31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 709 |
| 3 | 20231228 | 183900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20231228 | 183800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20231228 | 183700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20231228 | 183600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20231228 | 183500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20231228 | 183400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20231228 | 183300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20231228 | 183200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20231228 | 183100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20231228 | 183000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20231228 | 182900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20231228 | 182800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20231228 | 182700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20231228 | 182600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20231228 | 182500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20231228 | 182400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20231228 | 182300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20231228 | 182200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20231228 | 182100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20231228 | 182000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20231228 | 181900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20231228 | 181800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20231228 | 181700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20231228 | 181600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20231228 | 181500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20231228 | 181400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20231228 | 181300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20231228 | 181200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20231228 | 181100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20231228 | 181000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 709 |
| 33 | 20231228 | 180900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20231228 | 180800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20231228 | 180700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20231228 | 180600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20231228 | 180500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20231228 | 180400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20231228 | 180300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20231228 | 180200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20231228 | 180100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20231228 | 180000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20231228 | 175900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20231228 | 175800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20231228 | 175700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20231228 | 175600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20231228 | 175500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20231228 | 175400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20231228 | 175300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20231228 | 175200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20231228 | 175100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20231228 | 175000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20231228 | 174900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20231228 | 174800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20231228 | 174700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20231228 | 174600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20231228 | 174500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20231228 | 174400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20231228 | 174300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20231228 | 174200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20231228 | 174100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20231228 | 174000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 709 |
| 63 | 20231228 | 173900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20231228 | 173800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20231228 | 173700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20231228 | 173600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20231228 | 173500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20231228 | 173400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20231228 | 173300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20231228 | 173200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20231228 | 173100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20231228 | 173000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20231228 | 172900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20231228 | 172800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20231228 | 172700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20231228 | 172600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20231228 | 172500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20231228 | 172400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20231228 | 172300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20231228 | 172200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20231228 | 172100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20231228 | 172000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20231228 | 171900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20231228 | 171800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20231228 | 171700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20231228 | 171600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20231228 | 171500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20231228 | 171400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20231228 | 171300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20231228 | 171200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20231228 | 171100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20231228 | 171000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 709 |
| 93 | 20231228 | 170900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20231228 | 170800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20231228 | 170700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20231228 | 170600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20231228 | 170500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20231228 | 170400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20231228 | 170300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20231228 | 170200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20231228 | 170100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20231228 | 170000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20231228 | 165900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20231228 | 165800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20231228 | 165700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20231228 | 165600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20231228 | 165500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20231228 | 165400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20231228 | 165300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20231228 | 165200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20231228 | 165100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20231228 | 165000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20231228 | 164900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20231228 | 164800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20231228 | 164700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20231228 | 164600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20231228 | 164500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20231228 | 164400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20231228 | 164300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20231228 | 164200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20231228 | 164100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20231228 | 164000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 709 |
| 123 | 20231228 | 163900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20231228 | 163800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20231228 | 163700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20231228 | 163600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20231228 | 163500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20231228 | 163400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20231228 | 163300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20231228 | 163200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20231228 | 163100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20231228 | 163000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20231228 | 162900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20231228 | 162800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20231228 | 162700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20231228 | 162600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20231228 | 162500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20231228 | 162400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20231228 | 162300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20231228 | 162200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20231228 | 162100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20231228 | 162000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20231228 | 161900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20231228 | 161800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20231228 | 161700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20231228 | 161600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20231228 | 161500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20231228 | 161400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20231228 | 161300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20231228 | 161200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20231228 | 161100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20231228 | 161000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 709 |
| 153 | 20231228 | 160900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20231228 | 160800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20231228 | 160700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20231228 | 160600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20231228 | 160500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20231228 | 160400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20231228 | 160300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20231228 | 160200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20231228 | 160100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20231228 | 160000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20231228 | 155900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20231228 | 155800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20231228 | 155700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20231228 | 155600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20231228 | 155500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20231228 | 155400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20231228 | 155300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20231228 | 155200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20231228 | 155100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20231228 | 155000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20231228 | 154900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20231228 | 154800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20231228 | 154700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20231228 | 154600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20231228 | 154500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20231228 | 154400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20231228 | 154300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20231228 | 154200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20231228 | 154100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20231228 | 154000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 709 |
| 183 | 20231228 | 153900 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20231228 | 153800 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20231228 | 153700 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20231228 | 153600 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20231228 | 153500 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20231228 | 153400 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20231228 | 153300 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20231228 | 153200 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20231228 | 153100 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20231228 | 153000 | 1994535470 | 14300 | 14300 | 14300 | 14300 | 709 |
| 193 | 20231228 | 152900 | 1984396770 | 14320 | 14320 | 14320 | 14320 | 0 |
| 194 | 20231228 | 152800 | 1984396770 | 14320 | 14320 | 14320 | 14320 | 0 |
| 195 | 20231228 | 152700 | 1984396770 | 14320 | 14320 | 14320 | 14320 | 0 |
| 196 | 20231228 | 152600 | 1984396770 | 14320 | 14320 | 14320 | 14320 | 0 |
| 197 | 20231228 | 152500 | 1984396770 | 14320 | 14320 | 14320 | 14320 | 0 |
| 198 | 20231228 | 152400 | 1984396770 | 14320 | 14320 | 14320 | 14320 | 0 |
| 199 | 20231228 | 152300 | 1984396770 | 14320 | 14320 | 14320 | 14320 | 0 |
| 200 | 20231228 | 152200 | 1984396770 | 14320 | 14320 | 14320 | 14320 | 0 |
| 201 | 20231228 | 152100 | 1984396770 | 14320 | 14320 | 14320 | 14320 | 0 |
| 202 | 20231228 | 152000 | 1984396770 | 14320 | 14320 | 14320 | 14320 | 0 |
| 203 | 20231228 | 151900 | 1984396770 | 14320 | 14330 | 14340 | 14320 | 396 |
| 204 | 20231228 | 151800 | 1978721290 | 14330 | 14350 | 14350 | 14330 | 159 |
| 205 | 20231228 | 151700 | 1976440350 | 14340 | 14350 | 14350 | 14330 | 340 |
| 206 | 20231228 | 151600 | 1971564710 | 14350 | 14330 | 14350 | 14320 | 1975 |
| 207 | 20231228 | 151500 | 1943256650 | 14320 | 14330 | 14330 | 14320 | 397 |
| 208 | 20231228 | 151400 | 1937568020 | 14330 | 14320 | 14330 | 14320 | 274 |
| 209 | 20231228 | 151300 | 1933642690 | 14310 | 14300 | 14310 | 14300 | 585 |
| 210 | 20231228 | 151200 | 1925271370 | 14310 | 14290 | 14310 | 14290 | 218 |
| 211 | 20231228 | 151100 | 1922154310 | 14300 | 14300 | 14300 | 14290 | 353 |
| 212 | 20231228 | 151000 | 1917106430 | 14300 | 14290 | 14300 | 14290 | 1094 |
| 213 | 20231228 | 150900 | 1901463220 | 14300 | 14300 | 14300 | 14300 | 290 |
| 214 | 20231228 | 150800 | 1897316220 | 14300 | 14290 | 14300 | 14280 | 295 |
| 215 | 20231228 | 150700 | 1893098950 | 14280 | 14290 | 14290 | 14280 | 438 |
| 216 | 20231228 | 150600 | 1886841690 | 14280 | 14280 | 14290 | 14280 | 218 |
| 217 | 20231228 | 150500 | 1883728380 | 14280 | 14280 | 14280 | 14280 | 12 |
| 218 | 20231228 | 150400 | 1883557020 | 14270 | 14280 | 14280 | 14270 | 156 |
| 219 | 20231228 | 150300 | 1881329700 | 14280 | 14280 | 14280 | 14280 | 6 |
| 220 | 20231228 | 150200 | 1881244020 | 14260 | 14260 | 14260 | 14250 | 75 |
| 221 | 20231228 | 150100 | 1880174600 | 14280 | 14280 | 14280 | 14230 | 148 |
| 222 | 20231228 | 150000 | 1878062890 | 14280 | 14250 | 14280 | 14240 | 26 |
| 223 | 20231228 | 145900 | 1877692070 | 14250 | 14230 | 14260 | 14230 | 704 |
| 224 | 20231228 | 145800 | 1867671120 | 14230 | 14260 | 14260 | 14230 | 89 |
| 225 | 20231228 | 145700 | 1866404420 | 14250 | 14270 | 14270 | 14250 | 115 |
| 226 | 20231228 | 145600 | 1864764580 | 14270 | 14280 | 14280 | 14220 | 168 |
| 227 | 20231228 | 145500 | 1862374830 | 14280 | 14240 | 14280 | 14230 | 22 |
| 228 | 20231228 | 145400 | 1862061320 | 14280 | 14270 | 14280 | 14250 | 95 |
| 229 | 20231228 | 145300 | 1860705330 | 14270 | 14270 | 14280 | 14270 | 14 |
| 230 | 20231228 | 145200 | 1860505480 | 14270 | 14270 | 14280 | 14260 | 213 |
| 231 | 20231228 | 145100 | 1857465880 | 14260 | 14270 | 14270 | 14260 | 105 |
| 232 | 20231228 | 145000 | 1855967570 | 14270 | 14260 | 14270 | 14260 | 65 |
| 233 | 20231228 | 144900 | 1855040430 | 14270 | 14260 | 14270 | 14260 | 1741 |
| 234 | 20231228 | 144800 | 1830213720 | 14260 | 14260 | 14260 | 14250 | 112 |
| 235 | 20231228 | 144700 | 1828616760 | 14260 | 14260 | 14260 | 14250 | 48 |
| 236 | 20231228 | 144600 | 1827932520 | 14260 | 14250 | 14260 | 14220 | 111 |
| 237 | 20231228 | 144500 | 1826352790 | 14250 | 14250 | 14260 | 14250 | 283 |
| 238 | 20231228 | 144400 | 1822317580 | 14250 | 14250 | 14250 | 14240 | 30 |
| 239 | 20231228 | 144300 | 1821890120 | 14260 | 14250 | 14260 | 14240 | 72 |
| 240 | 20231228 | 144200 | 1820864280 | 14250 | 14260 | 14260 | 14250 | 228 |
| 241 | 20231228 | 144100 | 1817613050 | 14260 | 14260 | 14260 | 14250 | 14 |
| 242 | 20231228 | 144000 | 1817413530 | 14260 | 14260 | 14260 | 14260 | 16 |
| 243 | 20231228 | 143900 | 1817185370 | 14240 | 14250 | 14260 | 14240 | 83 |
| 244 | 20231228 | 143800 | 1816002250 | 14250 | 14250 | 14260 | 14250 | 22 |
| 245 | 20231228 | 143700 | 1815688610 | 14250 | 14250 | 14250 | 14240 | 50 |
| 246 | 20231228 | 143600 | 1814976150 | 14250 | 14260 | 14260 | 14240 | 759 |
| 247 | 20231228 | 143500 | 1804160310 | 14260 | 14240 | 14260 | 14220 | 369 |
| 248 | 20231228 | 143400 | 1798902950 | 14250 | 14250 | 14250 | 14240 | 18 |
| 249 | 20231228 | 143300 | 1798646490 | 14250 | 14250 | 14260 | 14250 | 35 |
| 250 | 20231228 | 143200 | 1798147530 | 14260 | 14250 | 14260 | 14250 | 40 |
| 251 | 20231228 | 143100 | 1797577430 | 14250 | 14260 | 14260 | 14240 | 21 |
| 252 | 20231228 | 143000 | 1797278210 | 14260 | 14260 | 14260 | 14220 | 18 |
| 253 | 20231228 | 142900 | 1797021690 | 14220 | 14240 | 14260 | 14200 | 177 |
| 254 | 20231228 | 142800 | 1794504830 | 14260 | 14220 | 14260 | 14220 | 319 |
| 255 | 20231228 | 142700 | 1789956050 | 14230 | 14270 | 14270 | 14230 | 42 |
| 256 | 20231228 | 142600 | 1789358270 | 14220 | 14240 | 14270 | 14200 | 4958 |
| 257 | 20231228 | 142500 | 1718908960 | 14250 | 14250 | 14250 | 14230 | 107 |
| 258 | 20231228 | 142400 | 1717384440 | 14250 | 14250 | 14250 | 14230 | 105 |
| 259 | 20231228 | 142300 | 1715888670 | 14250 | 14260 | 14260 | 14250 | 71 |
| 260 | 20231228 | 142200 | 1714876440 | 14260 | 14260 | 14260 | 14260 | 13 |
| 261 | 20231228 | 142100 | 1714691060 | 14250 | 14260 | 14260 | 14250 | 17 |
| 262 | 20231228 | 142000 | 1714448680 | 14230 | 14270 | 14270 | 14230 | 908 |
| 263 | 20231228 | 141900 | 1701515840 | 14270 | 14250 | 14270 | 14250 | 25 |
| 264 | 20231228 | 141800 | 1701159330 | 14250 | 14260 | 14260 | 14250 | 16 |
| 265 | 20231228 | 141700 | 1700931250 | 14260 | 14250 | 14260 | 14250 | 634 |
| 266 | 20231228 | 141600 | 1691892850 | 14260 | 14270 | 14270 | 14260 | 62 |
| 267 | 20231228 | 141500 | 1691008480 | 14270 | 14270 | 14270 | 14260 | 19 |
| 268 | 20231228 | 141400 | 1690737400 | 14270 | 14280 | 14280 | 14260 | 83 |
| 269 | 20231228 | 141300 | 1689552990 | 14280 | 14290 | 14290 | 14270 | 14 |
| 270 | 20231228 | 141200 | 1689353060 | 14290 | 14280 | 14290 | 14280 | 59 |
| 271 | 20231228 | 141100 | 1688509990 | 14290 | 14270 | 14290 | 14270 | 419 |
| 272 | 20231228 | 141000 | 1682527400 | 14270 | 14280 | 14280 | 14270 | 98 |
| 273 | 20231228 | 140900 | 1681128720 | 14270 | 14280 | 14280 | 14270 | 77 |
| 274 | 20231228 | 140800 | 1680029670 | 14280 | 14270 | 14290 | 14270 | 168 |
| 275 | 20231228 | 140700 | 1677631770 | 14270 | 14250 | 14290 | 14250 | 32 |
| 276 | 20231228 | 140600 | 1677175130 | 14290 | 14240 | 14290 | 14240 | 8 |
| 277 | 20231228 | 140500 | 1677061110 | 14240 | 14220 | 14290 | 14220 | 144 |
| 278 | 20231228 | 140400 | 1675006430 | 14220 | 14280 | 14280 | 14220 | 154 |
| 279 | 20231228 | 140300 | 1672815840 | 14240 | 14280 | 14280 | 14220 | 1150 |
| 280 | 20231228 | 140200 | 1656456900 | 14280 | 14260 | 14280 | 14250 | 193 |
| 281 | 20231228 | 140100 | 1653703250 | 14280 | 14280 | 14280 | 14260 | 147 |
| 282 | 20231228 | 140000 | 1651606810 | 14280 | 14270 | 14280 | 14270 | 2021 |
| 283 | 20231228 | 135900 | 1622767130 | 14260 | 14270 | 14270 | 14260 | 7 |
| 284 | 20231228 | 135800 | 1622667290 | 14270 | 14260 | 14270 | 14260 | 191 |
| 285 | 20231228 | 135700 | 1619943490 | 14270 | 14270 | 14270 | 14260 | 16 |
| 286 | 20231228 | 135600 | 1619715210 | 14270 | 14240 | 14270 | 14230 | 492 |
| 287 | 20231228 | 135500 | 1612710340 | 14270 | 14240 | 14270 | 14240 | 251 |
| 288 | 20231228 | 135400 | 1609135680 | 14270 | 14270 | 14270 | 14240 | 545 |
| 289 | 20231228 | 135300 | 1601367300 | 14270 | 14260 | 14270 | 14260 | 27 |
| 290 | 20231228 | 135200 | 1600982170 | 14260 | 14270 | 14270 | 14250 | 129 |
| 291 | 20231228 | 135100 | 1599142660 | 14240 | 14250 | 14270 | 14240 | 204 |
| 292 | 20231228 | 135000 | 1596237490 | 14270 | 14270 | 14270 | 14270 | 11 |
| 293 | 20231228 | 134900 | 1596080520 | 14260 | 14270 | 14270 | 14260 | 359 |
| 294 | 20231228 | 134800 | 1590961150 | 14260 | 14250 | 14270 | 14250 | 683 |
| 295 | 20231228 | 134700 | 1581222570 | 14280 | 14250 | 14280 | 14250 | 46 |
| 296 | 20231228 | 134600 | 1580567010 | 14280 | 14250 | 14280 | 14250 | 26 |
| 297 | 20231228 | 134500 | 1580196120 | 14250 | 14270 | 14280 | 14250 | 206 |
| 298 | 20231228 | 134400 | 1577259090 | 14270 | 14250 | 14270 | 14250 | 2075 |
| 299 | 20231228 | 134300 | 1547649040 | 14250 | 14260 | 14260 | 14250 | 63 |
| 300 | 20231228 | 134200 | 1546751190 | 14260 | 14270 | 14270 | 14250 | 143 |
| 301 | 20231228 | 134100 | 1544713390 | 14270 | 14250 | 14270 | 14250 | 21 |
| 302 | 20231228 | 134000 | 1544413800 | 14270 | 14260 | 14270 | 14260 | 80 |
| 303 | 20231228 | 133900 | 1543272980 | 14250 | 14250 | 14270 | 14250 | 191 |
| 304 | 20231228 | 133800 | 1540551040 | 14250 | 14250 | 14270 | 14250 | 85 |
| 305 | 20231228 | 133700 | 1539338350 | 14240 | 14270 | 14270 | 14240 | 6 |
| 306 | 20231228 | 133600 | 1539252880 | 14270 | 14260 | 14270 | 14240 | 187 |
| 307 | 20231228 | 133500 | 1536586950 | 14270 | 14260 | 14270 | 14240 | 3831 |
| 308 | 20231228 | 133400 | 1481956860 | 14260 | 14260 | 14260 | 14260 | 15 |
| 309 | 20231228 | 133300 | 1481742960 | 14260 | 14260 | 14260 | 14240 | 28 |
| 310 | 20231228 | 133200 | 1481343760 | 14260 | 14250 | 14260 | 14230 | 202 |
| 311 | 20231228 | 133100 | 1478467180 | 14260 | 14260 | 14260 | 14240 | 26 |
| 312 | 20231228 | 133000 | 1478096660 | 14260 | 14260 | 14260 | 14230 | 7 |
| 313 | 20231228 | 132900 | 1477996960 | 14260 | 14240 | 14260 | 14230 | 149 |
| 314 | 20231228 | 132800 | 1475876320 | 14240 | 14260 | 14260 | 14230 | 552 |
| 315 | 20231228 | 132700 | 1468016710 | 14260 | 14260 | 14260 | 14240 | 444 |
| 316 | 20231228 | 132600 | 1461685370 | 14240 | 14260 | 14260 | 14240 | 151 |
| 317 | 20231228 | 132500 | 1459534910 | 14260 | 14260 | 14260 | 14240 | 246 |
| 318 | 20231228 | 132400 | 1456028950 | 14260 | 14260 | 14260 | 14260 | 13 |
| 319 | 20231228 | 132300 | 1455843570 | 14240 | 14260 | 14260 | 14240 | 149 |
| 320 | 20231228 | 132200 | 1453720270 | 14250 | 14260 | 14260 | 14250 | 31 |
| 321 | 20231228 | 132100 | 1453278250 | 14260 | 14260 | 14260 | 14240 | 44 |
| 322 | 20231228 | 132000 | 1452651630 | 14260 | 14240 | 14260 | 14240 | 273 |
| 323 | 20231228 | 131900 | 1448761530 | 14260 | 14240 | 14260 | 14240 | 21 |
| 324 | 20231228 | 131800 | 1448462150 | 14260 | 14260 | 14260 | 14260 | 51 |
| 325 | 20231228 | 131700 | 1447734890 | 14260 | 14250 | 14260 | 14230 | 245 |
| 326 | 20231228 | 131600 | 1444246670 | 14250 | 14250 | 14250 | 14250 | 8 |
| 327 | 20231228 | 131500 | 1444132670 | 14250 | 14250 | 14250 | 14250 | 88 |
| 328 | 20231228 | 131400 | 1442878670 | 14250 | 14250 | 14250 | 14230 | 40 |
| 329 | 20231228 | 131300 | 1442309410 | 14250 | 14250 | 14250 | 14230 | 148 |
| 330 | 20231228 | 131200 | 1440203130 | 14250 | 14250 | 14250 | 14250 | 14 |
| 331 | 20231228 | 131100 | 1440003630 | 14250 | 14250 | 14250 | 14250 | 101 |
| 332 | 20231228 | 131000 | 1438564380 | 14250 | 14250 | 14250 | 14230 | 52 |
| 333 | 20231228 | 130900 | 1437824100 | 14260 | 14240 | 14260 | 14240 | 13 |
| 334 | 20231228 | 130800 | 1437638940 | 14260 | 14260 | 14260 | 14260 | 12 |
| 335 | 20231228 | 130700 | 1437467820 | 14240 | 14250 | 14250 | 14240 | 626 |
| 336 | 20231228 | 130600 | 1428548720 | 14240 | 14240 | 14240 | 14230 | 154 |
| 337 | 20231228 | 130500 | 1426356130 | 14240 | 14240 | 14240 | 14240 | 153 |
| 338 | 20231228 | 130400 | 1424177410 | 14240 | 14240 | 14240 | 14230 | 149 |
| 339 | 20231228 | 130300 | 1422057110 | 14230 | 14220 | 14240 | 14220 | 53 |
| 340 | 20231228 | 130200 | 1421303170 | 14240 | 14230 | 14240 | 14230 | 1017 |
| 341 | 20231228 | 130100 | 1406831240 | 14230 | 14220 | 14230 | 14220 | 148 |
| 342 | 20231228 | 130000 | 1404726560 | 14230 | 14230 | 14230 | 14230 | 64 |
| 343 | 20231228 | 125900 | 1403815840 | 14220 | 14220 | 14220 | 14220 | 41 |
| 344 | 20231228 | 125800 | 1403232820 | 14220 | 14220 | 14220 | 14220 | 141 |
| 345 | 20231228 | 125700 | 1401227800 | 14230 | 14210 | 14230 | 14210 | 748 |
| 346 | 20231228 | 125600 | 1390590290 | 14210 | 14210 | 14210 | 14210 | 0 |
| 347 | 20231228 | 125500 | 1390590290 | 14210 | 14210 | 14210 | 14210 | 36 |
| 348 | 20231228 | 125400 | 1390078730 | 14210 | 14210 | 14210 | 14210 | 136 |
| 349 | 20231228 | 125300 | 1388146170 | 14210 | 14210 | 14210 | 14210 | 0 |
| 350 | 20231228 | 125200 | 1388146170 | 14210 | 14210 | 14210 | 14210 | 0 |
| 351 | 20231228 | 125100 | 1388146170 | 14210 | 14210 | 14210 | 14210 | 173 |
| 352 | 20231228 | 125000 | 1385687840 | 14220 | 14220 | 14220 | 14220 | 0 |
| 353 | 20231228 | 124900 | 1385687840 | 14220 | 14220 | 14220 | 14220 | 1 |
| 354 | 20231228 | 124800 | 1385673620 | 14220 | 14220 | 14220 | 14220 | 301 |
| 355 | 20231228 | 124700 | 1381393400 | 14210 | 14210 | 14210 | 14210 | 0 |
| 356 | 20231228 | 124600 | 1381393400 | 14210 | 14210 | 14210 | 14210 | 71 |
| 357 | 20231228 | 124500 | 1380384490 | 14220 | 14220 | 14220 | 14220 | 156 |
| 358 | 20231228 | 124400 | 1378166170 | 14220 | 14220 | 14220 | 14220 | 68 |
| 359 | 20231228 | 124300 | 1377199210 | 14220 | 14220 | 14220 | 14220 | 4 |
| 360 | 20231228 | 124200 | 1377142330 | 14220 | 14220 | 14220 | 14220 | 801 |
| 361 | 20231228 | 124100 | 1365752110 | 14220 | 14220 | 14220 | 14220 | 0 |
| 362 | 20231228 | 124000 | 1365752110 | 14220 | 14220 | 14220 | 14220 | 88 |
| 363 | 20231228 | 123900 | 1364500750 | 14230 | 14220 | 14230 | 14220 | 137 |
| 364 | 20231228 | 123800 | 1362552600 | 14230 | 14230 | 14230 | 14230 | 0 |
| 365 | 20231228 | 123700 | 1362552600 | 14230 | 14210 | 14230 | 14210 | 90 |
| 366 | 20231228 | 123600 | 1361273160 | 14210 | 14210 | 14210 | 14210 | 0 |
| 367 | 20231228 | 123500 | 1361273160 | 14210 | 14220 | 14220 | 14210 | 243 |
| 368 | 20231228 | 123400 | 1357819060 | 14220 | 14220 | 14220 | 14220 | 1 |
| 369 | 20231228 | 123300 | 1357804840 | 14220 | 14210 | 14220 | 14210 | 237 |
| 370 | 20231228 | 123200 | 1354435070 | 14210 | 14220 | 14220 | 14210 | 186 |
| 371 | 20231228 | 123100 | 1351791510 | 14210 | 14220 | 14220 | 14210 | 101 |
| 372 | 20231228 | 123000 | 1350356000 | 14220 | 14220 | 14220 | 14220 | 1 |
| 373 | 20231228 | 122900 | 1350341780 | 14210 | 14210 | 14220 | 14210 | 173 |
| 374 | 20231228 | 122800 | 1347883440 | 14220 | 14220 | 14220 | 14220 | 50 |
| 375 | 20231228 | 122700 | 1347172440 | 14210 | 14210 | 14210 | 14210 | 1634 |
| 376 | 20231228 | 122600 | 1323953300 | 14210 | 14200 | 14210 | 14200 | 178 |
| 377 | 20231228 | 122500 | 1321425690 | 14210 | 14200 | 14210 | 14200 | 54 |
| 378 | 20231228 | 122400 | 1320658390 | 14210 | 14210 | 14210 | 14210 | 0 |
| 379 | 20231228 | 122300 | 1320658390 | 14210 | 14190 | 14210 | 14190 | 196 |
| 380 | 20231228 | 122200 | 1317876180 | 14200 | 14190 | 14200 | 14190 | 72 |
| 381 | 20231228 | 122100 | 1316854190 | 14190 | 14190 | 14190 | 14190 | 49 |
| 382 | 20231228 | 122000 | 1316158880 | 14190 | 14190 | 14200 | 14190 | 423 |
| 383 | 20231228 | 121900 | 1310156150 | 14200 | 14200 | 14200 | 14200 | 1 |
| 384 | 20231228 | 121800 | 1310141950 | 14190 | 14190 | 14190 | 14190 | 36 |
| 385 | 20231228 | 121700 | 1309631110 | 14190 | 14190 | 14190 | 14190 | 73 |
| 386 | 20231228 | 121600 | 1308595240 | 14190 | 14190 | 14190 | 14190 | 136 |
| 387 | 20231228 | 121500 | 1306665400 | 14200 | 14190 | 14200 | 14190 | 2273 |
| 388 | 20231228 | 121400 | 1274409950 | 14200 | 14200 | 14200 | 14200 | 22 |
| 389 | 20231228 | 121300 | 1274097550 | 14210 | 14200 | 14210 | 14190 | 395 |
| 390 | 20231228 | 121200 | 1268489900 | 14200 | 14200 | 14200 | 14200 | 218 |
| 391 | 20231228 | 121100 | 1265394300 | 14200 | 14190 | 14200 | 14190 | 52 |
| 392 | 20231228 | 121000 | 1264656270 | 14200 | 14210 | 14210 | 14200 | 205 |
| 393 | 20231228 | 120900 | 1261745260 | 14200 | 14200 | 14200 | 14200 | 10 |
| 394 | 20231228 | 120800 | 1261603260 | 14200 | 14200 | 14200 | 14200 | 66 |
| 395 | 20231228 | 120700 | 1260666060 | 14190 | 14190 | 14190 | 14190 | 173 |
| 396 | 20231228 | 120600 | 1258211190 | 14200 | 14200 | 14200 | 14200 | 5 |
| 397 | 20231228 | 120500 | 1258140190 | 14200 | 14200 | 14200 | 14200 | 2 |
| 398 | 20231228 | 120400 | 1258111790 | 14190 | 14190 | 14200 | 14190 | 227 |
| 399 | 20231228 | 120300 | 1254890610 | 14200 | 14190 | 14200 | 14190 | 30 |
| 400 | 20231228 | 120200 | 1254464890 | 14190 | 14190 | 14190 | 14190 | 10 |
| 401 | 20231228 | 120100 | 1254322990 | 14190 | 14180 | 14190 | 14180 | 137 |
| 402 | 20231228 | 120000 | 1252380320 | 14180 | 14190 | 14190 | 14180 | 43 |
| 403 | 20231228 | 115900 | 1251770570 | 14200 | 14200 | 14200 | 14200 | 1021 |
| 404 | 20231228 | 115800 | 1237272370 | 14190 | 14190 | 14190 | 14190 | 211 |
| 405 | 20231228 | 115700 | 1234278280 | 14190 | 14190 | 14190 | 14180 | 146 |
| 406 | 20231228 | 115600 | 1232207900 | 14190 | 14190 | 14190 | 14180 | 49 |
| 407 | 20231228 | 115500 | 1231512960 | 14190 | 14190 | 14190 | 14190 | 8 |
| 408 | 20231228 | 115400 | 1231399440 | 14190 | 14200 | 14200 | 14190 | 443 |
| 409 | 20231228 | 115300 | 1225109980 | 14190 | 14190 | 14190 | 14190 | 11 |
| 410 | 20231228 | 115200 | 1224953890 | 14190 | 14200 | 14200 | 14190 | 116 |
| 411 | 20231228 | 115100 | 1223307050 | 14200 | 14200 | 14200 | 14190 | 748 |
| 412 | 20231228 | 115000 | 1212691810 | 14200 | 14200 | 14200 | 14200 | 116 |
| 413 | 20231228 | 114900 | 1211044610 | 14200 | 14200 | 14200 | 14190 | 45 |
| 414 | 20231228 | 114800 | 1210405980 | 14200 | 14200 | 14200 | 14190 | 289 |
| 415 | 20231228 | 114700 | 1206303540 | 14200 | 14200 | 14200 | 14200 | 0 |
| 416 | 20231228 | 114600 | 1206303540 | 14200 | 14200 | 14200 | 14200 | 0 |
| 417 | 20231228 | 114500 | 1206303540 | 14200 | 14190 | 14200 | 14190 | 278 |
| 418 | 20231228 | 114400 | 1202358670 | 14200 | 14200 | 14200 | 14200 | 8 |
| 419 | 20231228 | 114300 | 1202245070 | 14200 | 14200 | 14200 | 14200 | 8 |
| 420 | 20231228 | 114200 | 1202131470 | 14200 | 14200 | 14200 | 14190 | 6 |
| 421 | 20231228 | 114100 | 1202046280 | 14200 | 14200 | 14200 | 14200 | 143 |
| 422 | 20231228 | 114000 | 1200015680 | 14200 | 14190 | 14200 | 14190 | 1043 |
| 423 | 20231228 | 113900 | 1185206620 | 14190 | 14190 | 14190 | 14190 | 8066 |
| 424 | 20231228 | 113800 | 1070750080 | 14190 | 14190 | 14200 | 14190 | 217 |
| 425 | 20231228 | 113700 | 1067670400 | 14200 | 14200 | 14200 | 14200 | 4 |
| 426 | 20231228 | 113600 | 1067613600 | 14190 | 14190 | 14190 | 14190 | 0 |
| 427 | 20231228 | 113500 | 1067613600 | 14190 | 14190 | 14190 | 14190 | 136 |
| 428 | 20231228 | 113400 | 1065683760 | 14190 | 14190 | 14190 | 14190 | 37 |
| 429 | 20231228 | 113300 | 1065158730 | 14190 | 14190 | 14190 | 14190 | 0 |
| 430 | 20231228 | 113200 | 1065158730 | 14190 | 14190 | 14190 | 14190 | 137 |
| 431 | 20231228 | 113100 | 1063214700 | 14200 | 14190 | 14200 | 14190 | 249 |
| 432 | 20231228 | 113000 | 1059681310 | 14190 | 14190 | 14190 | 14190 | 107 |
| 433 | 20231228 | 112900 | 1058162980 | 14190 | 14190 | 14190 | 14190 | 444 |
| 434 | 20231228 | 112800 | 1051862620 | 14190 | 14190 | 14190 | 14190 | 0 |
| 435 | 20231228 | 112700 | 1051862620 | 14190 | 14190 | 14190 | 14190 | 36 |
| 436 | 20231228 | 112600 | 1051351780 | 14200 | 14190 | 14200 | 14190 | 159 |
| 437 | 20231228 | 112500 | 1049095550 | 14190 | 14190 | 14190 | 14190 | 0 |
| 438 | 20231228 | 112400 | 1049095550 | 14190 | 14190 | 14190 | 14190 | 0 |
| 439 | 20231228 | 112300 | 1049095550 | 14190 | 14190 | 14190 | 14190 | 173 |
| 440 | 20231228 | 112200 | 1046640680 | 14200 | 14200 | 14200 | 14200 | 18 |
| 441 | 20231228 | 112100 | 1046385080 | 14200 | 14200 | 14200 | 14200 | 1 |
| 442 | 20231228 | 112000 | 1046370880 | 14200 | 14190 | 14200 | 14190 | 728 |
| 443 | 20231228 | 111900 | 1036040550 | 14180 | 14190 | 14190 | 14180 | 179 |
| 444 | 20231228 | 111800 | 1033502270 | 14190 | 14190 | 14190 | 14190 | 0 |
| 445 | 20231228 | 111700 | 1033502270 | 14190 | 14190 | 14190 | 14190 | 5 |
| 446 | 20231228 | 111600 | 1033431320 | 14190 | 14190 | 14190 | 14180 | 463 |
| 447 | 20231228 | 111500 | 1026863080 | 14190 | 14190 | 14190 | 14190 | 274 |
| 448 | 20231228 | 111400 | 1022975020 | 14180 | 14180 | 14180 | 14180 | 0 |
| 449 | 20231228 | 111300 | 1022975020 | 14180 | 14180 | 14180 | 14180 | 2158 |
| 450 | 20231228 | 111200 | 992374580 | 14170 | 14180 | 14190 | 14170 | 674 |
| 451 | 20231228 | 111100 | 982814040 | 14190 | 14180 | 14190 | 14180 | 1645 |
| 452 | 20231228 | 111000 | 959485940 | 14190 | 14180 | 14190 | 14180 | 137 |
| 453 | 20231228 | 110900 | 957543270 | 14190 | 14190 | 14190 | 14190 | 6 |
| 454 | 20231228 | 110800 | 957458130 | 14190 | 14190 | 14190 | 14180 | 43 |
| 455 | 20231228 | 110700 | 956848340 | 14190 | 14180 | 14190 | 14180 | 739 |
| 456 | 20231228 | 110600 | 946369110 | 14190 | 14190 | 14190 | 14190 | 201 |
| 457 | 20231228 | 110500 | 943516920 | 14190 | 14190 | 14190 | 14190 | 6 |
| 458 | 20231228 | 110400 | 943431780 | 14180 | 14180 | 14190 | 14180 | 195 |
| 459 | 20231228 | 110300 | 940666460 | 14190 | 14190 | 14190 | 14190 | 107 |
| 460 | 20231228 | 110200 | 939148130 | 14190 | 14190 | 14190 | 14190 | 2 |
| 461 | 20231228 | 110100 | 939119750 | 14180 | 14180 | 14190 | 14180 | 1009 |
| 462 | 20231228 | 110000 | 924812120 | 14180 | 14190 | 14190 | 14180 | 147 |
| 463 | 20231228 | 105900 | 922727550 | 14180 | 14170 | 14180 | 14170 | 523 |
| 464 | 20231228 | 105800 | 915311610 | 14180 | 14180 | 14180 | 14170 | 820 |
| 465 | 20231228 | 105700 | 903692150 | 14180 | 14180 | 14180 | 14170 | 327 |
| 466 | 20231228 | 105600 | 899058520 | 14180 | 14170 | 14180 | 14170 | 85 |
| 467 | 20231228 | 105500 | 897853980 | 14170 | 14170 | 14170 | 14160 | 3756 |
| 468 | 20231228 | 105400 | 844656620 | 14170 | 14180 | 14180 | 14170 | 137 |
| 469 | 20231228 | 105300 | 842714300 | 14180 | 14180 | 14180 | 14180 | 39 |
| 470 | 20231228 | 105200 | 842161280 | 14170 | 14190 | 14190 | 14170 | 2775 |
| 471 | 20231228 | 105100 | 802828920 | 14190 | 14200 | 14200 | 14190 | 303 |
| 472 | 20231228 | 105000 | 798529320 | 14190 | 14190 | 14190 | 14190 | 0 |
| 473 | 20231228 | 104900 | 798529320 | 14190 | 14190 | 14190 | 14190 | 0 |
| 474 | 20231228 | 104800 | 798529320 | 14190 | 14190 | 14190 | 14190 | 135 |
| 475 | 20231228 | 104700 | 796613670 | 14190 | 14190 | 14190 | 14190 | 25 |
| 476 | 20231228 | 104600 | 796258920 | 14180 | 14180 | 14180 | 14180 | 4 |
| 477 | 20231228 | 104500 | 796202200 | 14180 | 14180 | 14180 | 14180 | 391 |
| 478 | 20231228 | 104400 | 790657820 | 14160 | 14170 | 14180 | 14160 | 3580 |
| 479 | 20231228 | 104300 | 739930170 | 14180 | 14180 | 14180 | 14170 | 57 |
| 480 | 20231228 | 104200 | 739122410 | 14180 | 14180 | 14180 | 14180 | 1 |
| 481 | 20231228 | 104100 | 739108230 | 14170 | 14190 | 14190 | 14170 | 328 |
| 482 | 20231228 | 104000 | 734456610 | 14180 | 14180 | 14180 | 14180 | 336 |
| 483 | 20231228 | 103900 | 729692130 | 14180 | 14180 | 14180 | 14170 | 50 |
| 484 | 20231228 | 103800 | 728983330 | 14180 | 14170 | 14180 | 14170 | 1446 |
| 485 | 20231228 | 103700 | 708493500 | 14170 | 14180 | 14180 | 14170 | 3 |
| 486 | 20231228 | 103600 | 708450980 | 14160 | 14180 | 14180 | 14160 | 3827 |
| 487 | 20231228 | 103500 | 654241340 | 14180 | 14170 | 14180 | 14160 | 3230 |
| 488 | 20231228 | 103400 | 608472050 | 14170 | 14170 | 14170 | 14160 | 140 |
| 489 | 20231228 | 103300 | 606488260 | 14170 | 14170 | 14170 | 14170 | 501 |
| 490 | 20231228 | 103200 | 599389090 | 14160 | 14160 | 14160 | 14160 | 136 |
| 491 | 20231228 | 103100 | 597463330 | 14160 | 14170 | 14170 | 14160 | 106 |
| 492 | 20231228 | 103000 | 595961360 | 14170 | 14180 | 14180 | 14160 | 1182 |
| 493 | 20231228 | 102900 | 579216000 | 14170 | 14170 | 14170 | 14160 | 160 |
| 494 | 20231228 | 102800 | 576950150 | 14160 | 14190 | 14190 | 14160 | 5322 |
| 495 | 20231228 | 102700 | 501514700 | 14190 | 14190 | 14190 | 14190 | 12 |
| 496 | 20231228 | 102600 | 501344420 | 14190 | 14190 | 14190 | 14180 | 446 |
| 497 | 20231228 | 102500 | 495016920 | 14180 | 14190 | 14190 | 14180 | 247 |
| 498 | 20231228 | 102400 | 491513350 | 14190 | 14190 | 14190 | 14190 | 18 |
| 499 | 20231228 | 102300 | 491257930 | 14190 | 14180 | 14190 | 14180 | 230 |
| 500 | 20231228 | 102200 | 487996500 | 14180 | 14190 | 14190 | 14180 | 355 |
| 501 | 20231228 | 102100 | 482962460 | 14190 | 14200 | 14200 | 14190 | 3325 |
| 502 | 20231228 | 102000 | 435773020 | 14240 | 14240 | 14240 | 14240 | 0 |
| 503 | 20231228 | 101900 | 435773020 | 14240 | 14200 | 14240 | 14200 | 186 |
| 504 | 20231228 | 101800 | 433129820 | 14240 | 14240 | 14240 | 14240 | 0 |
| 505 | 20231228 | 101700 | 433129820 | 14240 | 14200 | 14240 | 14200 | 306 |
| 506 | 20231228 | 101600 | 428780950 | 14200 | 14200 | 14200 | 14190 | 336 |
| 507 | 20231228 | 101500 | 424011100 | 14200 | 14200 | 14200 | 14200 | 451 |
| 508 | 20231228 | 101400 | 417606900 | 14200 | 14210 | 14210 | 14200 | 2 |
| 509 | 20231228 | 101300 | 417578490 | 14210 | 14190 | 14210 | 14190 | 185 |
| 510 | 20231228 | 101200 | 414952830 | 14200 | 14200 | 14200 | 14200 | 201 |
| 511 | 20231228 | 101100 | 412098630 | 14200 | 14200 | 14200 | 14200 | 2 |
| 512 | 20231228 | 101000 | 412070230 | 14210 | 14190 | 14210 | 14190 | 137 |
| 513 | 20231228 | 100900 | 410126160 | 14190 | 14200 | 14200 | 14190 | 145 |
| 514 | 20231228 | 100800 | 408068150 | 14200 | 14200 | 14200 | 14200 | 59 |
| 515 | 20231228 | 100700 | 407230350 | 14200 | 14200 | 14200 | 14200 | 77 |
| 516 | 20231228 | 100600 | 406136950 | 14200 | 14210 | 14210 | 14200 | 59 |
| 517 | 20231228 | 100500 | 405299140 | 14200 | 14200 | 14200 | 14200 | 398 |
| 518 | 20231228 | 100400 | 399647540 | 14200 | 14200 | 14200 | 14200 | 16 |
| 519 | 20231228 | 100300 | 399420340 | 14190 | 14200 | 14200 | 14190 | 160 |
| 520 | 20231228 | 100200 | 397149690 | 14200 | 14210 | 14210 | 14200 | 20 |
| 521 | 20231228 | 100100 | 396865600 | 14200 | 14210 | 14210 | 14200 | 2659 |
| 522 | 20231228 | 100000 | 359107700 | 14200 | 14210 | 14210 | 14200 | 197 |
| 523 | 20231228 | 095900 | 356309690 | 14210 | 14220 | 14220 | 14210 | 178 |
| 524 | 20231228 | 095800 | 353780090 | 14220 | 14220 | 14220 | 14220 | 64 |
| 525 | 20231228 | 095700 | 352870010 | 14220 | 14220 | 14220 | 14220 | 103 |
| 526 | 20231228 | 095600 | 351405350 | 14210 | 14250 | 14250 | 14210 | 293 |
| 527 | 20231228 | 095500 | 347237460 | 14220 | 14220 | 14220 | 14220 | 69 |
| 528 | 20231228 | 095400 | 346256280 | 14250 | 14230 | 14250 | 14230 | 248 |
| 529 | 20231228 | 095300 | 342725080 | 14220 | 14220 | 14220 | 14220 | 72 |
| 530 | 20231228 | 095200 | 341701240 | 14220 | 14220 | 14220 | 14220 | 41 |
| 531 | 20231228 | 095100 | 341118220 | 14220 | 14220 | 14220 | 14220 | 64 |
| 532 | 20231228 | 095000 | 340208140 | 14250 | 14250 | 14250 | 14250 | 1 |
| 533 | 20231228 | 094900 | 340193890 | 14250 | 14230 | 14250 | 14230 | 7 |
| 534 | 20231228 | 094800 | 340094260 | 14230 | 14210 | 14250 | 14210 | 45 |
| 535 | 20231228 | 094700 | 339454010 | 14210 | 14210 | 14250 | 14200 | 1798 |
| 536 | 20231228 | 094600 | 313892490 | 14210 | 14210 | 14210 | 14210 | 0 |
| 537 | 20231228 | 094500 | 313892490 | 14210 | 14200 | 14210 | 14200 | 66 |
| 538 | 20231228 | 094400 | 312955270 | 14200 | 14210 | 14210 | 14200 | 113 |
| 539 | 20231228 | 094300 | 311350440 | 14210 | 14210 | 14210 | 14210 | 85 |
| 540 | 20231228 | 094200 | 310142590 | 14210 | 14210 | 14210 | 14210 | 2 |
| 541 | 20231228 | 094100 | 310114170 | 14200 | 14210 | 14210 | 14200 | 221 |
| 542 | 20231228 | 094000 | 306973860 | 14210 | 14210 | 14210 | 14210 | 117 |
| 543 | 20231228 | 093900 | 305311290 | 14210 | 14210 | 14210 | 14210 | 300 |
| 544 | 20231228 | 093800 | 301048290 | 14210 | 14210 | 14210 | 14200 | 294 |
| 545 | 20231228 | 093700 | 296872140 | 14210 | 14200 | 14210 | 14200 | 1011 |
| 546 | 20231228 | 093600 | 282505940 | 14200 | 14210 | 14210 | 14200 | 6 |
| 547 | 20231228 | 093500 | 282420710 | 14210 | 14200 | 14210 | 14200 | 922 |
| 548 | 20231228 | 093400 | 269326690 | 14190 | 14190 | 14210 | 14190 | 163 |
| 549 | 20231228 | 093300 | 267013700 | 14210 | 14210 | 14210 | 14210 | 161 |
| 550 | 20231228 | 093200 | 264725890 | 14210 | 14210 | 14210 | 14190 | 640 |
| 551 | 20231228 | 093100 | 255643720 | 14190 | 14210 | 14210 | 14190 | 2604 |
| 552 | 20231228 | 093000 | 218677760 | 14210 | 14210 | 14210 | 14210 | 1 |
| 553 | 20231228 | 092900 | 218663550 | 14210 | 14210 | 14210 | 14200 | 66 |
| 554 | 20231228 | 092800 | 217725700 | 14210 | 14210 | 14210 | 14210 | 6 |
| 555 | 20231228 | 092700 | 217640440 | 14210 | 14200 | 14210 | 14200 | 3 |
| 556 | 20231228 | 092600 | 217597820 | 14210 | 14210 | 14210 | 14210 | 2 |
| 557 | 20231228 | 092500 | 217569400 | 14200 | 14200 | 14200 | 14200 | 58 |
| 558 | 20231228 | 092400 | 216745800 | 14210 | 14210 | 14220 | 14210 | 535 |
| 559 | 20231228 | 092300 | 209142440 | 14220 | 14210 | 14220 | 14210 | 68 |
| 560 | 20231228 | 092200 | 208175520 | 14220 | 14220 | 14220 | 14220 | 25 |
| 561 | 20231228 | 092100 | 207820020 | 14210 | 14220 | 14220 | 14210 | 8 |
| 562 | 20231228 | 092000 | 207706310 | 14220 | 14210 | 14220 | 14210 | 16 |
| 563 | 20231228 | 091900 | 207478910 | 14210 | 14250 | 14250 | 14200 | 2056 |
| 564 | 20231228 | 091800 | 178263270 | 14210 | 14210 | 14210 | 14210 | 5 |
| 565 | 20231228 | 091700 | 178192220 | 14210 | 14220 | 14220 | 14210 | 283 |
| 566 | 20231228 | 091600 | 174170280 | 14220 | 14220 | 14260 | 14220 | 1586 |
| 567 | 20231228 | 091500 | 151615870 | 14210 | 14220 | 14220 | 14210 | 1531 |
| 568 | 20231228 | 091400 | 129845400 | 14220 | 14260 | 14260 | 14220 | 483 |
| 569 | 20231228 | 091300 | 122977020 | 14220 | 14250 | 14270 | 14220 | 112 |
| 570 | 20231228 | 091200 | 121380730 | 14220 | 14220 | 14220 | 14210 | 1071 |
| 571 | 20231228 | 091100 | 106154070 | 14210 | 14210 | 14210 | 14210 | 57 |
| 572 | 20231228 | 091000 | 105344100 | 14200 | 14220 | 14220 | 14200 | 9 |
| 573 | 20231228 | 090900 | 105216250 | 14210 | 14210 | 14210 | 14210 | 168 |
| 574 | 20231228 | 090800 | 102828970 | 14200 | 14190 | 14200 | 14190 | 86 |
| 575 | 20231228 | 090700 | 101607810 | 14200 | 14200 | 14210 | 14200 | 545 |
| 576 | 20231228 | 090600 | 93868590 | 14190 | 14200 | 14200 | 14190 | 362 |
| 577 | 20231228 | 090500 | 88729060 | 14210 | 14200 | 14210 | 14200 | 131 |
| 578 | 20231228 | 090400 | 86868660 | 14190 | 14190 | 14190 | 14190 | 25 |
| 579 | 20231228 | 090300 | 86513910 | 14200 | 14200 | 14200 | 14200 | 90 |
| 580 | 20231228 | 090200 | 85235910 | 14190 | 14210 | 14210 | 14180 | 3950 |
| 581 | 20231228 | 090100 | 29182210 | 14270 | 14210 | 14270 | 14210 | 1182 |
| 582 | 20231228 | 090000 | 12385930 | 14310 | 14300 | 14310 | 14200 | 869 |