32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 16669 |
| 3 | 20231228 | 185400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 4 | 20231228 | 185300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 5 | 20231228 | 185200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 6 | 20231228 | 185100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 7 | 20231228 | 185000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 8 | 20231228 | 184900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 9 | 20231228 | 184800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 10 | 20231228 | 184700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 11 | 20231228 | 184600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 12 | 20231228 | 184500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 13 | 20231228 | 184400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 14 | 20231228 | 184300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 15 | 20231228 | 184200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 16 | 20231228 | 184100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 17 | 20231228 | 184000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 18 | 20231228 | 183900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 19 | 20231228 | 183800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 20 | 20231228 | 183700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 21 | 20231228 | 183600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 22 | 20231228 | 183500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 23 | 20231228 | 183400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 24 | 20231228 | 183300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 25 | 20231228 | 183200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 26 | 20231228 | 183100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 27 | 20231228 | 183000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 28 | 20231228 | 182900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 29 | 20231228 | 182800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 30 | 20231228 | 182700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 31 | 20231228 | 182600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 32 | 20231228 | 182500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 16669 |
| 33 | 20231228 | 182400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 34 | 20231228 | 182300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 35 | 20231228 | 182200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 36 | 20231228 | 182100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 37 | 20231228 | 182000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 38 | 20231228 | 181900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 39 | 20231228 | 181800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 40 | 20231228 | 181700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 41 | 20231228 | 181600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 42 | 20231228 | 181500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 43 | 20231228 | 181400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 44 | 20231228 | 181300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 45 | 20231228 | 181200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 46 | 20231228 | 181100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 47 | 20231228 | 181000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 48 | 20231228 | 180900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 49 | 20231228 | 180800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 50 | 20231228 | 180700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 51 | 20231228 | 180600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 52 | 20231228 | 180500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 53 | 20231228 | 180400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 54 | 20231228 | 180300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 55 | 20231228 | 180200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 56 | 20231228 | 180100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 57 | 20231228 | 180000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 58 | 20231228 | 175900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 59 | 20231228 | 175800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 60 | 20231228 | 175700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 61 | 20231228 | 175600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 62 | 20231228 | 175500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 16669 |
| 63 | 20231228 | 175400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 64 | 20231228 | 175300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 65 | 20231228 | 175200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 66 | 20231228 | 175100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 67 | 20231228 | 175000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 68 | 20231228 | 174900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 69 | 20231228 | 174800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 70 | 20231228 | 174700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 71 | 20231228 | 174600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 72 | 20231228 | 174500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 73 | 20231228 | 174400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 74 | 20231228 | 174300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 75 | 20231228 | 174200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 76 | 20231228 | 174100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 77 | 20231228 | 174000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 78 | 20231228 | 173900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 79 | 20231228 | 173800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 80 | 20231228 | 173700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 81 | 20231228 | 173600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 82 | 20231228 | 173500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 83 | 20231228 | 173400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 84 | 20231228 | 173300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 85 | 20231228 | 173200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 86 | 20231228 | 173100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 87 | 20231228 | 173000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 88 | 20231228 | 172900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 89 | 20231228 | 172800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 90 | 20231228 | 172700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 91 | 20231228 | 172600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 92 | 20231228 | 172500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 16669 |
| 93 | 20231228 | 172400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 94 | 20231228 | 172300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 95 | 20231228 | 172200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 96 | 20231228 | 172100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 97 | 20231228 | 172000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 98 | 20231228 | 171900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 99 | 20231228 | 171800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 100 | 20231228 | 171700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 101 | 20231228 | 171600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 102 | 20231228 | 171500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 103 | 20231228 | 171400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 104 | 20231228 | 171300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 105 | 20231228 | 171200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 106 | 20231228 | 171100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 107 | 20231228 | 171000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 108 | 20231228 | 170900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 109 | 20231228 | 170800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 110 | 20231228 | 170700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 111 | 20231228 | 170600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 112 | 20231228 | 170500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 113 | 20231228 | 170400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 114 | 20231228 | 170300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 115 | 20231228 | 170200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 116 | 20231228 | 170100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 117 | 20231228 | 170000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 118 | 20231228 | 165900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 119 | 20231228 | 165800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 120 | 20231228 | 165700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 121 | 20231228 | 165600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 122 | 20231228 | 165500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 16669 |
| 123 | 20231228 | 165400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 124 | 20231228 | 165300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 125 | 20231228 | 165200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 126 | 20231228 | 165100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 127 | 20231228 | 165000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 128 | 20231228 | 164900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 129 | 20231228 | 164800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 130 | 20231228 | 164700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 131 | 20231228 | 164600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 132 | 20231228 | 164500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 133 | 20231228 | 164400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 134 | 20231228 | 164300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 135 | 20231228 | 164200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 136 | 20231228 | 164100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 137 | 20231228 | 164000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 138 | 20231228 | 163900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 139 | 20231228 | 163800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 140 | 20231228 | 163700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 141 | 20231228 | 163600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 142 | 20231228 | 163500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 143 | 20231228 | 163400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 144 | 20231228 | 163300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 145 | 20231228 | 163200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 146 | 20231228 | 163100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 147 | 20231228 | 163000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 148 | 20231228 | 162900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 149 | 20231228 | 162800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 150 | 20231228 | 162700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 151 | 20231228 | 162600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 152 | 20231228 | 162500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 16669 |
| 153 | 20231228 | 162400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 154 | 20231228 | 162300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 155 | 20231228 | 162200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 156 | 20231228 | 162100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 157 | 20231228 | 162000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 158 | 20231228 | 161900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 159 | 20231228 | 161800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 160 | 20231228 | 161700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 161 | 20231228 | 161600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 162 | 20231228 | 161500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 163 | 20231228 | 161400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 164 | 20231228 | 161300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 165 | 20231228 | 161200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 166 | 20231228 | 161100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 167 | 20231228 | 161000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 168 | 20231228 | 160900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 169 | 20231228 | 160800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 170 | 20231228 | 160700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 171 | 20231228 | 160600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 172 | 20231228 | 160500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 173 | 20231228 | 160400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 174 | 20231228 | 160300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 175 | 20231228 | 160200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 176 | 20231228 | 160100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 177 | 20231228 | 160000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 178 | 20231228 | 155900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 179 | 20231228 | 155800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 180 | 20231228 | 155700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 181 | 20231228 | 155600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 182 | 20231228 | 155500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 16669 |
| 183 | 20231228 | 155400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 184 | 20231228 | 155300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 185 | 20231228 | 155200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 186 | 20231228 | 155100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 187 | 20231228 | 155000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 188 | 20231228 | 154900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 189 | 20231228 | 154800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 190 | 20231228 | 154700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 191 | 20231228 | 154600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 192 | 20231228 | 154500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 193 | 20231228 | 154400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 194 | 20231228 | 154300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 195 | 20231228 | 154200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 196 | 20231228 | 154100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 197 | 20231228 | 154000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 198 | 20231228 | 153900 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 199 | 20231228 | 153800 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 200 | 20231228 | 153700 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 201 | 20231228 | 153600 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 202 | 20231228 | 153500 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 203 | 20231228 | 153400 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 204 | 20231228 | 153300 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 205 | 20231228 | 153200 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 206 | 20231228 | 153100 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 0 |
| 207 | 20231228 | 153000 | 14334856900 | 69600 | 69600 | 69600 | 69600 | 16669 |
| 208 | 20231228 | 152900 | 13174694500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 209 | 20231228 | 152800 | 13174694500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 210 | 20231228 | 152700 | 13174694500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 211 | 20231228 | 152600 | 13174694500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 212 | 20231228 | 152500 | 13174694500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 213 | 20231228 | 152400 | 13174694500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 214 | 20231228 | 152300 | 13174694500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 215 | 20231228 | 152200 | 13174694500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 216 | 20231228 | 152100 | 13174694500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 217 | 20231228 | 152000 | 13174694500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 218 | 20231228 | 151900 | 13174694500 | 69500 | 69500 | 69600 | 69400 | 1350 |
| 219 | 20231228 | 151800 | 13080903300 | 69500 | 69500 | 69600 | 69500 | 1549 |
| 220 | 20231228 | 151700 | 12973211200 | 69600 | 69500 | 69600 | 69500 | 1575 |
| 221 | 20231228 | 151600 | 12863683900 | 69500 | 69500 | 69600 | 69500 | 324 |
| 222 | 20231228 | 151500 | 12841155900 | 69500 | 69500 | 69600 | 69500 | 617 |
| 223 | 20231228 | 151400 | 12798216700 | 69500 | 69500 | 69600 | 69500 | 1506 |
| 224 | 20231228 | 151300 | 12693431500 | 69600 | 69600 | 69600 | 69500 | 234 |
| 225 | 20231228 | 151200 | 12677152300 | 69600 | 69500 | 69600 | 69500 | 717 |
| 226 | 20231228 | 151100 | 12627266400 | 69500 | 69700 | 69700 | 69500 | 390 |
| 227 | 20231228 | 151000 | 12600140500 | 69600 | 69700 | 69700 | 69500 | 940 |
| 228 | 20231228 | 150900 | 12534724200 | 69700 | 69500 | 69700 | 69500 | 637 |
| 229 | 20231228 | 150800 | 12490404100 | 69500 | 69600 | 69700 | 69500 | 327 |
| 230 | 20231228 | 150700 | 12467648700 | 69600 | 69600 | 69700 | 69500 | 1027 |
| 231 | 20231228 | 150600 | 12396167200 | 69700 | 69700 | 69700 | 69600 | 1344 |
| 232 | 20231228 | 150500 | 12302617600 | 69700 | 69600 | 69700 | 69600 | 1349 |
| 233 | 20231228 | 150400 | 12208716100 | 69500 | 69600 | 69600 | 69500 | 440 |
| 234 | 20231228 | 150300 | 12178123100 | 69600 | 69600 | 69600 | 69500 | 127 |
| 235 | 20231228 | 150200 | 12169284700 | 69600 | 69600 | 69700 | 69500 | 580 |
| 236 | 20231228 | 150100 | 12128935700 | 69600 | 69700 | 69700 | 69600 | 765 |
| 237 | 20231228 | 150000 | 12075685200 | 69600 | 69600 | 69700 | 69600 | 759 |
| 238 | 20231228 | 145900 | 12022815200 | 69600 | 69600 | 69700 | 69600 | 725 |
| 239 | 20231228 | 145800 | 11972352200 | 69600 | 69600 | 69700 | 69600 | 560 |
| 240 | 20231228 | 145700 | 11933373600 | 69600 | 69600 | 69700 | 69500 | 780 |
| 241 | 20231228 | 145600 | 11879082300 | 69600 | 69600 | 69700 | 69600 | 73 |
| 242 | 20231228 | 145500 | 11873997800 | 69600 | 69700 | 69700 | 69600 | 1195 |
| 243 | 20231228 | 145400 | 11790824900 | 69700 | 69600 | 69700 | 69500 | 850 |
| 244 | 20231228 | 145300 | 11731676800 | 69500 | 69600 | 69700 | 69500 | 3052 |
| 245 | 20231228 | 145200 | 11519261200 | 69600 | 69500 | 69600 | 69500 | 744 |
| 246 | 20231228 | 145100 | 11467496700 | 69600 | 69600 | 69600 | 69500 | 127 |
| 247 | 20231228 | 145000 | 11458661900 | 69500 | 69500 | 69600 | 69500 | 529 |
| 248 | 20231228 | 144900 | 11421861100 | 69600 | 69600 | 69600 | 69500 | 111 |
| 249 | 20231228 | 144800 | 11414141900 | 69600 | 69500 | 69600 | 69500 | 234 |
| 250 | 20231228 | 144700 | 11397872500 | 69600 | 69500 | 69600 | 69500 | 26 |
| 251 | 20231228 | 144600 | 11396063800 | 69500 | 69500 | 69600 | 69500 | 304 |
| 252 | 20231228 | 144500 | 11374926600 | 69500 | 69500 | 69600 | 69500 | 486 |
| 253 | 20231228 | 144400 | 11341147200 | 69600 | 69600 | 69600 | 69500 | 612 |
| 254 | 20231228 | 144300 | 11298553800 | 69600 | 69600 | 69600 | 69500 | 2985 |
| 255 | 20231228 | 144200 | 11090817800 | 69600 | 69500 | 69600 | 69500 | 123 |
| 256 | 20231228 | 144100 | 11082263500 | 69500 | 69600 | 69600 | 69500 | 216 |
| 257 | 20231228 | 144000 | 11067249600 | 69600 | 69500 | 69600 | 69500 | 220 |
| 258 | 20231228 | 143900 | 11051958200 | 69500 | 69600 | 69600 | 69500 | 54 |
| 259 | 20231228 | 143800 | 11048203200 | 69500 | 69600 | 69600 | 69500 | 217 |
| 260 | 20231228 | 143700 | 11033117100 | 69500 | 69600 | 69600 | 69500 | 85 |
| 261 | 20231228 | 143600 | 11027207400 | 69600 | 69600 | 69600 | 69500 | 494 |
| 262 | 20231228 | 143500 | 10992844900 | 69600 | 69500 | 69600 | 69500 | 209 |
| 263 | 20231228 | 143400 | 10978299800 | 69600 | 69600 | 69700 | 69600 | 3092 |
| 264 | 20231228 | 143300 | 10763095800 | 69600 | 69700 | 69700 | 69600 | 482 |
| 265 | 20231228 | 143200 | 10729545600 | 69600 | 69600 | 69700 | 69600 | 52 |
| 266 | 20231228 | 143100 | 10725925100 | 69600 | 69600 | 69700 | 69600 | 235 |
| 267 | 20231228 | 143000 | 10709564200 | 69700 | 69700 | 69700 | 69600 | 346 |
| 268 | 20231228 | 142900 | 10685453600 | 69700 | 69600 | 69700 | 69600 | 567 |
| 269 | 20231228 | 142800 | 10645988000 | 69700 | 69600 | 69700 | 69600 | 529 |
| 270 | 20231228 | 142700 | 10609133300 | 69700 | 69600 | 69700 | 69600 | 158 |
| 271 | 20231228 | 142600 | 10598127100 | 69700 | 69500 | 69700 | 69500 | 2815 |
| 272 | 20231228 | 142500 | 10402219600 | 69500 | 69600 | 69600 | 69500 | 176 |
| 273 | 20231228 | 142400 | 10389973200 | 69500 | 69500 | 69600 | 69500 | 352 |
| 274 | 20231228 | 142300 | 10365501400 | 69500 | 69600 | 69600 | 69500 | 117 |
| 275 | 20231228 | 142200 | 10357359200 | 69500 | 69600 | 69600 | 69500 | 335 |
| 276 | 20231228 | 142100 | 10334063000 | 69600 | 69500 | 69600 | 69500 | 203 |
| 277 | 20231228 | 142000 | 10319953700 | 69500 | 69500 | 69600 | 69500 | 664 |
| 278 | 20231228 | 141900 | 10273748100 | 69500 | 69500 | 69600 | 69500 | 255 |
| 279 | 20231228 | 141800 | 10256020800 | 69500 | 69600 | 69600 | 69500 | 135 |
| 280 | 20231228 | 141700 | 10246632300 | 69600 | 69500 | 69600 | 69500 | 197 |
| 281 | 20231228 | 141600 | 10232939000 | 69500 | 69600 | 69600 | 69500 | 140 |
| 282 | 20231228 | 141500 | 10223198400 | 69500 | 69500 | 69600 | 69500 | 3345 |
| 283 | 20231228 | 141400 | 9990720400 | 69600 | 69500 | 69600 | 69500 | 192 |
| 284 | 20231228 | 141300 | 9977372800 | 69500 | 69500 | 69600 | 69500 | 177 |
| 285 | 20231228 | 141200 | 9965070600 | 69500 | 69600 | 69600 | 69500 | 1230 |
| 286 | 20231228 | 141100 | 9879528700 | 69500 | 69500 | 69600 | 69500 | 207 |
| 287 | 20231228 | 141000 | 9865123400 | 69500 | 69500 | 69600 | 69500 | 196 |
| 288 | 20231228 | 140900 | 9851499700 | 69600 | 69500 | 69600 | 69500 | 226 |
| 289 | 20231228 | 140800 | 9835787300 | 69500 | 69600 | 69600 | 69500 | 152 |
| 290 | 20231228 | 140700 | 9825213000 | 69500 | 69500 | 69600 | 69500 | 454 |
| 291 | 20231228 | 140600 | 9793644500 | 69600 | 69500 | 69600 | 69500 | 144 |
| 292 | 20231228 | 140500 | 9783626500 | 69600 | 69500 | 69600 | 69500 | 237 |
| 293 | 20231228 | 140400 | 9767147800 | 69500 | 69500 | 69600 | 69500 | 365 |
| 294 | 20231228 | 140300 | 9741775500 | 69500 | 69500 | 69600 | 69500 | 260 |
| 295 | 20231228 | 140200 | 9723699200 | 69600 | 69600 | 69600 | 69500 | 422 |
| 296 | 20231228 | 140100 | 9694343600 | 69500 | 69600 | 69600 | 69500 | 313 |
| 297 | 20231228 | 140000 | 9672583400 | 69600 | 69500 | 69600 | 69500 | 323 |
| 298 | 20231228 | 135900 | 9650125200 | 69500 | 69600 | 69600 | 69500 | 115 |
| 299 | 20231228 | 135800 | 9642126200 | 69600 | 69600 | 69600 | 69500 | 367 |
| 300 | 20231228 | 135700 | 9616599900 | 69600 | 69600 | 69600 | 69500 | 143 |
| 301 | 20231228 | 135600 | 9606653300 | 69500 | 69500 | 69600 | 69500 | 219 |
| 302 | 20231228 | 135500 | 9591426500 | 69500 | 69500 | 69600 | 69500 | 272 |
| 303 | 20231228 | 135400 | 9572516500 | 69500 | 69500 | 69600 | 69500 | 156 |
| 304 | 20231228 | 135300 | 9561668900 | 69500 | 69500 | 69600 | 69500 | 697 |
| 305 | 20231228 | 135200 | 9513220100 | 69600 | 69500 | 69600 | 69500 | 822 |
| 306 | 20231228 | 135100 | 9456017400 | 69600 | 69500 | 69600 | 69500 | 1732 |
| 307 | 20231228 | 135000 | 9335477400 | 69500 | 69500 | 69600 | 69500 | 257 |
| 308 | 20231228 | 134900 | 9317604100 | 69500 | 69600 | 69600 | 69500 | 1471 |
| 309 | 20231228 | 134800 | 9215344800 | 69600 | 69600 | 69600 | 69500 | 69 |
| 310 | 20231228 | 134700 | 9210546900 | 69600 | 69500 | 69600 | 69500 | 189 |
| 311 | 20231228 | 134600 | 9197396500 | 69500 | 69500 | 69600 | 69500 | 108 |
| 312 | 20231228 | 134500 | 9189886500 | 69500 | 69500 | 69600 | 69500 | 86 |
| 313 | 20231228 | 134400 | 9183905800 | 69600 | 69500 | 69600 | 69500 | 384 |
| 314 | 20231228 | 134300 | 9157182400 | 69500 | 69600 | 69600 | 69500 | 79 |
| 315 | 20231228 | 134200 | 9151688000 | 69600 | 69500 | 69600 | 69500 | 94 |
| 316 | 20231228 | 134100 | 9145150000 | 69500 | 69500 | 69600 | 69500 | 88 |
| 317 | 20231228 | 134000 | 9139028100 | 69600 | 69600 | 69600 | 69500 | 1063 |
| 318 | 20231228 | 133900 | 9065048300 | 69500 | 69600 | 69600 | 69500 | 106 |
| 319 | 20231228 | 133800 | 9057677600 | 69500 | 69600 | 69600 | 69500 | 244 |
| 320 | 20231228 | 133700 | 9040699200 | 69500 | 69500 | 69600 | 69500 | 90 |
| 321 | 20231228 | 133600 | 9034438400 | 69500 | 69600 | 69600 | 69500 | 154 |
| 322 | 20231228 | 133500 | 9023728100 | 69600 | 69500 | 69600 | 69500 | 170 |
| 323 | 20231228 | 133400 | 9011898500 | 69500 | 69600 | 69600 | 69500 | 631 |
| 324 | 20231228 | 133300 | 8968011200 | 69500 | 69500 | 69600 | 69500 | 120 |
| 325 | 20231228 | 133200 | 8959665000 | 69500 | 69500 | 69600 | 69500 | 416 |
| 326 | 20231228 | 133100 | 8930716000 | 69500 | 69500 | 69600 | 69500 | 471 |
| 327 | 20231228 | 133000 | 8897940800 | 69600 | 69600 | 69600 | 69500 | 212 |
| 328 | 20231228 | 132900 | 8883188300 | 69500 | 69600 | 69600 | 69500 | 263 |
| 329 | 20231228 | 132800 | 8864900200 | 69500 | 69600 | 69600 | 69500 | 145 |
| 330 | 20231228 | 132700 | 8854811300 | 69500 | 69500 | 69600 | 69500 | 768 |
| 331 | 20231228 | 132600 | 8801362500 | 69500 | 69500 | 69600 | 69500 | 173 |
| 332 | 20231228 | 132500 | 8789327700 | 69500 | 69500 | 69600 | 69500 | 179 |
| 333 | 20231228 | 132400 | 8776877200 | 69500 | 69500 | 69600 | 69500 | 119 |
| 334 | 20231228 | 132300 | 8768604800 | 69500 | 69500 | 69600 | 69500 | 60 |
| 335 | 20231228 | 132200 | 8764431800 | 69500 | 69600 | 69600 | 69500 | 99 |
| 336 | 20231228 | 132100 | 8757545900 | 69500 | 69600 | 69600 | 69500 | 78 |
| 337 | 20231228 | 132000 | 8752120700 | 69500 | 69500 | 69600 | 69500 | 85 |
| 338 | 20231228 | 131900 | 8746208400 | 69600 | 69500 | 69600 | 69500 | 183 |
| 339 | 20231228 | 131800 | 8733472500 | 69600 | 69600 | 69600 | 69500 | 213 |
| 340 | 20231228 | 131700 | 8718649900 | 69600 | 69500 | 69600 | 69500 | 259 |
| 341 | 20231228 | 131600 | 8700626800 | 69500 | 69600 | 69600 | 69500 | 101 |
| 342 | 20231228 | 131500 | 8693597400 | 69500 | 69500 | 69600 | 69500 | 157 |
| 343 | 20231228 | 131400 | 8682672700 | 69600 | 69500 | 69600 | 69500 | 33 |
| 344 | 20231228 | 131300 | 8680378700 | 69600 | 69500 | 69600 | 69500 | 36 |
| 345 | 20231228 | 131200 | 8677874700 | 69600 | 69600 | 69600 | 69500 | 107 |
| 346 | 20231228 | 131100 | 8670429900 | 69500 | 69500 | 69600 | 69500 | 190 |
| 347 | 20231228 | 131000 | 8657220100 | 69500 | 69500 | 69600 | 69500 | 122 |
| 348 | 20231228 | 130900 | 8648738200 | 69500 | 69600 | 69600 | 69500 | 62 |
| 349 | 20231228 | 130800 | 8644425500 | 69600 | 69600 | 69600 | 69500 | 144 |
| 350 | 20231228 | 130700 | 8634405400 | 69500 | 69600 | 69600 | 69500 | 62 |
| 351 | 20231228 | 130600 | 8630092600 | 69600 | 69600 | 69600 | 69500 | 2460 |
| 352 | 20231228 | 130500 | 8458880500 | 69700 | 69600 | 69700 | 69600 | 72 |
| 353 | 20231228 | 130400 | 8453866200 | 69600 | 69700 | 69700 | 69600 | 273 |
| 354 | 20231228 | 130300 | 8434845000 | 69700 | 69700 | 69700 | 69600 | 461 |
| 355 | 20231228 | 130200 | 8402726500 | 69700 | 69700 | 69700 | 69600 | 48 |
| 356 | 20231228 | 130100 | 8399383400 | 69700 | 69600 | 69700 | 69600 | 46 |
| 357 | 20231228 | 130000 | 8396178100 | 69600 | 69600 | 69700 | 69600 | 41 |
| 358 | 20231228 | 125900 | 8393323000 | 69700 | 69700 | 69700 | 69600 | 511 |
| 359 | 20231228 | 125800 | 8357719300 | 69700 | 69600 | 69700 | 69600 | 81 |
| 360 | 20231228 | 125700 | 8352074800 | 69700 | 69700 | 69700 | 69600 | 59 |
| 361 | 20231228 | 125600 | 8347962900 | 69700 | 69600 | 69700 | 69600 | 161 |
| 362 | 20231228 | 125500 | 8336749900 | 69700 | 69600 | 69700 | 69600 | 67 |
| 363 | 20231228 | 125400 | 8332081800 | 69700 | 69700 | 69700 | 69600 | 42 |
| 364 | 20231228 | 125300 | 8329154800 | 69700 | 69700 | 69700 | 69600 | 85 |
| 365 | 20231228 | 125200 | 8323230400 | 69600 | 69600 | 69700 | 69500 | 1996 |
| 366 | 20231228 | 125100 | 8184282000 | 69600 | 69600 | 69600 | 69500 | 60 |
| 367 | 20231228 | 125000 | 8180109300 | 69600 | 69500 | 69600 | 69500 | 42 |
| 368 | 20231228 | 124900 | 8177186300 | 69600 | 69600 | 69600 | 69500 | 43 |
| 369 | 20231228 | 124800 | 8174193800 | 69500 | 69600 | 69600 | 69500 | 98 |
| 370 | 20231228 | 124700 | 8167378800 | 69600 | 69600 | 69600 | 69500 | 37 |
| 371 | 20231228 | 124600 | 8164804200 | 69600 | 69500 | 69600 | 69500 | 48 |
| 372 | 20231228 | 124500 | 8161464900 | 69500 | 69600 | 69600 | 69500 | 94 |
| 373 | 20231228 | 124400 | 8154928700 | 69500 | 69500 | 69600 | 69500 | 1242 |
| 374 | 20231228 | 124300 | 8068604900 | 69500 | 69600 | 69600 | 69500 | 83 |
| 375 | 20231228 | 124200 | 8062828700 | 69600 | 69500 | 69600 | 69500 | 45 |
| 376 | 20231228 | 124100 | 8059696900 | 69600 | 69600 | 69600 | 69500 | 36 |
| 377 | 20231228 | 124000 | 8057191600 | 69500 | 69500 | 69600 | 69500 | 157 |
| 378 | 20231228 | 123900 | 8046266600 | 69600 | 69500 | 69600 | 69500 | 780 |
| 379 | 20231228 | 123800 | 7991987000 | 69600 | 69500 | 69600 | 69500 | 89 |
| 380 | 20231228 | 123700 | 7985797400 | 69600 | 69500 | 69600 | 69500 | 82 |
| 381 | 20231228 | 123600 | 7980090800 | 69500 | 69600 | 69600 | 69500 | 30 |
| 382 | 20231228 | 123500 | 7978003200 | 69600 | 69600 | 69600 | 69500 | 289 |
| 383 | 20231228 | 123400 | 7957909200 | 69500 | 69500 | 69600 | 69500 | 28 |
| 384 | 20231228 | 123300 | 7955961900 | 69600 | 69600 | 69600 | 69500 | 107 |
| 385 | 20231228 | 123200 | 7948520500 | 69600 | 69500 | 69600 | 69500 | 26 |
| 386 | 20231228 | 123100 | 7946711100 | 69500 | 69500 | 69600 | 69500 | 92 |
| 387 | 20231228 | 123000 | 7940316700 | 69500 | 69600 | 69600 | 69500 | 117 |
| 388 | 20231228 | 122900 | 7932174300 | 69600 | 69600 | 69700 | 69600 | 1012 |
| 389 | 20231228 | 122800 | 7861735100 | 69600 | 69600 | 69700 | 69600 | 105 |
| 390 | 20231228 | 122700 | 7854425300 | 69600 | 69700 | 69700 | 69600 | 343 |
| 391 | 20231228 | 122600 | 7830537100 | 69700 | 69700 | 69700 | 69600 | 227 |
| 392 | 20231228 | 122500 | 7814736000 | 69700 | 69600 | 69700 | 69600 | 49 |
| 393 | 20231228 | 122400 | 7811321200 | 69600 | 69600 | 69700 | 69600 | 108 |
| 394 | 20231228 | 122300 | 7803802900 | 69600 | 69700 | 69700 | 69600 | 600 |
| 395 | 20231228 | 122200 | 7762041400 | 69700 | 69700 | 69700 | 69600 | 463 |
| 396 | 20231228 | 122100 | 7729811600 | 69700 | 69600 | 69700 | 69600 | 40 |
| 397 | 20231228 | 122000 | 7727024600 | 69700 | 69600 | 69700 | 69600 | 96 |
| 398 | 20231228 | 121900 | 7720340700 | 69700 | 69600 | 69700 | 69600 | 32 |
| 399 | 20231228 | 121800 | 7718113200 | 69700 | 69600 | 69700 | 69600 | 1350 |
| 400 | 20231228 | 121700 | 7624148100 | 69600 | 69700 | 69700 | 69600 | 458 |
| 401 | 20231228 | 121600 | 7592269200 | 69600 | 69600 | 69600 | 69600 | 39 |
| 402 | 20231228 | 121500 | 7589554800 | 69600 | 69700 | 69700 | 69600 | 50 |
| 403 | 20231228 | 121400 | 7586072200 | 69700 | 69600 | 69700 | 69600 | 149 |
| 404 | 20231228 | 121300 | 7575698200 | 69600 | 69600 | 69700 | 69600 | 71 |
| 405 | 20231228 | 121200 | 7570755000 | 69700 | 69600 | 69700 | 69600 | 36 |
| 406 | 20231228 | 121100 | 7568248000 | 69700 | 69600 | 69700 | 69600 | 17 |
| 407 | 20231228 | 121000 | 7567063300 | 69700 | 69600 | 69700 | 69600 | 227 |
| 408 | 20231228 | 120900 | 7551241500 | 69600 | 69600 | 69700 | 69600 | 40 |
| 409 | 20231228 | 120800 | 7548456200 | 69600 | 69700 | 69700 | 69600 | 31 |
| 410 | 20231228 | 120700 | 7546297800 | 69600 | 69600 | 69700 | 69500 | 3309 |
| 411 | 20231228 | 120600 | 7315950800 | 69600 | 69500 | 69600 | 69500 | 316 |
| 412 | 20231228 | 120500 | 7293972400 | 69600 | 69500 | 69600 | 69500 | 725 |
| 413 | 20231228 | 120400 | 7243564500 | 69600 | 69500 | 69600 | 69500 | 498 |
| 414 | 20231228 | 120300 | 7208939300 | 69600 | 69600 | 69600 | 69500 | 23 |
| 415 | 20231228 | 120200 | 7207338700 | 69600 | 69600 | 69600 | 69500 | 48 |
| 416 | 20231228 | 120100 | 7203998300 | 69600 | 69600 | 69600 | 69500 | 99 |
| 417 | 20231228 | 120000 | 7197115700 | 69500 | 69600 | 69600 | 69500 | 35 |
| 418 | 20231228 | 115900 | 7194681900 | 69500 | 69600 | 69600 | 69500 | 57 |
| 419 | 20231228 | 115800 | 7190715100 | 69500 | 69600 | 69600 | 69500 | 48 |
| 420 | 20231228 | 115700 | 7187375100 | 69500 | 69500 | 69600 | 69500 | 299 |
| 421 | 20231228 | 115600 | 7166593900 | 69500 | 69500 | 69600 | 69400 | 725 |
| 422 | 20231228 | 115500 | 7116206200 | 69400 | 69400 | 69500 | 69400 | 296 |
| 423 | 20231228 | 115400 | 7095638400 | 69500 | 69400 | 69500 | 69400 | 351 |
| 424 | 20231228 | 115300 | 7071276900 | 69500 | 69400 | 69500 | 69400 | 7 |
| 425 | 20231228 | 115200 | 7070790700 | 69500 | 69500 | 69500 | 69400 | 43 |
| 426 | 20231228 | 115100 | 7067802400 | 69400 | 69500 | 69500 | 69400 | 133 |
| 427 | 20231228 | 115000 | 7058566000 | 69500 | 69400 | 69600 | 69400 | 287 |
| 428 | 20231228 | 114900 | 7038620200 | 69500 | 69600 | 69600 | 69500 | 718 |
| 429 | 20231228 | 114800 | 6988717800 | 69600 | 69600 | 69600 | 69500 | 2345 |
| 430 | 20231228 | 114700 | 6825737800 | 69600 | 69600 | 69600 | 69500 | 317 |
| 431 | 20231228 | 114600 | 6803696400 | 69600 | 69500 | 69600 | 69500 | 60 |
| 432 | 20231228 | 114500 | 6799522800 | 69500 | 69500 | 69600 | 69500 | 15 |
| 433 | 20231228 | 114400 | 6798479300 | 69600 | 69600 | 69600 | 69500 | 129 |
| 434 | 20231228 | 114300 | 6789504700 | 69600 | 69600 | 69600 | 69500 | 111 |
| 435 | 20231228 | 114200 | 6781785300 | 69600 | 69500 | 69600 | 69500 | 58 |
| 436 | 20231228 | 114100 | 6777751900 | 69600 | 69600 | 69600 | 69500 | 247 |
| 437 | 20231228 | 114000 | 6760563200 | 69600 | 69500 | 69600 | 69500 | 69 |
| 438 | 20231228 | 113900 | 6755762100 | 69600 | 69600 | 69600 | 69500 | 82 |
| 439 | 20231228 | 113800 | 6750055000 | 69500 | 69500 | 69600 | 69500 | 148 |
| 440 | 20231228 | 113700 | 6739757000 | 69500 | 69600 | 69600 | 69500 | 1603 |
| 441 | 20231228 | 113600 | 6628188900 | 69600 | 69500 | 69600 | 69400 | 5382 |
| 442 | 20231228 | 113500 | 6254033700 | 69400 | 69400 | 69500 | 69400 | 186 |
| 443 | 20231228 | 113400 | 6241107200 | 69500 | 69400 | 69500 | 69400 | 171 |
| 444 | 20231228 | 113300 | 6229224900 | 69500 | 69500 | 69500 | 69400 | 133 |
| 445 | 20231228 | 113200 | 6219981500 | 69400 | 69400 | 69500 | 69400 | 138 |
| 446 | 20231228 | 113100 | 6210393900 | 69500 | 69500 | 69500 | 69400 | 170 |
| 447 | 20231228 | 113000 | 6198579200 | 69500 | 69500 | 69500 | 69400 | 468 |
| 448 | 20231228 | 112900 | 6166078600 | 69500 | 69500 | 69500 | 69400 | 38 |
| 449 | 20231228 | 112800 | 6163438000 | 69400 | 69500 | 69500 | 69400 | 127 |
| 450 | 20231228 | 112700 | 6154619300 | 69500 | 69400 | 69500 | 69400 | 54 |
| 451 | 20231228 | 112600 | 6150869200 | 69500 | 69500 | 69500 | 69400 | 42 |
| 452 | 20231228 | 112500 | 6147952300 | 69400 | 69500 | 69500 | 69400 | 43 |
| 453 | 20231228 | 112400 | 6144964400 | 69500 | 69500 | 69500 | 69400 | 262 |
| 454 | 20231228 | 112300 | 6126776200 | 69400 | 69400 | 69500 | 69400 | 28 |
| 455 | 20231228 | 112200 | 6124831300 | 69400 | 69500 | 69500 | 69400 | 369 |
| 456 | 20231228 | 112100 | 6099192800 | 69400 | 69500 | 69500 | 69400 | 325 |
| 457 | 20231228 | 112000 | 6076636000 | 69500 | 69400 | 69500 | 69400 | 100 |
| 458 | 20231228 | 111900 | 6069687100 | 69400 | 69400 | 69500 | 69400 | 27 |
| 459 | 20231228 | 111800 | 6067812700 | 69500 | 69400 | 69500 | 69400 | 116 |
| 460 | 20231228 | 111700 | 6059758300 | 69400 | 69400 | 69500 | 69300 | 11032 |
| 461 | 20231228 | 111600 | 5293870300 | 69300 | 69400 | 69400 | 69300 | 27 |
| 462 | 20231228 | 111500 | 5291997700 | 69400 | 69300 | 69400 | 69300 | 218 |
| 463 | 20231228 | 111400 | 5276874700 | 69300 | 69300 | 69400 | 69300 | 156 |
| 464 | 20231228 | 111300 | 5266049700 | 69400 | 69300 | 69400 | 69300 | 84 |
| 465 | 20231228 | 111200 | 5260223400 | 69400 | 69400 | 69400 | 69300 | 219 |
| 466 | 20231228 | 111100 | 5245028400 | 69400 | 69300 | 69400 | 69300 | 448 |
| 467 | 20231228 | 111000 | 5213937600 | 69300 | 69400 | 69400 | 69300 | 137 |
| 468 | 20231228 | 110900 | 5204435400 | 69400 | 69300 | 69400 | 69300 | 72 |
| 469 | 20231228 | 110800 | 5199439400 | 69400 | 69300 | 69400 | 69300 | 55 |
| 470 | 20231228 | 110700 | 5195624600 | 69300 | 69300 | 69400 | 69300 | 64 |
| 471 | 20231228 | 110600 | 5191187800 | 69400 | 69300 | 69400 | 69300 | 51 |
| 472 | 20231228 | 110500 | 5187651100 | 69400 | 69300 | 69400 | 69300 | 184 |
| 473 | 20231228 | 110400 | 5174893400 | 69300 | 69300 | 69400 | 69300 | 24 |
| 474 | 20231228 | 110300 | 5173229300 | 69400 | 69400 | 69400 | 69300 | 161 |
| 475 | 20231228 | 110200 | 5162069800 | 69300 | 69300 | 69400 | 69200 | 4275 |
| 476 | 20231228 | 110100 | 4865819000 | 69300 | 69300 | 69300 | 69200 | 1480 |
| 477 | 20231228 | 110000 | 4763340900 | 69200 | 69300 | 69300 | 69200 | 82 |
| 478 | 20231228 | 105900 | 4757660300 | 69300 | 69200 | 69300 | 69200 | 41 |
| 479 | 20231228 | 105800 | 4754820800 | 69200 | 69300 | 69300 | 69200 | 87 |
| 480 | 20231228 | 105700 | 4748797200 | 69300 | 69200 | 69300 | 69200 | 324 |
| 481 | 20231228 | 105600 | 4726374500 | 69200 | 69300 | 69300 | 69200 | 182 |
| 482 | 20231228 | 105500 | 4713763100 | 69200 | 69200 | 69300 | 69200 | 69 |
| 483 | 20231228 | 105400 | 4708986800 | 69300 | 69300 | 69300 | 69200 | 118 |
| 484 | 20231228 | 105300 | 4700810800 | 69300 | 69200 | 69300 | 69200 | 56 |
| 485 | 20231228 | 105200 | 4696933200 | 69200 | 69200 | 69300 | 69200 | 38 |
| 486 | 20231228 | 105100 | 4694302100 | 69200 | 69200 | 69200 | 69100 | 144 |
| 487 | 20231228 | 105000 | 4684346100 | 69200 | 69100 | 69200 | 69100 | 983 |
| 488 | 20231228 | 104900 | 4616322900 | 69200 | 69100 | 69200 | 69100 | 564 |
| 489 | 20231228 | 104800 | 4577296000 | 69100 | 69200 | 69200 | 69100 | 126 |
| 490 | 20231228 | 104700 | 4568580400 | 69200 | 69200 | 69200 | 69100 | 20 |
| 491 | 20231228 | 104600 | 4567197800 | 69100 | 69100 | 69200 | 69100 | 82 |
| 492 | 20231228 | 104500 | 4561526400 | 69100 | 69200 | 69200 | 69100 | 25 |
| 493 | 20231228 | 104400 | 4559797700 | 69200 | 69200 | 69200 | 69000 | 491 |
| 494 | 20231228 | 104300 | 4525864500 | 69100 | 69100 | 69200 | 69100 | 12 |
| 495 | 20231228 | 104200 | 4525035200 | 69100 | 69300 | 69300 | 69000 | 7141 |
| 496 | 20231228 | 104100 | 4031561700 | 69200 | 69200 | 69200 | 69100 | 59 |
| 497 | 20231228 | 104000 | 4027479800 | 69200 | 69100 | 69200 | 69100 | 412 |
| 498 | 20231228 | 103900 | 3998972400 | 69100 | 69100 | 69200 | 69100 | 679 |
| 499 | 20231228 | 103800 | 3951987100 | 69100 | 69100 | 69200 | 69100 | 59 |
| 500 | 20231228 | 103700 | 3947904800 | 69100 | 69200 | 69200 | 69100 | 265 |
| 501 | 20231228 | 103600 | 3929593000 | 69100 | 69300 | 69300 | 69100 | 386 |
| 502 | 20231228 | 103500 | 3902860400 | 69200 | 69100 | 69200 | 69100 | 230 |
| 503 | 20231228 | 103400 | 3886944500 | 69200 | 69200 | 69200 | 69100 | 198 |
| 504 | 20231228 | 103300 | 3873248700 | 69100 | 69200 | 69200 | 69100 | 242 |
| 505 | 20231228 | 103200 | 3856503800 | 69200 | 69100 | 69200 | 69100 | 266 |
| 506 | 20231228 | 103100 | 3838099400 | 69200 | 69200 | 69200 | 69100 | 306 |
| 507 | 20231228 | 103000 | 3816925200 | 69100 | 69100 | 69200 | 69100 | 1779 |
| 508 | 20231228 | 102900 | 3693841900 | 69200 | 69200 | 69200 | 69100 | 144 |
| 509 | 20231228 | 102800 | 3683886300 | 69200 | 69100 | 69200 | 69100 | 127 |
| 510 | 20231228 | 102700 | 3675110200 | 69200 | 69200 | 69200 | 69100 | 599 |
| 511 | 20231228 | 102600 | 3633706500 | 69200 | 69200 | 69200 | 69100 | 29 |
| 512 | 20231228 | 102500 | 3631700400 | 69200 | 69200 | 69200 | 69100 | 52 |
| 513 | 20231228 | 102400 | 3628102100 | 69200 | 69100 | 69200 | 69100 | 244 |
| 514 | 20231228 | 102300 | 3611238800 | 69200 | 69100 | 69200 | 69100 | 152 |
| 515 | 20231228 | 102200 | 3600728100 | 69100 | 69100 | 69200 | 69100 | 286 |
| 516 | 20231228 | 102100 | 3580961100 | 69200 | 69200 | 69200 | 69100 | 253 |
| 517 | 20231228 | 102000 | 3563475600 | 69100 | 69200 | 69200 | 69100 | 48 |
| 518 | 20231228 | 101900 | 3560155200 | 69200 | 69100 | 69200 | 69100 | 69 |
| 519 | 20231228 | 101800 | 3555384700 | 69100 | 69100 | 69200 | 69100 | 52 |
| 520 | 20231228 | 101700 | 3551786900 | 69200 | 69200 | 69200 | 69100 | 17 |
| 521 | 20231228 | 101600 | 3550610800 | 69100 | 69100 | 69200 | 69100 | 51 |
| 522 | 20231228 | 101500 | 3547082800 | 69200 | 69100 | 69200 | 69100 | 1143 |
| 523 | 20231228 | 101400 | 3467987500 | 69200 | 69200 | 69200 | 69100 | 407 |
| 524 | 20231228 | 101300 | 3439833100 | 69200 | 69200 | 69200 | 69100 | 91 |
| 525 | 20231228 | 101200 | 3433542100 | 69200 | 69200 | 69300 | 69200 | 955 |
| 526 | 20231228 | 101100 | 3367451700 | 69200 | 69300 | 69300 | 69200 | 15 |
| 527 | 20231228 | 101000 | 3366413600 | 69300 | 69300 | 69300 | 69200 | 145 |
| 528 | 20231228 | 100900 | 3356377700 | 69200 | 69200 | 69300 | 69200 | 337 |
| 529 | 20231228 | 100800 | 3333055100 | 69200 | 69200 | 69200 | 69100 | 555 |
| 530 | 20231228 | 100700 | 3294652000 | 69200 | 69200 | 69300 | 69100 | 28 |
| 531 | 20231228 | 100600 | 3292714500 | 69300 | 69200 | 69300 | 69100 | 2262 |
| 532 | 20231228 | 100500 | 3136405100 | 69200 | 69300 | 69300 | 69200 | 149 |
| 533 | 20231228 | 100400 | 3126093900 | 69300 | 69200 | 69300 | 69200 | 494 |
| 534 | 20231228 | 100300 | 3091902300 | 69200 | 69200 | 69200 | 69200 | 692 |
| 535 | 20231228 | 100200 | 3044015900 | 69300 | 69200 | 69300 | 69200 | 40 |
| 536 | 20231228 | 100100 | 3041246500 | 69300 | 69300 | 69300 | 69200 | 2095 |
| 537 | 20231228 | 100000 | 2896233900 | 69300 | 69200 | 69300 | 69200 | 71 |
| 538 | 20231228 | 095900 | 2891314200 | 69200 | 69200 | 69200 | 69200 | 7 |
| 539 | 20231228 | 095800 | 2890829800 | 69300 | 69200 | 69300 | 69200 | 44 |
| 540 | 20231228 | 095700 | 2887781900 | 69200 | 69300 | 69300 | 69200 | 43 |
| 541 | 20231228 | 095600 | 2884802200 | 69300 | 69200 | 69300 | 69200 | 60 |
| 542 | 20231228 | 095500 | 2880649000 | 69200 | 69300 | 69300 | 69200 | 65 |
| 543 | 20231228 | 095400 | 2876149200 | 69200 | 69200 | 69200 | 69200 | 97 |
| 544 | 20231228 | 095300 | 2869436800 | 69200 | 69200 | 69300 | 69200 | 116 |
| 545 | 20231228 | 095200 | 2861401200 | 69300 | 69300 | 69300 | 69200 | 605 |
| 546 | 20231228 | 095100 | 2819523400 | 69200 | 69200 | 69300 | 69200 | 237 |
| 547 | 20231228 | 095000 | 2803121700 | 69200 | 69200 | 69200 | 69200 | 1412 |
| 548 | 20231228 | 094900 | 2705411300 | 69300 | 69300 | 69300 | 69200 | 224 |
| 549 | 20231228 | 094800 | 2689904100 | 69200 | 69300 | 69300 | 69200 | 848 |
| 550 | 20231228 | 094700 | 2631174000 | 69300 | 69300 | 69300 | 69300 | 23 |
| 551 | 20231228 | 094600 | 2629580100 | 69300 | 69300 | 69300 | 69200 | 180 |
| 552 | 20231228 | 094500 | 2617122800 | 69300 | 69200 | 69300 | 69200 | 335 |
| 553 | 20231228 | 094400 | 2593933300 | 69200 | 69300 | 69300 | 69200 | 200 |
| 554 | 20231228 | 094300 | 2580082000 | 69300 | 69300 | 69300 | 69200 | 237 |
| 555 | 20231228 | 094200 | 2563660000 | 69300 | 69300 | 69300 | 69200 | 133 |
| 556 | 20231228 | 094100 | 2554443400 | 69200 | 69200 | 69300 | 69200 | 86 |
| 557 | 20231228 | 094000 | 2548488500 | 69200 | 69200 | 69300 | 69200 | 161 |
| 558 | 20231228 | 093900 | 2537346800 | 69300 | 69300 | 69400 | 69200 | 891 |
| 559 | 20231228 | 093800 | 2475621800 | 69300 | 69400 | 69400 | 69300 | 280 |
| 560 | 20231228 | 093700 | 2456197300 | 69400 | 69300 | 69400 | 69300 | 142 |
| 561 | 20231228 | 093600 | 2446344500 | 69300 | 69300 | 69400 | 69300 | 805 |
| 562 | 20231228 | 093500 | 2390546800 | 69400 | 69300 | 69400 | 69300 | 335 |
| 563 | 20231228 | 093400 | 2367308700 | 69300 | 69300 | 69300 | 69300 | 298 |
| 564 | 20231228 | 093300 | 2346657300 | 69200 | 69400 | 69400 | 69200 | 807 |
| 565 | 20231228 | 093200 | 2290746700 | 69400 | 69300 | 69400 | 69300 | 2971 |
| 566 | 20231228 | 093100 | 2084856300 | 69300 | 69300 | 69300 | 69200 | 224 |
| 567 | 20231228 | 093000 | 2069344400 | 69300 | 69200 | 69300 | 69200 | 85 |
| 568 | 20231228 | 092900 | 2063456600 | 69200 | 69300 | 69300 | 69200 | 202 |
| 569 | 20231228 | 092800 | 2049474600 | 69300 | 69200 | 69300 | 69200 | 105 |
| 570 | 20231228 | 092700 | 2042198500 | 69200 | 69200 | 69300 | 69200 | 80 |
| 571 | 20231228 | 092600 | 2036661300 | 69200 | 69200 | 69300 | 69200 | 691 |
| 572 | 20231228 | 092500 | 1988839400 | 69200 | 69200 | 69300 | 69100 | 6439 |
| 573 | 20231228 | 092400 | 1543290600 | 69100 | 69100 | 69200 | 69100 | 300 |
| 574 | 20231228 | 092300 | 1522553000 | 69200 | 69200 | 69200 | 69100 | 297 |
| 575 | 20231228 | 092200 | 1502017000 | 69200 | 69200 | 69200 | 69100 | 319 |
| 576 | 20231228 | 092100 | 1479954500 | 69200 | 69100 | 69200 | 69100 | 133 |
| 577 | 20231228 | 092000 | 1470761800 | 69200 | 69200 | 69200 | 69100 | 44 |
| 578 | 20231228 | 091900 | 1467719400 | 69200 | 69100 | 69200 | 69100 | 157 |
| 579 | 20231228 | 091800 | 1456866100 | 69200 | 69100 | 69200 | 69000 | 609 |
| 580 | 20231228 | 091700 | 1414789300 | 69100 | 69200 | 69200 | 69100 | 690 |
| 581 | 20231228 | 091600 | 1367097800 | 69200 | 69100 | 69200 | 69000 | 1603 |
| 582 | 20231228 | 091500 | 1256327300 | 69100 | 69000 | 69100 | 69000 | 358 |
| 583 | 20231228 | 091400 | 1231615200 | 69000 | 69100 | 69100 | 69000 | 469 |
| 584 | 20231228 | 091300 | 1199252000 | 69000 | 69100 | 69100 | 68900 | 321 |
| 585 | 20231228 | 091200 | 1177086500 | 69100 | 69000 | 69100 | 68900 | 2085 |
| 586 | 20231228 | 091100 | 1033228600 | 69000 | 69000 | 69100 | 68900 | 1025 |
| 587 | 20231228 | 091000 | 962446600 | 69000 | 69000 | 69100 | 68900 | 574 |
| 588 | 20231228 | 090900 | 922828700 | 69000 | 69000 | 69000 | 68900 | 492 |
| 589 | 20231228 | 090800 | 888881400 | 69000 | 69000 | 69000 | 68800 | 2073 |
| 590 | 20231228 | 090700 | 745987500 | 68900 | 68900 | 69100 | 68900 | 791 |
| 591 | 20231228 | 090600 | 691412000 | 68900 | 69100 | 69100 | 68900 | 591 |
| 592 | 20231228 | 090500 | 650636100 | 69100 | 68900 | 69100 | 68900 | 1906 |
| 593 | 20231228 | 090400 | 519224100 | 69000 | 69000 | 69000 | 68900 | 254 |
| 594 | 20231228 | 090300 | 501700400 | 69000 | 69000 | 69000 | 69000 | 198 |
| 595 | 20231228 | 090200 | 488038400 | 69000 | 68900 | 69100 | 68900 | 1932 |
| 596 | 20231228 | 090100 | 354714300 | 69000 | 68600 | 69000 | 68600 | 2455 |
| 597 | 20231228 | 090000 | 185627700 | 68600 | 68900 | 68900 | 68600 | 2697 |