214 | 095400 | 8744162600 | 93900 | 93700 | 93900 | 93600 | 625 |
| 565 | 20231214 | 095300 | 8685555000 | 93700 | 93500 | 93700 | 93500 | 935 |
| 566 | 20231214 | 095200 | 8598054500 | 93500 | 93700 | 93700 | 93500 | 745 |
| 567 | 20231214 | 095100 | 8528320600 | 93700 | 93600 | 93700 | 93600 | 287 |
| 568 | 20231214 | 095000 | 8501455200 | 93600 | 93700 | 93700 | 93600 | 728 |
| 569 | 20231214 | 094900 | 8433300700 | 93700 | 93600 | 93800 | 93600 | 682 |
| 570 | 20231214 | 094800 | 8369397600 | 93600 | 93800 | 93800 | 93600 | 851 |
| 571 | 20231214 | 094700 | 8289696400 | 93700 | 93800 | 93800 | 93700 | 374 |
| 572 | 20231214 | 094600 | 8254646600 | 93800 | 93700 | 93800 | 93700 | 129 |
| 573 | 20231214 | 094500 | 8242549200 | 93800 | 93800 | 93900 | 93700 | 2238 |
| 574 | 20231214 | 094400 | 8032790300 | 93900 | 93900 | 94000 | 93800 | 634 |
| 575 | 20231214 | 094300 | 7973222000 | 93800 | 94000 | 94000 | 93700 | 2588 |
| 576 | 20231214 | 094200 | 7730323300 | 94000 | 94000 | 94000 | 93900 | 281 |
| 577 | 20231214 | 094100 | 7703926000 | 93900 | 94000 | 94000 | 93800 | 1494 |
| 578 | 20231214 | 094000 | 7563596200 | 94100 | 94100 | 94100 | 94000 | 256 |
| 579 | 20231214 | 093900 | 7539516800 | 94100 | 94100 | 94200 | 94100 | 511 |
| 580 | 20231214 | 093800 | 7491431400 | 94100 | 94100 | 94100 | 94000 | 670 |
| 581 | 20231214 | 093700 | 7428397500 | 94100 | 94100 | 94100 | 94000 | 184 |
| 582 | 20231214 | 093600 | 7411093700 | 94100 | 94000 | 94100 | 93900 | 680 |
| 583 | 20231214 | 093500 | 7347173400 | 94000 | 94000 | 94100 | 94000 | 663 |
| 584 | 20231214 | 093400 | 7284830000 | 94000 | 94200 | 94200 | 94000 | 1126 |
| 585 | 20231214 | 093300 | 7178944200 | 94200 | 94400 | 94400 | 94200 | 1105 |
| 586 | 20231214 | 093200 | 7074739800 | 94400 | 94400 | 94500 | 94400 | 476 |
| 587 | 20231214 | 093100 | 7029804800 | 94400 | 94500 | 94500 | 94400 | 896 |
| 588 | 20231214 | 093000 | 6945169100 | 94500 | 94500 | 94600 | 94500 | 964 |
| 589 | 20231214 | 092900 | 6854054400 | 94500 | 94600 | 94600 | 94500 | 589 |
| 590 | 20231214 | 092800 | 6798383200 | 94500 | 94300 | 94600 | 94300 | 5468 |
| 591 | 20231214 | 092700 | 6281838400 | 94300 | 94300 | 94400 | 94300 | 661 |
| 592 | 20231214 | 092600 | 6219481500 | 94300 | 94400 | 94500 | 94300 | 2378 |
| 593 | 20231214 | 092500 | 5995042100 | 94400 | 94500 | 94500 | 94400 | 642 |
| 594 | 20231214 | 092400 | 5934396900 | 94400 | 94600 | 94600 | 94400 | 1042 |
| 595 | 20231214 | 092300 | 5835944600 | 94600 | 94400 | 94600 | 94300 | 6160 |
| 596 | 20231214 | 092200 | 5254067300 | 94300 | 94300 | 94400 | 94300 | 818 |
| 597 | 20231214 | 092100 | 5176882100 | 94300 | 94100 | 94400 | 94000 | 2696 |
| 598 | 20231214 | 092000 | 4922842500 | 94000 | 94000 | 94100 | 93900 | 1129 |
| 599 | 20231214 | 091900 | 4816717400 | 94000 | 93700 | 94000 | 93700 | 1489 |
| 600 | 20231214 | 091800 | 4676955500 | 93800 | 93900 | 93900 | 93700 | 1076 |
| 601 | 20231214 | 091700 | 4576024100 | 93800 | 93900 | 93900 | 93800 | 905 |
| 602 | 20231214 | 091600 | 4491094000 | 93800 | 94000 | 94100 | 93800 | 869 |
| 603 | 20231214 | 091500 | 4409483600 | 94000 | 94000 | 94100 | 94000 | 792 |
| 604 | 20231214 | 091400 | 4335024100 | 94000 | 94100 | 94100 | 94000 | 743 |
| 605 | 20231214 | 091300 | 4265167400 | 94100 | 93900 | 94100 | 93900 | 1783 |
| 606 | 20231214 | 091200 | 4097589000 | 93900 | 93800 | 94000 | 93800 | 741 |
| 607 | 20231214 | 091100 | 4027995000 | 93800 | 93800 | 94000 | 93800 | 1769 |
| 608 | 20231214 | 091000 | 3861939300 | 93900 | 93800 | 93900 | 93800 | 729 |
| 609 | 20231214 | 090900 | 3793527900 | 93800 | 94000 | 94000 | 93800 | 1145 |
| 610 | 20231214 | 090800 | 3686021200 | 94000 | 93800 | 94000 | 93800 | 707 |
| 611 | 20231214 | 090700 | 3619652800 | 93800 | 93800 | 93900 | 93700 | 1451 |
| 612 | 20231214 | 090600 | 3483552200 | 93800 | 93600 | 94000 | 93600 | 1663 |
| 613 | 20231214 | 090500 | 3327488300 | 93600 | 94000 | 94000 | 93600 | 1207 |
| 614 | 20231214 | 090400 | 3214331900 | 93900 | 94200 | 94300 | 93900 | 5308 |
| 615 | 20231214 | 090300 | 2714670000 | 94200 | 94100 | 94400 | 93900 | 5570 |
| 616 | 20231214 | 090200 | 2190189500 | 94100 | 93900 | 94200 | 93900 | 3083 |
| 617 | 20231214 | 090100 | 1899999600 | 94000 | 94200 | 94200 | 93900 | 6876 |
| 618 | 20231214 | 090000 | 1253232200 | 94100 | 94400 | 94700 | 94100 | 13270 |