33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 7483 |
| 3 | 20231207 | 191500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 4 | 20231207 | 191400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 5 | 20231207 | 191300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 6 | 20231207 | 191200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 7 | 20231207 | 191100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 8 | 20231207 | 191000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 9 | 20231207 | 190900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 10 | 20231207 | 190800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 11 | 20231207 | 190700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 12 | 20231207 | 190600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 13 | 20231207 | 190500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 14 | 20231207 | 190400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 15 | 20231207 | 190300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 16 | 20231207 | 190200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 17 | 20231207 | 190100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 18 | 20231207 | 190000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 19 | 20231207 | 185900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 20 | 20231207 | 185800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 21 | 20231207 | 185700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 22 | 20231207 | 185600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 23 | 20231207 | 185500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 24 | 20231207 | 185400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 25 | 20231207 | 185300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 26 | 20231207 | 185200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 27 | 20231207 | 185100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 28 | 20231207 | 185000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 29 | 20231207 | 184900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 30 | 20231207 | 184800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 31 | 20231207 | 184700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 32 | 20231207 | 184600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 7483 |
| 33 | 20231207 | 184500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 34 | 20231207 | 184400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 35 | 20231207 | 184300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 36 | 20231207 | 184200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 37 | 20231207 | 184100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 38 | 20231207 | 184000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 39 | 20231207 | 183900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 40 | 20231207 | 183800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 41 | 20231207 | 183700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 42 | 20231207 | 183600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 43 | 20231207 | 183500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 44 | 20231207 | 183400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 45 | 20231207 | 183300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 46 | 20231207 | 183200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 47 | 20231207 | 183100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 48 | 20231207 | 183000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 49 | 20231207 | 182900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 50 | 20231207 | 182800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 51 | 20231207 | 182700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 52 | 20231207 | 182600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 53 | 20231207 | 182500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 54 | 20231207 | 182400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 55 | 20231207 | 182300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 56 | 20231207 | 182200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 57 | 20231207 | 182100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 58 | 20231207 | 182000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 59 | 20231207 | 181900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 60 | 20231207 | 181800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 61 | 20231207 | 181700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 62 | 20231207 | 181600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 7483 |
| 63 | 20231207 | 181500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 64 | 20231207 | 181400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 65 | 20231207 | 181300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 66 | 20231207 | 181200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 67 | 20231207 | 181100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 68 | 20231207 | 181000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 69 | 20231207 | 180900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 70 | 20231207 | 180800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 71 | 20231207 | 180700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 72 | 20231207 | 180600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 73 | 20231207 | 180500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 74 | 20231207 | 180400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 75 | 20231207 | 180300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 76 | 20231207 | 180200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 77 | 20231207 | 180100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 78 | 20231207 | 180000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 79 | 20231207 | 175900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 80 | 20231207 | 175800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 81 | 20231207 | 175700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 82 | 20231207 | 175600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 83 | 20231207 | 175500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 84 | 20231207 | 175400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 85 | 20231207 | 175300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 86 | 20231207 | 175200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 87 | 20231207 | 175100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 88 | 20231207 | 175000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 89 | 20231207 | 174900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 90 | 20231207 | 174800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 91 | 20231207 | 174700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 92 | 20231207 | 174600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 7483 |
| 93 | 20231207 | 174500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 94 | 20231207 | 174400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 95 | 20231207 | 174300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 96 | 20231207 | 174200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 97 | 20231207 | 174100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 98 | 20231207 | 174000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 99 | 20231207 | 173900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 100 | 20231207 | 173800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 101 | 20231207 | 173700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 102 | 20231207 | 173600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 103 | 20231207 | 173500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 104 | 20231207 | 173400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 105 | 20231207 | 173300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 106 | 20231207 | 173200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 107 | 20231207 | 173100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 108 | 20231207 | 173000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 109 | 20231207 | 172900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 110 | 20231207 | 172800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 111 | 20231207 | 172700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 112 | 20231207 | 172600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 113 | 20231207 | 172500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 114 | 20231207 | 172400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 115 | 20231207 | 172300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 116 | 20231207 | 172200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 117 | 20231207 | 172100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 118 | 20231207 | 172000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 119 | 20231207 | 171900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 120 | 20231207 | 171800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 121 | 20231207 | 171700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 122 | 20231207 | 171600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 7483 |
| 123 | 20231207 | 171500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 124 | 20231207 | 171400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 125 | 20231207 | 171300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 126 | 20231207 | 171200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 127 | 20231207 | 171100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 128 | 20231207 | 171000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 129 | 20231207 | 170900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 130 | 20231207 | 170800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 131 | 20231207 | 170700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 132 | 20231207 | 170600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 133 | 20231207 | 170500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 134 | 20231207 | 170400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 135 | 20231207 | 170300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 136 | 20231207 | 170200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 137 | 20231207 | 170100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 138 | 20231207 | 170000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 139 | 20231207 | 165900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 140 | 20231207 | 165800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 141 | 20231207 | 165700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 142 | 20231207 | 165600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 143 | 20231207 | 165500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 144 | 20231207 | 165400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 145 | 20231207 | 165300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 146 | 20231207 | 165200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 147 | 20231207 | 165100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 148 | 20231207 | 165000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 149 | 20231207 | 164900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 150 | 20231207 | 164800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 151 | 20231207 | 164700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 152 | 20231207 | 164600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 7483 |
| 153 | 20231207 | 164500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 154 | 20231207 | 164400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 155 | 20231207 | 164300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 156 | 20231207 | 164200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 157 | 20231207 | 164100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 158 | 20231207 | 164000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 159 | 20231207 | 163900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 160 | 20231207 | 163800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 161 | 20231207 | 163700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 162 | 20231207 | 163600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 163 | 20231207 | 163500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 164 | 20231207 | 163400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 165 | 20231207 | 163300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 166 | 20231207 | 163200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 167 | 20231207 | 163100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 168 | 20231207 | 163000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 169 | 20231207 | 162900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 170 | 20231207 | 162800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 171 | 20231207 | 162700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 172 | 20231207 | 162600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 173 | 20231207 | 162500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 174 | 20231207 | 162400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 175 | 20231207 | 162300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 176 | 20231207 | 162200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 177 | 20231207 | 162100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 178 | 20231207 | 162000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 179 | 20231207 | 161900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 180 | 20231207 | 161800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 181 | 20231207 | 161700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 182 | 20231207 | 161600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 7483 |
| 183 | 20231207 | 161500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 184 | 20231207 | 161400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 185 | 20231207 | 161300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 186 | 20231207 | 161200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 187 | 20231207 | 161100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 188 | 20231207 | 161000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 189 | 20231207 | 160900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 190 | 20231207 | 160800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 191 | 20231207 | 160700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 192 | 20231207 | 160600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 193 | 20231207 | 160500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 194 | 20231207 | 160400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 195 | 20231207 | 160300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 196 | 20231207 | 160200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 197 | 20231207 | 160100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 198 | 20231207 | 160000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 199 | 20231207 | 155900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 200 | 20231207 | 155800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 201 | 20231207 | 155700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 202 | 20231207 | 155600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 203 | 20231207 | 155500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 204 | 20231207 | 155400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 205 | 20231207 | 155300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 206 | 20231207 | 155200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 207 | 20231207 | 155100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 208 | 20231207 | 155000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 209 | 20231207 | 154900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 210 | 20231207 | 154800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 211 | 20231207 | 154700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 212 | 20231207 | 154600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 7483 |
| 213 | 20231207 | 154500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 214 | 20231207 | 154400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 215 | 20231207 | 154300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 216 | 20231207 | 154200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 217 | 20231207 | 154100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 218 | 20231207 | 154000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 219 | 20231207 | 153900 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 220 | 20231207 | 153800 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 221 | 20231207 | 153700 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 222 | 20231207 | 153600 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 223 | 20231207 | 153500 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 224 | 20231207 | 153400 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 225 | 20231207 | 153300 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 226 | 20231207 | 153200 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 227 | 20231207 | 153100 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 0 |
| 228 | 20231207 | 153000 | 17160608400 | 93100 | 93100 | 93100 | 93100 | 7483 |
| 229 | 20231207 | 152900 | 16463941100 | 93000 | 93000 | 93000 | 93000 | 0 |
| 230 | 20231207 | 152800 | 16463941100 | 93000 | 93000 | 93000 | 93000 | 0 |
| 231 | 20231207 | 152700 | 16463941100 | 93000 | 93000 | 93000 | 93000 | 0 |
| 232 | 20231207 | 152600 | 16463941100 | 93000 | 93000 | 93000 | 93000 | 0 |
| 233 | 20231207 | 152500 | 16463941100 | 93000 | 93000 | 93000 | 93000 | 0 |
| 234 | 20231207 | 152400 | 16463941100 | 93000 | 93000 | 93000 | 93000 | 0 |
| 235 | 20231207 | 152300 | 16463941100 | 93000 | 93000 | 93000 | 93000 | 0 |
| 236 | 20231207 | 152200 | 16463941100 | 93000 | 93000 | 93000 | 93000 | 0 |
| 237 | 20231207 | 152100 | 16463941100 | 93000 | 93000 | 93000 | 93000 | 0 |
| 238 | 20231207 | 152000 | 16463941100 | 93000 | 93000 | 93000 | 93000 | 0 |
| 239 | 20231207 | 151900 | 16463941100 | 93000 | 93200 | 93200 | 93000 | 3287 |
| 240 | 20231207 | 151800 | 16158088500 | 93200 | 93100 | 93200 | 93000 | 637 |
| 241 | 20231207 | 151700 | 16098777800 | 93100 | 93000 | 93100 | 93000 | 3590 |
| 242 | 20231207 | 151600 | 15764644300 | 93000 | 93000 | 93100 | 93000 | 414 |
| 243 | 20231207 | 151500 | 15726132200 | 93100 | 93100 | 93100 | 93000 | 309 |
| 244 | 20231207 | 151400 | 15697385700 | 93100 | 93000 | 93100 | 93000 | 363 |
| 245 | 20231207 | 151300 | 15663611400 | 93100 | 93200 | 93200 | 93000 | 2530 |
| 246 | 20231207 | 151200 | 15428236400 | 93200 | 93200 | 93200 | 93100 | 312 |
| 247 | 20231207 | 151100 | 15399174400 | 93200 | 93100 | 93200 | 93000 | 381 |
| 248 | 20231207 | 151000 | 15363696200 | 93200 | 93100 | 93200 | 93100 | 414 |
| 249 | 20231207 | 150900 | 15325143800 | 93200 | 93200 | 93200 | 93000 | 389 |
| 250 | 20231207 | 150800 | 15288922000 | 93100 | 93100 | 93200 | 93000 | 2072 |
| 251 | 20231207 | 150700 | 15096017300 | 93100 | 93100 | 93200 | 93100 | 149 |
| 252 | 20231207 | 150600 | 15082135400 | 93100 | 93100 | 93200 | 93100 | 203 |
| 253 | 20231207 | 150500 | 15063230700 | 93200 | 93100 | 93200 | 93100 | 178 |
| 254 | 20231207 | 150400 | 15046651400 | 93100 | 93100 | 93200 | 93100 | 338 |
| 255 | 20231207 | 150300 | 15015181200 | 93100 | 93000 | 93200 | 93000 | 619 |
| 256 | 20231207 | 150200 | 14957552300 | 93100 | 93000 | 93100 | 93000 | 505 |
| 257 | 20231207 | 150100 | 14910559200 | 93000 | 93000 | 93100 | 93000 | 541 |
| 258 | 20231207 | 150000 | 14860222200 | 93000 | 93100 | 93200 | 93000 | 1603 |
| 259 | 20231207 | 145900 | 14710975100 | 93100 | 93200 | 93200 | 93100 | 112 |
| 260 | 20231207 | 145800 | 14700545400 | 93100 | 93200 | 93200 | 93100 | 141 |
| 261 | 20231207 | 145700 | 14687404900 | 93200 | 93200 | 93200 | 93100 | 401 |
| 262 | 20231207 | 145600 | 14650033300 | 93100 | 93200 | 93200 | 93100 | 165 |
| 263 | 20231207 | 145500 | 14634665700 | 93200 | 93200 | 93300 | 93100 | 466 |
| 264 | 20231207 | 145400 | 14591268300 | 93300 | 93100 | 93300 | 93100 | 426 |
| 265 | 20231207 | 145300 | 14551565000 | 93200 | 93100 | 93200 | 93100 | 97 |
| 266 | 20231207 | 145200 | 14542527800 | 93200 | 93200 | 93200 | 93100 | 69 |
| 267 | 20231207 | 145100 | 14536098400 | 93200 | 93200 | 93300 | 93100 | 212 |
| 268 | 20231207 | 145000 | 14516340800 | 93300 | 93200 | 93300 | 93200 | 251 |
| 269 | 20231207 | 144900 | 14492944200 | 93200 | 93200 | 93300 | 93200 | 258 |
| 270 | 20231207 | 144800 | 14468880400 | 93300 | 93100 | 93300 | 93100 | 397 |
| 271 | 20231207 | 144700 | 14431880700 | 93200 | 93100 | 93200 | 93100 | 150 |
| 272 | 20231207 | 144600 | 14417910400 | 93100 | 93100 | 93200 | 93100 | 169 |
| 273 | 20231207 | 144500 | 14402166400 | 93200 | 93200 | 93200 | 93100 | 182 |
| 274 | 20231207 | 144400 | 14385207600 | 93100 | 93100 | 93200 | 93100 | 1623 |
| 275 | 20231207 | 144300 | 14234079400 | 93200 | 93200 | 93200 | 93100 | 56 |
| 276 | 20231207 | 144200 | 14228863000 | 93200 | 93200 | 93300 | 93100 | 3405 |
| 277 | 20231207 | 144100 | 13911570800 | 93200 | 93300 | 93300 | 93200 | 87 |
| 278 | 20231207 | 144000 | 13903459400 | 93300 | 93300 | 93300 | 93200 | 318 |
| 279 | 20231207 | 143900 | 13873811500 | 93300 | 93300 | 93400 | 93200 | 461 |
| 280 | 20231207 | 143800 | 13830801900 | 93400 | 93300 | 93400 | 93200 | 180 |
| 281 | 20231207 | 143700 | 13814000400 | 93300 | 93200 | 93300 | 93200 | 495 |
| 282 | 20231207 | 143600 | 13767820100 | 93200 | 93200 | 93300 | 93200 | 277 |
| 283 | 20231207 | 143500 | 13741999200 | 93200 | 93300 | 93400 | 93200 | 1408 |
| 284 | 20231207 | 143400 | 13610635200 | 93400 | 93400 | 93500 | 93300 | 215 |
| 285 | 20231207 | 143300 | 13590563200 | 93400 | 93500 | 93600 | 93300 | 774 |
| 286 | 20231207 | 143200 | 13518256600 | 93500 | 93400 | 93600 | 93400 | 151 |
| 287 | 20231207 | 143100 | 13504139500 | 93400 | 93400 | 93600 | 93400 | 153 |
| 288 | 20231207 | 143000 | 13489834100 | 93500 | 93600 | 93600 | 93400 | 121 |
| 289 | 20231207 | 142900 | 13478519900 | 93600 | 93500 | 93600 | 93400 | 243 |
| 290 | 20231207 | 142800 | 13455804000 | 93500 | 93400 | 93500 | 93400 | 231 |
| 291 | 20231207 | 142700 | 13434223000 | 93500 | 93600 | 93600 | 93400 | 250 |
| 292 | 20231207 | 142600 | 13410849700 | 93600 | 93400 | 93600 | 93400 | 104 |
| 293 | 20231207 | 142500 | 13401126200 | 93400 | 93500 | 93500 | 93400 | 180 |
| 294 | 20231207 | 142400 | 13384297100 | 93400 | 93500 | 93600 | 93400 | 124 |
| 295 | 20231207 | 142300 | 13372704100 | 93500 | 93500 | 93600 | 93500 | 107 |
| 296 | 20231207 | 142200 | 13362696100 | 93400 | 93500 | 93500 | 93400 | 148 |
| 297 | 20231207 | 142100 | 13348860800 | 93500 | 93500 | 93500 | 93400 | 118 |
| 298 | 20231207 | 142000 | 13337833500 | 93500 | 93400 | 93500 | 93400 | 60 |
| 299 | 20231207 | 141900 | 13332226800 | 93400 | 93400 | 93500 | 93400 | 103 |
| 300 | 20231207 | 141800 | 13322599600 | 93500 | 93400 | 93500 | 93400 | 54 |
| 301 | 20231207 | 141700 | 13317551600 | 93400 | 93400 | 93500 | 93300 | 561 |
| 302 | 20231207 | 141600 | 13265154300 | 93400 | 93400 | 93500 | 93400 | 243 |
| 303 | 20231207 | 141500 | 13242452900 | 93400 | 93400 | 93500 | 93400 | 75 |
| 304 | 20231207 | 141400 | 13235445800 | 93400 | 93400 | 93500 | 93400 | 89 |
| 305 | 20231207 | 141300 | 13227129900 | 93400 | 93400 | 93500 | 93400 | 90 |
| 306 | 20231207 | 141200 | 13218718500 | 93400 | 93300 | 93500 | 93300 | 85 |
| 307 | 20231207 | 141100 | 13210780000 | 93400 | 93300 | 93400 | 93300 | 227 |
| 308 | 20231207 | 141000 | 13189588400 | 93300 | 93400 | 93400 | 93300 | 143 |
| 309 | 20231207 | 140900 | 13176239200 | 93400 | 93300 | 93400 | 93300 | 70 |
| 310 | 20231207 | 140800 | 13169702200 | 93400 | 93300 | 93400 | 93200 | 122 |
| 311 | 20231207 | 140700 | 13158321900 | 93300 | 93300 | 93400 | 93300 | 141 |
| 312 | 20231207 | 140600 | 13145162900 | 93300 | 93200 | 93400 | 93200 | 129 |
| 313 | 20231207 | 140500 | 13133126000 | 93300 | 93300 | 93300 | 93200 | 297 |
| 314 | 20231207 | 140400 | 13105438300 | 93300 | 93300 | 93300 | 93200 | 368 |
| 315 | 20231207 | 140300 | 13071110700 | 93200 | 93300 | 93400 | 93200 | 278 |
| 316 | 20231207 | 140200 | 13045175200 | 93300 | 93300 | 93400 | 93300 | 278 |
| 317 | 20231207 | 140100 | 13019234500 | 93300 | 93400 | 93400 | 93300 | 102 |
| 318 | 20231207 | 140000 | 13009711900 | 93300 | 93300 | 93400 | 93300 | 49 |
| 319 | 20231207 | 135900 | 13005138900 | 93300 | 93400 | 93400 | 93300 | 112 |
| 320 | 20231207 | 135800 | 12994686500 | 93300 | 93300 | 93400 | 93300 | 152 |
| 321 | 20231207 | 135700 | 12980498500 | 93300 | 93300 | 93400 | 93300 | 265 |
| 322 | 20231207 | 135600 | 12955771300 | 93300 | 93300 | 93400 | 93300 | 97 |
| 323 | 20231207 | 135500 | 12946718400 | 93400 | 93300 | 93400 | 93300 | 183 |
| 324 | 20231207 | 135400 | 12929633200 | 93300 | 93400 | 93400 | 93300 | 247 |
| 325 | 20231207 | 135300 | 12906582600 | 93400 | 93300 | 93400 | 93300 | 23 |
| 326 | 20231207 | 135200 | 12904435000 | 93300 | 93500 | 93500 | 93300 | 336 |
| 327 | 20231207 | 135100 | 12873056300 | 93500 | 93500 | 93500 | 93400 | 82 |
| 328 | 20231207 | 135000 | 12865392800 | 93500 | 93300 | 93500 | 93300 | 83 |
| 329 | 20231207 | 134900 | 12857640800 | 93400 | 93400 | 93500 | 93400 | 195 |
| 330 | 20231207 | 134800 | 12839422800 | 93400 | 93300 | 93400 | 93300 | 279 |
| 331 | 20231207 | 134700 | 12813381000 | 93300 | 93200 | 93300 | 93200 | 254 |
| 332 | 20231207 | 134600 | 12789685600 | 93200 | 93200 | 93300 | 93200 | 83 |
| 333 | 20231207 | 134500 | 12781943500 | 93300 | 93200 | 93300 | 93200 | 293 |
| 334 | 20231207 | 134400 | 12754625400 | 93200 | 93200 | 93300 | 93200 | 314 |
| 335 | 20231207 | 134300 | 12725353200 | 93200 | 93400 | 93400 | 93200 | 1435 |
| 336 | 20231207 | 134200 | 12591550700 | 93400 | 93400 | 93400 | 93300 | 142 |
| 337 | 20231207 | 134100 | 12578297300 | 93300 | 93400 | 93400 | 93300 | 1000 |
| 338 | 20231207 | 134000 | 12484993300 | 93400 | 93300 | 93400 | 93300 | 802 |
| 339 | 20231207 | 133900 | 12410149800 | 93300 | 93300 | 93400 | 93300 | 103 |
| 340 | 20231207 | 133800 | 12400535600 | 93400 | 93500 | 93600 | 93300 | 3318 |
| 341 | 20231207 | 133700 | 12090519700 | 93600 | 93500 | 93600 | 93500 | 54 |
| 342 | 20231207 | 133600 | 12085467900 | 93500 | 93600 | 93600 | 93500 | 163 |
| 343 | 20231207 | 133500 | 12070223800 | 93600 | 93600 | 93700 | 93500 | 708 |
| 344 | 20231207 | 133400 | 12003954400 | 93700 | 93600 | 93700 | 93600 | 140 |
| 345 | 20231207 | 133300 | 11990844700 | 93600 | 93700 | 93700 | 93600 | 190 |
| 346 | 20231207 | 133200 | 11973056900 | 93600 | 93600 | 93700 | 93600 | 42 |
| 347 | 20231207 | 133100 | 11969123900 | 93600 | 93600 | 93600 | 93500 | 90 |
| 348 | 20231207 | 133000 | 11960703400 | 93500 | 93500 | 93600 | 93500 | 78 |
| 349 | 20231207 | 132900 | 11953409300 | 93500 | 93600 | 93600 | 93500 | 243 |
| 350 | 20231207 | 132800 | 11930682800 | 93500 | 93500 | 93600 | 93500 | 378 |
| 351 | 20231207 | 132700 | 11895336700 | 93500 | 93500 | 93600 | 93500 | 204 |
| 352 | 20231207 | 132600 | 11876258600 | 93600 | 93600 | 93700 | 93500 | 293 |
| 353 | 20231207 | 132500 | 11848829200 | 93600 | 93600 | 93700 | 93600 | 72 |
| 354 | 20231207 | 132400 | 11842084400 | 93700 | 93600 | 93700 | 93600 | 146 |
| 355 | 20231207 | 132300 | 11828416000 | 93600 | 93600 | 93600 | 93500 | 96 |
| 356 | 20231207 | 132200 | 11819435600 | 93600 | 93400 | 93600 | 93400 | 604 |
| 357 | 20231207 | 132100 | 11762962300 | 93500 | 93400 | 93500 | 93400 | 95 |
| 358 | 20231207 | 132000 | 11754084100 | 93400 | 93400 | 93500 | 93400 | 484 |
| 359 | 20231207 | 131900 | 11708872700 | 93400 | 93400 | 93500 | 93400 | 90 |
| 360 | 20231207 | 131800 | 11700464300 | 93400 | 93400 | 93500 | 93400 | 57 |
| 361 | 20231207 | 131700 | 11695140000 | 93400 | 93500 | 93500 | 93400 | 153 |
| 362 | 20231207 | 131600 | 11680836000 | 93500 | 93500 | 93500 | 93400 | 64 |
| 363 | 20231207 | 131500 | 11674854800 | 93500 | 93600 | 93600 | 93400 | 2054 |
| 364 | 20231207 | 131400 | 11482859200 | 93600 | 93500 | 93600 | 93500 | 214 |
| 365 | 20231207 | 131300 | 11462844400 | 93500 | 93500 | 93600 | 93500 | 243 |
| 366 | 20231207 | 131200 | 11440121500 | 93500 | 93500 | 93600 | 93500 | 93 |
| 367 | 20231207 | 131100 | 11431419500 | 93500 | 93700 | 93800 | 93500 | 2121 |
| 368 | 20231207 | 131000 | 11232858700 | 93700 | 93700 | 93800 | 93700 | 320 |
| 369 | 20231207 | 130900 | 11202868300 | 93700 | 93600 | 93700 | 93600 | 42 |
| 370 | 20231207 | 130800 | 11198935900 | 93700 | 93600 | 93700 | 93600 | 167 |
| 371 | 20231207 | 130700 | 11183289100 | 93600 | 93600 | 93700 | 93600 | 93 |
| 372 | 20231207 | 130600 | 11174581000 | 93600 | 93700 | 93700 | 93600 | 101 |
| 373 | 20231207 | 130500 | 11165120800 | 93700 | 93600 | 93700 | 93600 | 146 |
| 374 | 20231207 | 130400 | 11151448700 | 93700 | 93700 | 93700 | 93600 | 47 |
| 375 | 20231207 | 130300 | 11147046900 | 93700 | 93600 | 93700 | 93600 | 119 |
| 376 | 20231207 | 130200 | 11135898100 | 93600 | 93600 | 93700 | 93600 | 319 |
| 377 | 20231207 | 130100 | 11106011100 | 93700 | 93600 | 93700 | 93600 | 308 |
| 378 | 20231207 | 130000 | 11077175100 | 93700 | 93600 | 93700 | 93600 | 32 |
| 379 | 20231207 | 125900 | 11074177100 | 93600 | 93700 | 93700 | 93600 | 77 |
| 380 | 20231207 | 125800 | 11066964700 | 93700 | 93800 | 93800 | 93600 | 675 |
| 381 | 20231207 | 125700 | 11003729500 | 93800 | 93800 | 93800 | 93700 | 207 |
| 382 | 20231207 | 125600 | 10984329200 | 93800 | 93700 | 93800 | 93700 | 187 |
| 383 | 20231207 | 125500 | 10966800400 | 93700 | 93700 | 93700 | 93600 | 510 |
| 384 | 20231207 | 125400 | 10919016000 | 93800 | 93800 | 93800 | 93700 | 105 |
| 385 | 20231207 | 125300 | 10909167600 | 93700 | 93800 | 93800 | 93700 | 58 |
| 386 | 20231207 | 125200 | 10903729700 | 93700 | 93700 | 93800 | 93700 | 122 |
| 387 | 20231207 | 125100 | 10892292500 | 93800 | 93800 | 93800 | 93700 | 38 |
| 388 | 20231207 | 125000 | 10888729100 | 93800 | 93800 | 93800 | 93700 | 106 |
| 389 | 20231207 | 124900 | 10878793100 | 93700 | 93800 | 93800 | 93700 | 76 |
| 390 | 20231207 | 124800 | 10871666100 | 93800 | 93800 | 93800 | 93700 | 25 |
| 391 | 20231207 | 124700 | 10869322200 | 93800 | 93700 | 93800 | 93700 | 107 |
| 392 | 20231207 | 124600 | 10859289000 | 93700 | 93900 | 93900 | 93700 | 1489 |
| 393 | 20231207 | 124500 | 10719655500 | 93800 | 93900 | 93900 | 93800 | 104 |
| 394 | 20231207 | 124400 | 10709895600 | 93900 | 93800 | 93900 | 93800 | 92 |
| 395 | 20231207 | 124300 | 10701263100 | 93900 | 93900 | 93900 | 93800 | 90 |
| 396 | 20231207 | 124200 | 10692819800 | 93900 | 93900 | 93900 | 93800 | 115 |
| 397 | 20231207 | 124100 | 10682024600 | 93900 | 93900 | 94000 | 93900 | 543 |
| 398 | 20231207 | 124000 | 10631036300 | 94000 | 93900 | 94000 | 93800 | 67 |
| 399 | 20231207 | 123900 | 10624741300 | 93900 | 93800 | 93900 | 93800 | 491 |
| 400 | 20231207 | 123800 | 10578641900 | 93900 | 93900 | 93900 | 93800 | 74 |
| 401 | 20231207 | 123700 | 10571694800 | 93900 | 93900 | 94000 | 93800 | 253 |
| 402 | 20231207 | 123600 | 10547937000 | 93900 | 94000 | 94000 | 93900 | 199 |
| 403 | 20231207 | 123500 | 10529248100 | 94000 | 93900 | 94000 | 93900 | 219 |
| 404 | 20231207 | 123400 | 10508678900 | 94000 | 93900 | 94000 | 93900 | 59 |
| 405 | 20231207 | 123300 | 10503135900 | 93900 | 93900 | 94000 | 93800 | 424 |
| 406 | 20231207 | 123200 | 10463310100 | 93800 | 93900 | 93900 | 93800 | 51 |
| 407 | 20231207 | 123100 | 10458525000 | 93800 | 93900 | 93900 | 93800 | 86 |
| 408 | 20231207 | 123000 | 10450451900 | 93800 | 93800 | 93900 | 93800 | 152 |
| 409 | 20231207 | 122900 | 10436188100 | 93900 | 93900 | 94000 | 93900 | 132 |
| 410 | 20231207 | 122800 | 10423792900 | 93900 | 94000 | 94000 | 93800 | 601 |
| 411 | 20231207 | 122700 | 10367361900 | 93900 | 93900 | 94000 | 93900 | 50 |
| 412 | 20231207 | 122600 | 10362663600 | 94000 | 94000 | 94000 | 93900 | 89 |
| 413 | 20231207 | 122500 | 10354301300 | 94000 | 94000 | 94000 | 93900 | 205 |
| 414 | 20231207 | 122400 | 10335032500 | 94000 | 93900 | 94000 | 93800 | 663 |
| 415 | 20231207 | 122300 | 10272777400 | 93800 | 93800 | 93900 | 93800 | 38 |
| 416 | 20231207 | 122200 | 10269212100 | 93800 | 93800 | 93800 | 93700 | 299 |
| 417 | 20231207 | 122100 | 10241172900 | 93700 | 93700 | 93800 | 93700 | 194 |
| 418 | 20231207 | 122000 | 10222977600 | 93800 | 93700 | 93800 | 93700 | 60 |
| 419 | 20231207 | 121900 | 10217349900 | 93800 | 93700 | 93800 | 93700 | 100 |
| 420 | 20231207 | 121800 | 10207971600 | 93700 | 93600 | 93700 | 93600 | 68 |
| 421 | 20231207 | 121700 | 10201601100 | 93700 | 93700 | 93700 | 93600 | 87 |
| 422 | 20231207 | 121600 | 10193450900 | 93600 | 93800 | 93800 | 93600 | 146 |
| 423 | 20231207 | 121500 | 10179770700 | 93800 | 93700 | 93800 | 93600 | 126 |
| 424 | 20231207 | 121400 | 10167964100 | 93700 | 93700 | 93700 | 93700 | 162 |
| 425 | 20231207 | 121300 | 10152784700 | 93700 | 93800 | 93800 | 93700 | 19 |
| 426 | 20231207 | 121200 | 10151003400 | 93800 | 93800 | 93800 | 93700 | 332 |
| 427 | 20231207 | 121100 | 10119876800 | 93700 | 93700 | 93800 | 93700 | 420 |
| 428 | 20231207 | 121000 | 10080521900 | 93800 | 93800 | 93800 | 93700 | 70 |
| 429 | 20231207 | 120900 | 10073957000 | 93800 | 93800 | 93800 | 93700 | 37 |
| 430 | 20231207 | 120800 | 10070487600 | 93700 | 93700 | 93800 | 93700 | 248 |
| 431 | 20231207 | 120700 | 10047226300 | 93700 | 93800 | 93800 | 93700 | 65 |
| 432 | 20231207 | 120600 | 10041132100 | 93800 | 93700 | 93800 | 93700 | 82 |
| 433 | 20231207 | 120500 | 10033444300 | 93800 | 93800 | 93800 | 93700 | 85 |
| 434 | 20231207 | 120400 | 10025474700 | 93800 | 93700 | 93800 | 93700 | 133 |
| 435 | 20231207 | 120300 | 10013011100 | 93700 | 93800 | 93800 | 93700 | 134 |
| 436 | 20231207 | 120200 | 10000447600 | 93700 | 93800 | 93800 | 93700 | 66 |
| 437 | 20231207 | 120100 | 9994262800 | 93800 | 93800 | 93800 | 93700 | 64 |
| 438 | 20231207 | 120000 | 9988261100 | 93800 | 93700 | 93800 | 93600 | 570 |
| 439 | 20231207 | 115900 | 9934847800 | 93700 | 93700 | 93800 | 93700 | 157 |
| 440 | 20231207 | 115800 | 9920127900 | 93700 | 93800 | 93800 | 93600 | 285 |
| 441 | 20231207 | 115700 | 9893420700 | 93700 | 93800 | 93800 | 93700 | 631 |
| 442 | 20231207 | 115600 | 9834293400 | 93700 | 93800 | 93800 | 93700 | 60 |
| 443 | 20231207 | 115500 | 9828666500 | 93700 | 93800 | 93800 | 93700 | 70 |
| 444 | 20231207 | 115400 | 9822103400 | 93700 | 93700 | 93800 | 93700 | 99 |
| 445 | 20231207 | 115300 | 9812819400 | 93700 | 93700 | 93800 | 93700 | 44 |
| 446 | 20231207 | 115200 | 9808694600 | 93800 | 93800 | 93800 | 93700 | 106 |
| 447 | 20231207 | 115100 | 9798752700 | 93800 | 93800 | 93800 | 93700 | 114 |
| 448 | 20231207 | 115000 | 9788060900 | 93800 | 93700 | 93800 | 93700 | 64 |
| 449 | 20231207 | 114900 | 9782063200 | 93800 | 93800 | 93800 | 93700 | 116 |
| 450 | 20231207 | 114800 | 9771183100 | 93800 | 93700 | 93800 | 93700 | 56 |
| 451 | 20231207 | 114700 | 9765934800 | 93700 | 93800 | 93800 | 93700 | 109 |
| 452 | 20231207 | 114600 | 9755712200 | 93800 | 93700 | 93800 | 93700 | 79 |
| 453 | 20231207 | 114500 | 9748302800 | 93700 | 93700 | 93800 | 93700 | 125 |
| 454 | 20231207 | 114400 | 9736588000 | 93700 | 93700 | 93700 | 93600 | 78 |
| 455 | 20231207 | 114300 | 9729282500 | 93700 | 93700 | 93700 | 93600 | 120 |
| 456 | 20231207 | 114200 | 9718038600 | 93700 | 93700 | 93700 | 93600 | 76 |
| 457 | 20231207 | 114100 | 9710920100 | 93700 | 93700 | 93700 | 93600 | 60 |
| 458 | 20231207 | 114000 | 9705298300 | 93600 | 93700 | 93700 | 93600 | 152 |
| 459 | 20231207 | 113900 | 9691059200 | 93700 | 93700 | 93700 | 93600 | 28 |
| 460 | 20231207 | 113800 | 9688435900 | 93700 | 93600 | 93700 | 93600 | 171 |
| 461 | 20231207 | 113700 | 9672424700 | 93700 | 93700 | 93700 | 93600 | 92 |
| 462 | 20231207 | 113600 | 9663807000 | 93700 | 93600 | 93700 | 93500 | 102 |
| 463 | 20231207 | 113500 | 9654259400 | 93600 | 93600 | 93600 | 93500 | 229 |
| 464 | 20231207 | 113400 | 9632825600 | 93500 | 93500 | 93600 | 93500 | 74 |
| 465 | 20231207 | 113300 | 9625901600 | 93600 | 93600 | 93600 | 93500 | 95 |
| 466 | 20231207 | 113200 | 9617011200 | 93600 | 93600 | 93600 | 93500 | 76 |
| 467 | 20231207 | 113100 | 9609901000 | 93600 | 93600 | 93600 | 93500 | 93 |
| 468 | 20231207 | 113000 | 9601196900 | 93500 | 93500 | 93600 | 93500 | 40 |
| 469 | 20231207 | 112900 | 9597454300 | 93600 | 93500 | 93600 | 93500 | 49 |
| 470 | 20231207 | 112800 | 9592868400 | 93500 | 93700 | 93700 | 93500 | 336 |
| 471 | 20231207 | 112700 | 9561441500 | 93600 | 93700 | 93700 | 93600 | 69 |
| 472 | 20231207 | 112600 | 9554981900 | 93700 | 93600 | 93700 | 93600 | 67 |
| 473 | 20231207 | 112500 | 9548707700 | 93700 | 93700 | 93700 | 93600 | 195 |
| 474 | 20231207 | 112400 | 9530436800 | 93700 | 93600 | 93700 | 93600 | 48 |
| 475 | 20231207 | 112300 | 9525941200 | 93600 | 93700 | 93700 | 93600 | 380 |
| 476 | 20231207 | 112200 | 9490336500 | 93600 | 93600 | 93700 | 93600 | 228 |
| 477 | 20231207 | 112100 | 9468984300 | 93600 | 93700 | 93700 | 93600 | 55 |
| 478 | 20231207 | 112000 | 9463832400 | 93600 | 93500 | 93600 | 93500 | 217 |
| 479 | 20231207 | 111900 | 9443538500 | 93600 | 93500 | 93600 | 93500 | 84 |
| 480 | 20231207 | 111800 | 9435677800 | 93600 | 93700 | 93700 | 93500 | 468 |
| 481 | 20231207 | 111700 | 9391883000 | 93700 | 93700 | 93700 | 93700 | 30 |
| 482 | 20231207 | 111600 | 9389072000 | 93800 | 93700 | 93800 | 93600 | 379 |
| 483 | 20231207 | 111500 | 9353589400 | 93700 | 93700 | 93700 | 93700 | 67 |
| 484 | 20231207 | 111400 | 9347311500 | 93700 | 93700 | 93700 | 93600 | 262 |
| 485 | 20231207 | 111300 | 9322770200 | 93700 | 93600 | 93700 | 93500 | 88 |
| 486 | 20231207 | 111200 | 9314529900 | 93500 | 93600 | 93600 | 93500 | 156 |
| 487 | 20231207 | 111100 | 9299930000 | 93500 | 93500 | 93500 | 93400 | 67 |
| 488 | 20231207 | 111000 | 9293665800 | 93500 | 93500 | 93500 | 93400 | 84 |
| 489 | 20231207 | 110900 | 9285812600 | 93500 | 93400 | 93500 | 93400 | 223 |
| 490 | 20231207 | 110800 | 9264963200 | 93400 | 93500 | 93500 | 93400 | 80 |
| 491 | 20231207 | 110700 | 9257488200 | 93500 | 93500 | 93500 | 93500 | 161 |
| 492 | 20231207 | 110600 | 9242434700 | 93400 | 93500 | 93500 | 93400 | 89 |
| 493 | 20231207 | 110500 | 9234118200 | 93500 | 93400 | 93500 | 93400 | 28 |
| 494 | 20231207 | 110400 | 9231501900 | 93500 | 93400 | 93500 | 93400 | 354 |
| 495 | 20231207 | 110300 | 9198437600 | 93400 | 93400 | 93400 | 93300 | 60 |
| 496 | 20231207 | 110200 | 9192836100 | 93400 | 93400 | 93400 | 93300 | 196 |
| 497 | 20231207 | 110100 | 9174530300 | 93400 | 93300 | 93400 | 93300 | 195 |
| 498 | 20231207 | 110000 | 9156321600 | 93300 | 93400 | 93400 | 93300 | 291 |
| 499 | 20231207 | 105900 | 9129146500 | 93400 | 93500 | 93500 | 93400 | 200 |
| 500 | 20231207 | 105800 | 9110460600 | 93500 | 93500 | 93500 | 93400 | 50 |
| 501 | 20231207 | 105700 | 9105786000 | 93500 | 93300 | 93500 | 93300 | 398 |
| 502 | 20231207 | 105600 | 9068611200 | 93400 | 93400 | 93400 | 93300 | 187 |
| 503 | 20231207 | 105500 | 9051147500 | 93400 | 93300 | 93400 | 93300 | 155 |
| 504 | 20231207 | 105400 | 9036681900 | 93300 | 93400 | 93400 | 93300 | 111 |
| 505 | 20231207 | 105300 | 9026316200 | 93400 | 93300 | 93400 | 93200 | 466 |
| 506 | 20231207 | 105200 | 8982838300 | 93300 | 93300 | 93300 | 93200 | 268 |
| 507 | 20231207 | 105100 | 8957847700 | 93200 | 93400 | 93400 | 93200 | 208 |
| 508 | 20231207 | 105000 | 8938441700 | 93400 | 93400 | 93400 | 93300 | 86 |
| 509 | 20231207 | 104900 | 8930409800 | 93300 | 93300 | 93400 | 93200 | 473 |
| 510 | 20231207 | 104800 | 8886284900 | 93300 | 93300 | 93400 | 93300 | 349 |
| 511 | 20231207 | 104700 | 8853722700 | 93300 | 93400 | 93400 | 93300 | 294 |
| 512 | 20231207 | 104600 | 8826284700 | 93400 | 93300 | 93400 | 93300 | 73 |
| 513 | 20231207 | 104500 | 8819473100 | 93300 | 93300 | 93400 | 93300 | 57 |
| 514 | 20231207 | 104400 | 8814151000 | 93300 | 93400 | 93400 | 93300 | 138 |
| 515 | 20231207 | 104300 | 8801266400 | 93400 | 93300 | 93400 | 93300 | 37 |
| 516 | 20231207 | 104200 | 8797810800 | 93300 | 93500 | 93500 | 93300 | 348 |
| 517 | 20231207 | 104100 | 8765316600 | 93400 | 93400 | 93500 | 93400 | 99 |
| 518 | 20231207 | 104000 | 8756065000 | 93300 | 93400 | 93500 | 93300 | 326 |
| 519 | 20231207 | 103900 | 8725616400 | 93400 | 93400 | 93500 | 93300 | 53 |
| 520 | 20231207 | 103800 | 8720666200 | 93400 | 93400 | 93500 | 93300 | 144 |
| 521 | 20231207 | 103700 | 8707215200 | 93400 | 93200 | 93400 | 93200 | 520 |
| 522 | 20231207 | 103600 | 8658702000 | 93200 | 93200 | 93300 | 93200 | 280 |
| 523 | 20231207 | 103500 | 8632598000 | 93300 | 93300 | 93300 | 93200 | 330 |
| 524 | 20231207 | 103400 | 8601826100 | 93200 | 93200 | 93300 | 93200 | 237 |
| 525 | 20231207 | 103300 | 8579719200 | 93200 | 93200 | 93300 | 93100 | 1861 |
| 526 | 20231207 | 103200 | 8406415500 | 93300 | 93200 | 93300 | 93100 | 270 |
| 527 | 20231207 | 103100 | 8381259200 | 93200 | 93200 | 93300 | 93100 | 1033 |
| 528 | 20231207 | 103000 | 8285025800 | 93100 | 93300 | 93300 | 93100 | 1852 |
| 529 | 20231207 | 102900 | 8112386400 | 93300 | 93400 | 93500 | 93300 | 2621 |
| 530 | 20231207 | 102800 | 7867712500 | 93400 | 93500 | 93500 | 93400 | 1417 |
| 531 | 20231207 | 102700 | 7735270700 | 93500 | 93600 | 93700 | 93500 | 77 |
| 532 | 20231207 | 102600 | 7728067800 | 93500 | 93600 | 93700 | 93500 | 462 |
| 533 | 20231207 | 102500 | 7684830600 | 93600 | 93600 | 93600 | 93500 | 281 |
| 534 | 20231207 | 102400 | 7658530500 | 93500 | 93600 | 93700 | 93500 | 265 |
| 535 | 20231207 | 102300 | 7633729700 | 93600 | 93700 | 93700 | 93600 | 491 |
| 536 | 20231207 | 102200 | 7587756800 | 93600 | 93700 | 93700 | 93600 | 39 |
| 537 | 20231207 | 102100 | 7584103100 | 93700 | 93800 | 93800 | 93600 | 86 |
| 538 | 20231207 | 102000 | 7576049100 | 93800 | 93600 | 93800 | 93600 | 71 |
| 539 | 20231207 | 101900 | 7569392000 | 93600 | 93700 | 93800 | 93600 | 43 |
| 540 | 20231207 | 101800 | 7565364300 | 93800 | 93600 | 93800 | 93600 | 157 |
| 541 | 20231207 | 101700 | 7550655300 | 93600 | 93700 | 93700 | 93600 | 98 |
| 542 | 20231207 | 101600 | 7541476600 | 93700 | 93700 | 93700 | 93600 | 146 |
| 543 | 20231207 | 101500 | 7527798800 | 93600 | 93700 | 93700 | 93600 | 134 |
| 544 | 20231207 | 101400 | 7515251600 | 93600 | 93600 | 93700 | 93500 | 472 |
| 545 | 20231207 | 101300 | 7471078400 | 93500 | 93600 | 93600 | 93500 | 94 |
| 546 | 20231207 | 101200 | 7462285200 | 93500 | 93700 | 93700 | 93500 | 502 |
| 547 | 20231207 | 101100 | 7415321400 | 93700 | 93600 | 93700 | 93500 | 159 |
| 548 | 20231207 | 101000 | 7400433700 | 93600 | 93600 | 93700 | 93400 | 669 |
| 549 | 20231207 | 100900 | 7337868500 | 93500 | 93700 | 93700 | 93500 | 1046 |
| 550 | 20231207 | 100800 | 7240043600 | 93700 | 93600 | 93700 | 93500 | 321 |
| 551 | 20231207 | 100700 | 7209994100 | 93600 | 93600 | 93600 | 93500 | 513 |
| 552 | 20231207 | 100600 | 7161996300 | 93600 | 93700 | 93700 | 93600 | 500 |
| 553 | 20231207 | 100500 | 7115173500 | 93700 | 93600 | 93700 | 93600 | 626 |
| 554 | 20231207 | 100400 | 7056554900 | 93600 | 93900 | 93900 | 93600 | 363 |
| 555 | 20231207 | 100300 | 7022535200 | 93800 | 93900 | 93900 | 93800 | 111 |
| 556 | 20231207 | 100200 | 7012119300 | 93800 | 93900 | 94000 | 93800 | 310 |
| 557 | 20231207 | 100100 | 6983011000 | 93900 | 94200 | 94200 | 93900 | 653 |
| 558 | 20231207 | 100000 | 6921609400 | 94100 | 94100 | 94300 | 94100 | 188 |
| 559 | 20231207 | 095900 | 6903907500 | 94100 | 94300 | 94300 | 94100 | 471 |
| 560 | 20231207 | 095800 | 6859513400 | 94300 | 94400 | 94400 | 94300 | 170 |
| 561 | 20231207 | 095700 | 6843468300 | 94400 | 94400 | 94500 | 94400 | 116 |
| 562 | 20231207 | 095600 | 6832510800 | 94400 | 94400 | 94500 | 94400 | 114 |
| 563 | 20231207 | 095500 | 6821746000 | 94400 | 94500 | 94500 | 94400 | 1406 |
| 564 | 20231207 | 095400 | 6688897100 | 94400 | 94400 | 94500 | 94300 | 576 |
| 565 | 20231207 | 095300 | 6634498700 | 94500 | 94500 | 94500 | 94400 | 433 |
| 566 | 20231207 | 095200 | 6593613400 | 94500 | 94300 | 94500 | 94300 | 549 |
| 567 | 20231207 | 095100 | 6541782400 | 94300 | 94200 | 94400 | 94200 | 502 |
| 568 | 20231207 | 095000 | 6494438100 | 94200 | 94100 | 94300 | 94100 | 207 |
| 569 | 20231207 | 094900 | 6474936800 | 94100 | 94100 | 94200 | 94100 | 294 |
| 570 | 20231207 | 094800 | 6447265900 | 94100 | 94200 | 94200 | 94000 | 675 |
| 571 | 20231207 | 094700 | 6383737100 | 94200 | 94200 | 94200 | 94000 | 407 |
| 572 | 20231207 | 094600 | 6345436800 | 94100 | 94200 | 94200 | 94100 | 82 |
| 573 | 20231207 | 094500 | 6337716400 | 94200 | 94100 | 94200 | 94100 | 162 |
| 574 | 20231207 | 094400 | 6322460300 | 94100 | 94200 | 94200 | 94100 | 68 |
| 575 | 20231207 | 094300 | 6316058600 | 94200 | 94200 | 94300 | 94100 | 284 |
| 576 | 20231207 | 094200 | 6289301100 | 94200 | 94100 | 94200 | 94100 | 295 |
| 577 | 20231207 | 094100 | 6261519500 | 94100 | 94000 | 94100 | 94000 | 129 |
| 578 | 20231207 | 094000 | 6249388500 | 94000 | 93800 | 94000 | 93700 | 428 |
| 579 | 20231207 | 093900 | 6209193900 | 93700 | 93900 | 93900 | 93700 | 482 |
| 580 | 20231207 | 093800 | 6163981400 | 93800 | 93900 | 93900 | 93800 | 284 |
| 581 | 20231207 | 093700 | 6137316500 | 93800 | 93400 | 93800 | 93400 | 1113 |
| 582 | 20231207 | 093600 | 6033198900 | 93400 | 93500 | 93500 | 93400 | 635 |
| 583 | 20231207 | 093500 | 5973827500 | 93500 | 93600 | 93600 | 93400 | 1428 |
| 584 | 20231207 | 093400 | 5840318200 | 93500 | 93600 | 93700 | 93500 | 686 |
| 585 | 20231207 | 093300 | 5776105400 | 93700 | 93900 | 94000 | 93700 | 1289 |
| 586 | 20231207 | 093200 | 5655192800 | 93900 | 94300 | 94300 | 93900 | 4114 |
| 587 | 20231207 | 093100 | 5268347200 | 94300 | 94200 | 94300 | 94200 | 538 |
| 588 | 20231207 | 093000 | 5217638700 | 94200 | 94300 | 94400 | 94200 | 1209 |
| 589 | 20231207 | 092900 | 5103645600 | 94300 | 94500 | 94500 | 94300 | 345 |
| 590 | 20231207 | 092800 | 5071096100 | 94400 | 94500 | 94600 | 94400 | 643 |
| 591 | 20231207 | 092700 | 5010343500 | 94500 | 94200 | 94500 | 94100 | 631 |
| 592 | 20231207 | 092600 | 4950835900 | 94100 | 94300 | 94400 | 94100 | 884 |
| 593 | 20231207 | 092500 | 4867523700 | 94400 | 94600 | 94600 | 94400 | 2287 |
| 594 | 20231207 | 092400 | 4651619900 | 94500 | 94700 | 94800 | 94400 | 1948 |
| 595 | 20231207 | 092300 | 4467245900 | 94800 | 94500 | 94800 | 94400 | 2471 |
| 596 | 20231207 | 092200 | 4233696500 | 94400 | 94400 | 94500 | 94300 | 1063 |
| 597 | 20231207 | 092100 | 4133272900 | 94500 | 94300 | 94500 | 94200 | 1868 |
| 598 | 20231207 | 092000 | 3957042800 | 94300 | 94300 | 94400 | 94200 | 906 |
| 599 | 20231207 | 091900 | 3871620500 | 94300 | 94400 | 94500 | 94100 | 369 |
| 600 | 20231207 | 091800 | 3836814500 | 94400 | 94200 | 94500 | 94100 | 956 |
| 601 | 20231207 | 091700 | 3746617900 | 94100 | 93900 | 94100 | 93900 | 795 |
| 602 | 20231207 | 091600 | 3671892400 | 93900 | 93900 | 93900 | 93800 | 154 |
| 603 | 20231207 | 091500 | 3657436100 | 93900 | 94000 | 94000 | 93700 | 1028 |
| 604 | 20231207 | 091400 | 3560976700 | 94000 | 93900 | 94000 | 93800 | 613 |
| 605 | 20231207 | 091300 | 3503414700 | 93800 | 93800 | 93900 | 93800 | 368 |
| 606 | 20231207 | 091200 | 3468895700 | 93800 | 93800 | 93800 | 93700 | 745 |
| 607 | 20231207 | 091100 | 3399020100 | 93700 | 93400 | 93700 | 93300 | 1142 |
| 608 | 20231207 | 091000 | 3292241000 | 93400 | 93500 | 93600 | 93200 | 2863 |
| 609 | 20231207 | 090900 | 3024617900 | 93500 | 93500 | 93500 | 93300 | 568 |
| 610 | 20231207 | 090800 | 2971537700 | 93500 | 93300 | 93600 | 93200 | 327 |
| 611 | 20231207 | 090700 | 2941020200 | 93200 | 93200 | 93300 | 93100 | 998 |
| 612 | 20231207 | 090600 | 2847978900 | 93200 | 93100 | 93200 | 93000 | 2842 |
| 613 | 20231207 | 090500 | 2583515400 | 93100 | 93600 | 93600 | 93000 | 8457 |
| 614 | 20231207 | 090400 | 1795294200 | 93600 | 93600 | 93700 | 93500 | 1822 |
| 615 | 20231207 | 090300 | 1624919300 | 93600 | 93500 | 93700 | 93400 | 1876 |
| 616 | 20231207 | 090200 | 1449461800 | 93400 | 93800 | 93900 | 93400 | 2269 |
| 617 | 20231207 | 090100 | 1236913900 | 93900 | 94400 | 94500 | 93800 | 4861 |
| 618 | 20231207 | 090000 | 779096400 | 94400 | 94500 | 94900 | 94400 | 8037 |