34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 192500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 7334 |
| 3 | 20231228 | 192400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 4 | 20231228 | 192300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 5 | 20231228 | 192200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 6 | 20231228 | 192100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 7 | 20231228 | 192000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 8 | 20231228 | 191900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 9 | 20231228 | 191800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 10 | 20231228 | 191700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 11 | 20231228 | 191600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 12 | 20231228 | 191500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 13 | 20231228 | 191400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 14 | 20231228 | 191300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 15 | 20231228 | 191200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 16 | 20231228 | 191100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 17 | 20231228 | 191000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 18 | 20231228 | 190900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 19 | 20231228 | 190800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 20 | 20231228 | 190700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 21 | 20231228 | 190600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 22 | 20231228 | 190500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 23 | 20231228 | 190400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 24 | 20231228 | 190300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 25 | 20231228 | 190200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 26 | 20231228 | 190100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 27 | 20231228 | 190000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 28 | 20231228 | 185900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 29 | 20231228 | 185800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 30 | 20231228 | 185700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 31 | 20231228 | 185600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 32 | 20231228 | 185500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 7334 |
| 33 | 20231228 | 185400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 34 | 20231228 | 185300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 35 | 20231228 | 185200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 36 | 20231228 | 185100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 37 | 20231228 | 185000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 38 | 20231228 | 184900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 39 | 20231228 | 184800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 40 | 20231228 | 184700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 41 | 20231228 | 184600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 42 | 20231228 | 184500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 43 | 20231228 | 184400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 44 | 20231228 | 184300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 45 | 20231228 | 184200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 46 | 20231228 | 184100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 47 | 20231228 | 184000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 48 | 20231228 | 183900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 49 | 20231228 | 183800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 50 | 20231228 | 183700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 51 | 20231228 | 183600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 52 | 20231228 | 183500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 53 | 20231228 | 183400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 54 | 20231228 | 183300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 55 | 20231228 | 183200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 56 | 20231228 | 183100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 57 | 20231228 | 183000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 58 | 20231228 | 182900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 59 | 20231228 | 182800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 60 | 20231228 | 182700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 61 | 20231228 | 182600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 62 | 20231228 | 182500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 7334 |
| 63 | 20231228 | 182400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 64 | 20231228 | 182300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 65 | 20231228 | 182200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 66 | 20231228 | 182100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 67 | 20231228 | 182000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 68 | 20231228 | 181900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 69 | 20231228 | 181800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 70 | 20231228 | 181700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 71 | 20231228 | 181600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 72 | 20231228 | 181500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 73 | 20231228 | 181400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 74 | 20231228 | 181300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 75 | 20231228 | 181200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 76 | 20231228 | 181100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 77 | 20231228 | 181000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 78 | 20231228 | 180900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 79 | 20231228 | 180800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 80 | 20231228 | 180700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 81 | 20231228 | 180600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 82 | 20231228 | 180500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 83 | 20231228 | 180400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 84 | 20231228 | 180300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 85 | 20231228 | 180200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 86 | 20231228 | 180100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 87 | 20231228 | 180000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 88 | 20231228 | 175900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 89 | 20231228 | 175800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 90 | 20231228 | 175700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 91 | 20231228 | 175600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 92 | 20231228 | 175500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 7334 |
| 93 | 20231228 | 175400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 94 | 20231228 | 175300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 95 | 20231228 | 175200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 96 | 20231228 | 175100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 97 | 20231228 | 175000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 98 | 20231228 | 174900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 99 | 20231228 | 174800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 100 | 20231228 | 174700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 101 | 20231228 | 174600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 102 | 20231228 | 174500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 103 | 20231228 | 174400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 104 | 20231228 | 174300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 105 | 20231228 | 174200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 106 | 20231228 | 174100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 107 | 20231228 | 174000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 108 | 20231228 | 173900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 109 | 20231228 | 173800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 110 | 20231228 | 173700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 111 | 20231228 | 173600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 112 | 20231228 | 173500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 113 | 20231228 | 173400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 114 | 20231228 | 173300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 115 | 20231228 | 173200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 116 | 20231228 | 173100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 117 | 20231228 | 173000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 118 | 20231228 | 172900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 119 | 20231228 | 172800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 120 | 20231228 | 172700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 121 | 20231228 | 172600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 122 | 20231228 | 172500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 7334 |
| 123 | 20231228 | 172400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 124 | 20231228 | 172300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 125 | 20231228 | 172200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 126 | 20231228 | 172100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 127 | 20231228 | 172000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 128 | 20231228 | 171900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 129 | 20231228 | 171800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 130 | 20231228 | 171700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 131 | 20231228 | 171600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 132 | 20231228 | 171500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 133 | 20231228 | 171400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 134 | 20231228 | 171300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 135 | 20231228 | 171200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 136 | 20231228 | 171100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 137 | 20231228 | 171000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 138 | 20231228 | 170900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 139 | 20231228 | 170800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 140 | 20231228 | 170700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 141 | 20231228 | 170600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 142 | 20231228 | 170500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 143 | 20231228 | 170400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 144 | 20231228 | 170300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 145 | 20231228 | 170200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 146 | 20231228 | 170100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 147 | 20231228 | 170000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 148 | 20231228 | 165900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 149 | 20231228 | 165800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 150 | 20231228 | 165700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 151 | 20231228 | 165600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 152 | 20231228 | 165500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 7334 |
| 153 | 20231228 | 165400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 154 | 20231228 | 165300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 155 | 20231228 | 165200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 156 | 20231228 | 165100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 157 | 20231228 | 165000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 158 | 20231228 | 164900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 159 | 20231228 | 164800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 160 | 20231228 | 164700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 161 | 20231228 | 164600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 162 | 20231228 | 164500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 163 | 20231228 | 164400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 164 | 20231228 | 164300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 165 | 20231228 | 164200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 166 | 20231228 | 164100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 167 | 20231228 | 164000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 168 | 20231228 | 163900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 169 | 20231228 | 163800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 170 | 20231228 | 163700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 171 | 20231228 | 163600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 172 | 20231228 | 163500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 173 | 20231228 | 163400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 174 | 20231228 | 163300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 175 | 20231228 | 163200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 176 | 20231228 | 163100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 177 | 20231228 | 163000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 178 | 20231228 | 162900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 179 | 20231228 | 162800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 180 | 20231228 | 162700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 181 | 20231228 | 162600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 182 | 20231228 | 162500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 7334 |
| 183 | 20231228 | 162400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 184 | 20231228 | 162300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 185 | 20231228 | 162200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 186 | 20231228 | 162100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 187 | 20231228 | 162000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 188 | 20231228 | 161900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 189 | 20231228 | 161800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 190 | 20231228 | 161700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 191 | 20231228 | 161600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 192 | 20231228 | 161500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 193 | 20231228 | 161400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 194 | 20231228 | 161300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 195 | 20231228 | 161200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 196 | 20231228 | 161100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 197 | 20231228 | 161000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 198 | 20231228 | 160900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 199 | 20231228 | 160800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 200 | 20231228 | 160700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 201 | 20231228 | 160600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 202 | 20231228 | 160500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 203 | 20231228 | 160400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 204 | 20231228 | 160300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 205 | 20231228 | 160200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 206 | 20231228 | 160100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 207 | 20231228 | 160000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 208 | 20231228 | 155900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 209 | 20231228 | 155800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 210 | 20231228 | 155700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 211 | 20231228 | 155600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 212 | 20231228 | 155500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 7334 |
| 213 | 20231228 | 155400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 214 | 20231228 | 155300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 215 | 20231228 | 155200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 216 | 20231228 | 155100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 217 | 20231228 | 155000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 218 | 20231228 | 154900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 219 | 20231228 | 154800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 220 | 20231228 | 154700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 221 | 20231228 | 154600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 222 | 20231228 | 154500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 223 | 20231228 | 154400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 224 | 20231228 | 154300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 225 | 20231228 | 154200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 226 | 20231228 | 154100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 227 | 20231228 | 154000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 228 | 20231228 | 153900 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 229 | 20231228 | 153800 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 230 | 20231228 | 153700 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 231 | 20231228 | 153600 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 232 | 20231228 | 153500 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 233 | 20231228 | 153400 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 234 | 20231228 | 153300 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 235 | 20231228 | 153200 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 236 | 20231228 | 153100 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 0 |
| 237 | 20231228 | 153000 | 13484744000 | 92100 | 92100 | 92100 | 92100 | 7334 |
| 238 | 20231228 | 152900 | 12809282600 | 92100 | 92100 | 92100 | 92100 | 0 |
| 239 | 20231228 | 152800 | 12809282600 | 92100 | 92100 | 92100 | 92100 | 0 |
| 240 | 20231228 | 152700 | 12809282600 | 92100 | 92100 | 92100 | 92100 | 0 |
| 241 | 20231228 | 152600 | 12809282600 | 92100 | 92100 | 92100 | 92100 | 0 |
| 242 | 20231228 | 152500 | 12809282600 | 92100 | 92100 | 92100 | 92100 | 0 |
| 243 | 20231228 | 152400 | 12809282600 | 92100 | 92100 | 92100 | 92100 | 0 |
| 244 | 20231228 | 152300 | 12809282600 | 92100 | 92100 | 92100 | 92100 | 0 |
| 245 | 20231228 | 152200 | 12809282600 | 92100 | 92100 | 92100 | 92100 | 0 |
| 246 | 20231228 | 152100 | 12809282600 | 92100 | 92100 | 92100 | 92100 | 0 |
| 247 | 20231228 | 152000 | 12809282600 | 92100 | 92100 | 92100 | 92100 | 0 |
| 248 | 20231228 | 151900 | 12809282600 | 92100 | 92300 | 92300 | 92100 | 2122 |
| 249 | 20231228 | 151800 | 12613682900 | 92200 | 92200 | 92300 | 92200 | 710 |
| 250 | 20231228 | 151700 | 12548186000 | 92200 | 92300 | 92300 | 92200 | 728 |
| 251 | 20231228 | 151600 | 12481058900 | 92300 | 92200 | 92300 | 92200 | 464 |
| 252 | 20231228 | 151500 | 12438239300 | 92300 | 92400 | 92400 | 92200 | 2381 |
| 253 | 20231228 | 151400 | 12218469400 | 92300 | 92300 | 92400 | 92300 | 602 |
| 254 | 20231228 | 151300 | 12162891600 | 92300 | 92300 | 92400 | 92200 | 1336 |
| 255 | 20231228 | 151200 | 12039580300 | 92300 | 92300 | 92300 | 92200 | 269 |
| 256 | 20231228 | 151100 | 12014751700 | 92300 | 92300 | 92300 | 92200 | 545 |
| 257 | 20231228 | 151000 | 11964448800 | 92300 | 92300 | 92300 | 92200 | 180 |
| 258 | 20231228 | 150900 | 11947836200 | 92300 | 92400 | 92400 | 92200 | 228 |
| 259 | 20231228 | 150800 | 11926787200 | 92400 | 92400 | 92400 | 92200 | 1408 |
| 260 | 20231228 | 150700 | 11796831400 | 92400 | 92200 | 92400 | 92200 | 1403 |
| 261 | 20231228 | 150600 | 11667337100 | 92300 | 92300 | 92300 | 92200 | 918 |
| 262 | 20231228 | 150500 | 11582648800 | 92300 | 92200 | 92300 | 92100 | 666 |
| 263 | 20231228 | 150400 | 11521231500 | 92200 | 92200 | 92200 | 92100 | 155 |
| 264 | 20231228 | 150300 | 11506941800 | 92200 | 92200 | 92300 | 92200 | 188 |
| 265 | 20231228 | 150200 | 11489606200 | 92200 | 92300 | 92300 | 92200 | 572 |
| 266 | 20231228 | 150100 | 11436856900 | 92300 | 92300 | 92300 | 92200 | 78 |
| 267 | 20231228 | 150000 | 11429657900 | 92200 | 92400 | 92400 | 92200 | 177 |
| 268 | 20231228 | 145900 | 11413318900 | 92300 | 92300 | 92400 | 92200 | 264 |
| 269 | 20231228 | 145800 | 11388960600 | 92300 | 92300 | 92400 | 92200 | 283 |
| 270 | 20231228 | 145700 | 11362842000 | 92300 | 92300 | 92300 | 92200 | 154 |
| 271 | 20231228 | 145600 | 11348631900 | 92300 | 92400 | 92400 | 92100 | 701 |
| 272 | 20231228 | 145500 | 11283979300 | 92400 | 92300 | 92400 | 92200 | 149 |
| 273 | 20231228 | 145400 | 11270220500 | 92200 | 92400 | 92400 | 92200 | 193 |
| 274 | 20231228 | 145300 | 11252399700 | 92400 | 92400 | 92400 | 92200 | 208 |
| 275 | 20231228 | 145200 | 11233190500 | 92300 | 92200 | 92400 | 92200 | 321 |
| 276 | 20231228 | 145100 | 11203555400 | 92400 | 92300 | 92400 | 92200 | 447 |
| 277 | 20231228 | 145000 | 11162325100 | 92200 | 92300 | 92300 | 92200 | 234 |
| 278 | 20231228 | 144900 | 11140730700 | 92200 | 92300 | 92300 | 92200 | 203 |
| 279 | 20231228 | 144800 | 11121999000 | 92400 | 92300 | 92400 | 92200 | 180 |
| 280 | 20231228 | 144700 | 11105389200 | 92300 | 92300 | 92400 | 92200 | 203 |
| 281 | 20231228 | 144600 | 11086651100 | 92300 | 92300 | 92300 | 92300 | 160 |
| 282 | 20231228 | 144500 | 11071883100 | 92300 | 92300 | 92400 | 92200 | 226 |
| 283 | 20231228 | 144400 | 11051022600 | 92200 | 92400 | 92400 | 92200 | 213 |
| 284 | 20231228 | 144300 | 11031367000 | 92300 | 92400 | 92400 | 92200 | 192 |
| 285 | 20231228 | 144200 | 11013636100 | 92300 | 92300 | 92400 | 92300 | 1178 |
| 286 | 20231228 | 144100 | 10904905000 | 92300 | 92300 | 92300 | 92200 | 399 |
| 287 | 20231228 | 144000 | 10868085200 | 92300 | 92300 | 92300 | 92200 | 152 |
| 288 | 20231228 | 143900 | 10854056200 | 92300 | 92300 | 92300 | 92200 | 171 |
| 289 | 20231228 | 143800 | 10838276300 | 92300 | 92200 | 92300 | 92200 | 314 |
| 290 | 20231228 | 143700 | 10809310700 | 92300 | 92200 | 92300 | 92100 | 833 |
| 291 | 20231228 | 143600 | 10732535000 | 92200 | 92300 | 92300 | 92200 | 207 |
| 292 | 20231228 | 143500 | 10713445500 | 92300 | 92300 | 92300 | 92200 | 235 |
| 293 | 20231228 | 143400 | 10691764700 | 92300 | 92200 | 92300 | 92200 | 502 |
| 294 | 20231228 | 143300 | 10645480000 | 92200 | 92200 | 92200 | 92100 | 250 |
| 295 | 20231228 | 143200 | 10622431300 | 92200 | 92200 | 92200 | 92100 | 340 |
| 296 | 20231228 | 143100 | 10591088800 | 92200 | 92200 | 92200 | 92100 | 123 |
| 297 | 20231228 | 143000 | 10579749600 | 92100 | 92200 | 92200 | 92100 | 574 |
| 298 | 20231228 | 142900 | 10526832200 | 92100 | 92100 | 92100 | 92000 | 532 |
| 299 | 20231228 | 142800 | 10477835300 | 92100 | 92100 | 92100 | 92000 | 134 |
| 300 | 20231228 | 142700 | 10465494300 | 92100 | 92100 | 92100 | 92000 | 88 |
| 301 | 20231228 | 142600 | 10457389600 | 92100 | 92100 | 92100 | 92100 | 229 |
| 302 | 20231228 | 142500 | 10436298700 | 92100 | 92100 | 92100 | 92000 | 131 |
| 303 | 20231228 | 142400 | 10424233800 | 92000 | 92100 | 92100 | 91900 | 306 |
| 304 | 20231228 | 142300 | 10396080800 | 92000 | 92000 | 92100 | 92000 | 86 |
| 305 | 20231228 | 142200 | 10388168200 | 92000 | 92200 | 92200 | 91900 | 56 |
| 306 | 20231228 | 142100 | 10383011900 | 92200 | 92000 | 92200 | 91900 | 559 |
| 307 | 20231228 | 142000 | 10331527700 | 92000 | 92200 | 92200 | 91900 | 1997 |
| 308 | 20231228 | 141900 | 10147812700 | 92100 | 92100 | 92200 | 92100 | 193 |
| 309 | 20231228 | 141800 | 10130036900 | 92200 | 92200 | 92200 | 92000 | 382 |
| 310 | 20231228 | 141700 | 10094850400 | 92200 | 92200 | 92200 | 92100 | 166 |
| 311 | 20231228 | 141600 | 10079545300 | 92200 | 92300 | 92300 | 92100 | 135 |
| 312 | 20231228 | 141500 | 10067099900 | 92300 | 92200 | 92300 | 92100 | 536 |
| 313 | 20231228 | 141400 | 10017679800 | 92100 | 92200 | 92200 | 92100 | 82 |
| 314 | 20231228 | 141300 | 10010120000 | 92200 | 92200 | 92200 | 92100 | 115 |
| 315 | 20231228 | 141200 | 9999517500 | 92200 | 92200 | 92200 | 92100 | 110 |
| 316 | 20231228 | 141100 | 9989376400 | 92100 | 92300 | 92300 | 92100 | 128 |
| 317 | 20231228 | 141000 | 9977581400 | 92300 | 92200 | 92300 | 92100 | 97 |
| 318 | 20231228 | 140900 | 9968638500 | 92100 | 92200 | 92300 | 92100 | 54 |
| 319 | 20231228 | 140800 | 9963660100 | 92200 | 92200 | 92200 | 92100 | 463 |
| 320 | 20231228 | 140700 | 9920971900 | 92200 | 92100 | 92200 | 92100 | 251 |
| 321 | 20231228 | 140600 | 9897843900 | 92200 | 92200 | 92200 | 92100 | 88 |
| 322 | 20231228 | 140500 | 9889735600 | 92100 | 92100 | 92200 | 92100 | 123 |
| 323 | 20231228 | 140400 | 9878406400 | 92000 | 92200 | 92200 | 92000 | 252 |
| 324 | 20231228 | 140300 | 9855190200 | 92100 | 92100 | 92100 | 92000 | 190 |
| 325 | 20231228 | 140200 | 9837691400 | 92100 | 92200 | 92200 | 92100 | 219 |
| 326 | 20231228 | 140100 | 9817518700 | 92100 | 92200 | 92200 | 92100 | 154 |
| 327 | 20231228 | 140000 | 9803329000 | 92100 | 92100 | 92200 | 92100 | 108 |
| 328 | 20231228 | 135900 | 9793379800 | 92000 | 92100 | 92200 | 92000 | 239 |
| 329 | 20231228 | 135800 | 9771367000 | 92200 | 92100 | 92200 | 92100 | 135 |
| 330 | 20231228 | 135700 | 9758929100 | 92100 | 92100 | 92200 | 92000 | 113 |
| 331 | 20231228 | 135600 | 9748525400 | 92100 | 92200 | 92200 | 92100 | 264 |
| 332 | 20231228 | 135500 | 9724203700 | 92200 | 92200 | 92200 | 92100 | 86 |
| 333 | 20231228 | 135400 | 9716275000 | 92200 | 92200 | 92200 | 92200 | 77 |
| 334 | 20231228 | 135300 | 9709175600 | 92100 | 92200 | 92200 | 92100 | 154 |
| 335 | 20231228 | 135200 | 9694981500 | 92000 | 92000 | 92100 | 92000 | 202 |
| 336 | 20231228 | 135100 | 9676391400 | 92000 | 92000 | 92000 | 91900 | 562 |
| 337 | 20231228 | 135000 | 9624691400 | 92000 | 92000 | 92000 | 91900 | 95 |
| 338 | 20231228 | 134900 | 9615953900 | 92000 | 92000 | 92000 | 91900 | 202 |
| 339 | 20231228 | 134800 | 9597370000 | 92000 | 91900 | 92000 | 91900 | 53 |
| 340 | 20231228 | 134700 | 9592495700 | 92000 | 92000 | 92000 | 91900 | 112 |
| 341 | 20231228 | 134600 | 9582193900 | 92000 | 91900 | 92000 | 91900 | 71 |
| 342 | 20231228 | 134500 | 9575664000 | 91900 | 92000 | 92000 | 91900 | 73 |
| 343 | 20231228 | 134400 | 9568949500 | 91900 | 92000 | 92000 | 91900 | 16 |
| 344 | 20231228 | 134300 | 9567477700 | 92000 | 92000 | 92000 | 91900 | 85 |
| 345 | 20231228 | 134200 | 9559657800 | 92000 | 92000 | 92000 | 91900 | 169 |
| 346 | 20231228 | 134100 | 9544118500 | 92000 | 91900 | 92000 | 91900 | 17 |
| 347 | 20231228 | 134000 | 9542555300 | 91900 | 91900 | 92000 | 91900 | 115 |
| 348 | 20231228 | 133900 | 9531981300 | 91900 | 91900 | 92000 | 91800 | 206 |
| 349 | 20231228 | 133800 | 9513053400 | 91800 | 92000 | 92000 | 91800 | 101 |
| 350 | 20231228 | 133700 | 9503769700 | 92000 | 92000 | 92000 | 91800 | 154 |
| 351 | 20231228 | 133600 | 9489608700 | 92000 | 91900 | 92000 | 91900 | 188 |
| 352 | 20231228 | 133500 | 9472319800 | 91800 | 91900 | 92000 | 91800 | 1060 |
| 353 | 20231228 | 133400 | 9374905000 | 92000 | 92000 | 92000 | 91900 | 223 |
| 354 | 20231228 | 133300 | 9354389700 | 91900 | 92000 | 92000 | 91900 | 45 |
| 355 | 20231228 | 133200 | 9350249900 | 92000 | 92000 | 92000 | 91900 | 77 |
| 356 | 20231228 | 133100 | 9343166000 | 92000 | 91900 | 92000 | 91900 | 144 |
| 357 | 20231228 | 133000 | 9329927900 | 92000 | 92000 | 92000 | 91900 | 325 |
| 358 | 20231228 | 132900 | 9300060000 | 92000 | 91900 | 92000 | 91800 | 246 |
| 359 | 20231228 | 132800 | 9277448900 | 91900 | 91900 | 92000 | 91800 | 140 |
| 360 | 20231228 | 132700 | 9264578100 | 91900 | 91800 | 92000 | 91800 | 1248 |
| 361 | 20231228 | 132600 | 9149968100 | 91800 | 91800 | 91800 | 91700 | 117 |
| 362 | 20231228 | 132500 | 9139227700 | 91800 | 91800 | 91800 | 91700 | 1027 |
| 363 | 20231228 | 132400 | 9045030300 | 91700 | 91700 | 91900 | 91700 | 881 |
| 364 | 20231228 | 132300 | 8964165800 | 91800 | 91800 | 91800 | 91700 | 16 |
| 365 | 20231228 | 132200 | 8962697600 | 91800 | 92000 | 92000 | 91800 | 438 |
| 366 | 20231228 | 132100 | 8922481800 | 91800 | 91800 | 91900 | 91800 | 530 |
| 367 | 20231228 | 132000 | 8873818200 | 91800 | 91900 | 92000 | 91800 | 41 |
| 368 | 20231228 | 131900 | 8870050300 | 91900 | 91800 | 91900 | 91800 | 91 |
| 369 | 20231228 | 131800 | 8861689800 | 91800 | 91800 | 91900 | 91700 | 284 |
| 370 | 20231228 | 131700 | 8835620400 | 91800 | 91800 | 91800 | 91700 | 180 |
| 371 | 20231228 | 131600 | 8819097900 | 91700 | 92000 | 92000 | 91700 | 3233 |
| 372 | 20231228 | 131500 | 8522181000 | 92000 | 92000 | 92000 | 91900 | 39 |
| 373 | 20231228 | 131400 | 8518593800 | 92000 | 92000 | 92000 | 92000 | 166 |
| 374 | 20231228 | 131300 | 8503321800 | 92000 | 91900 | 92000 | 91900 | 93 |
| 375 | 20231228 | 131200 | 8494765900 | 91900 | 92000 | 92000 | 91900 | 6 |
| 376 | 20231228 | 131100 | 8494214000 | 92000 | 92000 | 92000 | 91900 | 49 |
| 377 | 20231228 | 131000 | 8489706600 | 92000 | 92000 | 92000 | 91900 | 71 |
| 378 | 20231228 | 130900 | 8483175700 | 92000 | 92100 | 92100 | 92000 | 539 |
| 379 | 20231228 | 130800 | 8433587500 | 92100 | 92100 | 92100 | 92000 | 33 |
| 380 | 20231228 | 130700 | 8430548700 | 92100 | 92100 | 92100 | 92100 | 29 |
| 381 | 20231228 | 130600 | 8427877800 | 92000 | 92000 | 92100 | 92000 | 304 |
| 382 | 20231228 | 130500 | 8399909700 | 92100 | 92000 | 92100 | 91900 | 509 |
| 383 | 20231228 | 130400 | 8353082000 | 92000 | 92000 | 92100 | 91900 | 84 |
| 384 | 20231228 | 130300 | 8345356600 | 91900 | 92000 | 92000 | 91900 | 34 |
| 385 | 20231228 | 130200 | 8342228700 | 92000 | 92000 | 92000 | 91900 | 284 |
| 386 | 20231228 | 130100 | 8316102600 | 91900 | 92000 | 92000 | 91900 | 89 |
| 387 | 20231228 | 130000 | 8307915700 | 92000 | 92000 | 92000 | 91900 | 152 |
| 388 | 20231228 | 125900 | 8293931800 | 92000 | 92000 | 92000 | 91900 | 72 |
| 389 | 20231228 | 125800 | 8287309500 | 92000 | 92000 | 92000 | 91900 | 81 |
| 390 | 20231228 | 125700 | 8279862600 | 92000 | 92000 | 92000 | 91900 | 259 |
| 391 | 20231228 | 125600 | 8256037500 | 92000 | 92000 | 92000 | 92000 | 153 |
| 392 | 20231228 | 125500 | 8241961500 | 92000 | 92000 | 92000 | 91900 | 104 |
| 393 | 20231228 | 125400 | 8232398600 | 92000 | 92000 | 92000 | 91900 | 51 |
| 394 | 20231228 | 125300 | 8227706700 | 92000 | 92000 | 92000 | 91900 | 127 |
| 395 | 20231228 | 125200 | 8216022800 | 92000 | 92000 | 92000 | 91900 | 83 |
| 396 | 20231228 | 125100 | 8208388700 | 91900 | 92000 | 92000 | 91900 | 40 |
| 397 | 20231228 | 125000 | 8204710700 | 92000 | 92000 | 92000 | 91900 | 76 |
| 398 | 20231228 | 124900 | 8197720300 | 91900 | 92000 | 92000 | 91900 | 84 |
| 399 | 20231228 | 124800 | 8189992500 | 92000 | 92000 | 92100 | 91900 | 399 |
| 400 | 20231228 | 124700 | 8153284700 | 92000 | 92100 | 92100 | 91900 | 1031 |
| 401 | 20231228 | 124600 | 8058425700 | 92100 | 92100 | 92100 | 92000 | 15 |
| 402 | 20231228 | 124500 | 8057044400 | 92100 | 92000 | 92100 | 92000 | 246 |
| 403 | 20231228 | 124400 | 8034409600 | 92000 | 92100 | 92200 | 92000 | 257 |
| 404 | 20231228 | 124300 | 8010741400 | 92200 | 92000 | 92200 | 92000 | 117 |
| 405 | 20231228 | 124200 | 7999965500 | 92100 | 92000 | 92200 | 92000 | 23 |
| 406 | 20231228 | 124100 | 7997848000 | 92100 | 92100 | 92200 | 92000 | 50 |
| 407 | 20231228 | 124000 | 7993245900 | 92100 | 92100 | 92200 | 92100 | 139 |
| 408 | 20231228 | 123900 | 7980440500 | 92100 | 92200 | 92200 | 92100 | 425 |
| 409 | 20231228 | 123800 | 7941295500 | 92200 | 92100 | 92200 | 92100 | 244 |
| 410 | 20231228 | 123700 | 7918803000 | 92200 | 92100 | 92200 | 92000 | 759 |
| 411 | 20231228 | 123600 | 7848861000 | 92200 | 92300 | 92300 | 92000 | 289 |
| 412 | 20231228 | 123500 | 7822270000 | 92200 | 92200 | 92300 | 92000 | 1968 |
| 413 | 20231228 | 123400 | 7641041900 | 92300 | 92300 | 92300 | 92300 | 37 |
| 414 | 20231228 | 123300 | 7637626800 | 92300 | 92200 | 92300 | 92200 | 92 |
| 415 | 20231228 | 123200 | 7629143100 | 92200 | 92100 | 92200 | 92100 | 17 |
| 416 | 20231228 | 123100 | 7627576100 | 92100 | 92200 | 92200 | 92100 | 16 |
| 417 | 20231228 | 123000 | 7626101000 | 92200 | 92200 | 92300 | 92200 | 111 |
| 418 | 20231228 | 122900 | 7615866700 | 92200 | 92200 | 92300 | 92100 | 67 |
| 419 | 20231228 | 122800 | 7609685600 | 92200 | 92200 | 92300 | 92200 | 46 |
| 420 | 20231228 | 122700 | 7605444000 | 92200 | 92200 | 92300 | 92200 | 103 |
| 421 | 20231228 | 122600 | 7595946000 | 92200 | 92200 | 92300 | 92200 | 117 |
| 422 | 20231228 | 122500 | 7585158400 | 92200 | 92200 | 92200 | 92100 | 39 |
| 423 | 20231228 | 122400 | 7581563000 | 92200 | 92300 | 92400 | 92200 | 1560 |
| 424 | 20231228 | 122300 | 7437638300 | 92400 | 92300 | 92400 | 92300 | 129 |
| 425 | 20231228 | 122200 | 7425728000 | 92300 | 92300 | 92300 | 92200 | 48 |
| 426 | 20231228 | 122100 | 7421299500 | 92200 | 92300 | 92300 | 92200 | 113 |
| 427 | 20231228 | 122000 | 7410876900 | 92300 | 92300 | 92300 | 92200 | 142 |
| 428 | 20231228 | 121900 | 7397770600 | 92300 | 92300 | 92300 | 92200 | 97 |
| 429 | 20231228 | 121800 | 7388823600 | 92300 | 92200 | 92300 | 92200 | 45 |
| 430 | 20231228 | 121700 | 7384674200 | 92200 | 92200 | 92200 | 92100 | 79 |
| 431 | 20231228 | 121600 | 7377394600 | 92200 | 92300 | 92300 | 92200 | 199 |
| 432 | 20231228 | 121500 | 7359044000 | 92300 | 92200 | 92300 | 92200 | 52 |
| 433 | 20231228 | 121400 | 7354245300 | 92300 | 92200 | 92300 | 92200 | 59 |
| 434 | 20231228 | 121300 | 7348801200 | 92300 | 92300 | 92300 | 92300 | 38 |
| 435 | 20231228 | 121200 | 7345293800 | 92200 | 92300 | 92300 | 92200 | 24 |
| 436 | 20231228 | 121100 | 7343079600 | 92200 | 92300 | 92300 | 92200 | 95 |
| 437 | 20231228 | 121000 | 7334311200 | 92300 | 92300 | 92300 | 92200 | 62 |
| 438 | 20231228 | 120900 | 7328589900 | 92300 | 92300 | 92300 | 92200 | 379 |
| 439 | 20231228 | 120800 | 7293608300 | 92300 | 92300 | 92300 | 92200 | 82 |
| 440 | 20231228 | 120700 | 7286040100 | 92300 | 92300 | 92400 | 92300 | 43 |
| 441 | 20231228 | 120600 | 7282071100 | 92300 | 92300 | 92300 | 92200 | 161 |
| 442 | 20231228 | 120500 | 7267216400 | 92300 | 92300 | 92400 | 92200 | 190 |
| 443 | 20231228 | 120400 | 7249679400 | 92200 | 92200 | 92300 | 92200 | 184 |
| 444 | 20231228 | 120300 | 7232712700 | 92200 | 92100 | 92200 | 92100 | 573 |
| 445 | 20231228 | 120200 | 7179937100 | 92100 | 92000 | 92100 | 92000 | 163 |
| 446 | 20231228 | 120100 | 7164925200 | 92000 | 92100 | 92100 | 92000 | 50 |
| 447 | 20231228 | 120000 | 7160321100 | 92100 | 92100 | 92100 | 92000 | 1042 |
| 448 | 20231228 | 115900 | 7064353600 | 92100 | 92100 | 92100 | 92000 | 55 |
| 449 | 20231228 | 115800 | 7059289400 | 92100 | 92100 | 92100 | 92000 | 84 |
| 450 | 20231228 | 115700 | 7051557200 | 92100 | 92100 | 92100 | 92000 | 57 |
| 451 | 20231228 | 115600 | 7046307600 | 92000 | 92100 | 92100 | 92000 | 31 |
| 452 | 20231228 | 115500 | 7043454100 | 92000 | 92100 | 92100 | 92000 | 67 |
| 453 | 20231228 | 115400 | 7037288000 | 92100 | 92100 | 92100 | 92000 | 29 |
| 454 | 20231228 | 115300 | 7034617700 | 92100 | 92000 | 92100 | 92000 | 247 |
| 455 | 20231228 | 115200 | 7011892400 | 92100 | 92100 | 92100 | 92000 | 63 |
| 456 | 20231228 | 115100 | 7006090500 | 92100 | 92100 | 92100 | 92000 | 85 |
| 457 | 20231228 | 115000 | 6998268300 | 92000 | 92000 | 92100 | 91900 | 130 |
| 458 | 20231228 | 114900 | 6986306400 | 92100 | 92000 | 92100 | 92000 | 20 |
| 459 | 20231228 | 114800 | 6984466000 | 92100 | 92000 | 92100 | 91900 | 202 |
| 460 | 20231228 | 114700 | 6965879100 | 92000 | 92000 | 92100 | 91900 | 72 |
| 461 | 20231228 | 114600 | 6959256000 | 92000 | 92000 | 92100 | 92000 | 236 |
| 462 | 20231228 | 114500 | 6937542500 | 91900 | 92000 | 92100 | 91900 | 142 |
| 463 | 20231228 | 114400 | 6924486800 | 92000 | 92000 | 92000 | 92000 | 172 |
| 464 | 20231228 | 114300 | 6908662800 | 92000 | 92000 | 92000 | 91900 | 71 |
| 465 | 20231228 | 114200 | 6902135300 | 92000 | 92000 | 92000 | 91900 | 16 |
| 466 | 20231228 | 114100 | 6900664000 | 92000 | 92000 | 92000 | 92000 | 31 |
| 467 | 20231228 | 114000 | 6897812000 | 92000 | 92000 | 92100 | 91900 | 126 |
| 468 | 20231228 | 113900 | 6886222200 | 92000 | 92000 | 92000 | 91900 | 224 |
| 469 | 20231228 | 113800 | 6865614300 | 91900 | 92000 | 92000 | 91900 | 58 |
| 470 | 20231228 | 113700 | 6860279700 | 91900 | 92100 | 92100 | 91900 | 128 |
| 471 | 20231228 | 113600 | 6848506200 | 91900 | 92000 | 92100 | 91900 | 242 |
| 472 | 20231228 | 113500 | 6826258000 | 92000 | 92000 | 92100 | 91900 | 635 |
| 473 | 20231228 | 113400 | 6767838300 | 92000 | 92100 | 92100 | 92000 | 31 |
| 474 | 20231228 | 113300 | 6764985300 | 92000 | 92000 | 92100 | 92000 | 34 |
| 475 | 20231228 | 113200 | 6761855100 | 92100 | 92100 | 92100 | 92000 | 272 |
| 476 | 20231228 | 113100 | 6736828800 | 92000 | 92000 | 92000 | 91900 | 407 |
| 477 | 20231228 | 113000 | 6699384900 | 91900 | 91900 | 92000 | 91900 | 222 |
| 478 | 20231228 | 112900 | 6678982900 | 91800 | 91800 | 91900 | 91800 | 115 |
| 479 | 20231228 | 112800 | 6668416100 | 91900 | 91800 | 91900 | 91700 | 279 |
| 480 | 20231228 | 112700 | 6642803900 | 91800 | 91800 | 91900 | 91700 | 82 |
| 481 | 20231228 | 112600 | 6635275100 | 91800 | 91800 | 91900 | 91800 | 992 |
| 482 | 20231228 | 112500 | 6544209400 | 91800 | 91800 | 91800 | 91700 | 256 |
| 483 | 20231228 | 112400 | 6520709400 | 91800 | 91900 | 92000 | 91700 | 3455 |
| 484 | 20231228 | 112300 | 6203531900 | 91900 | 91900 | 92000 | 91900 | 132 |
| 485 | 20231228 | 112200 | 6191398800 | 91900 | 92000 | 92000 | 91800 | 346 |
| 486 | 20231228 | 112100 | 6159600900 | 92000 | 91900 | 92000 | 91900 | 242 |
| 487 | 20231228 | 112000 | 6137358300 | 91900 | 92000 | 92000 | 91900 | 132 |
| 488 | 20231228 | 111900 | 6125225300 | 91900 | 91900 | 92000 | 91900 | 92 |
| 489 | 20231228 | 111800 | 6116768400 | 92000 | 91900 | 92000 | 91900 | 326 |
| 490 | 20231228 | 111700 | 6086807200 | 92000 | 92000 | 92000 | 91900 | 319 |
| 491 | 20231228 | 111600 | 6057489600 | 92000 | 91900 | 92000 | 91900 | 25 |
| 492 | 20231228 | 111500 | 6055189900 | 92000 | 92000 | 92000 | 91900 | 1172 |
| 493 | 20231228 | 111400 | 5947479900 | 92000 | 91900 | 92000 | 91900 | 45 |
| 494 | 20231228 | 111300 | 5943340200 | 92000 | 92000 | 92000 | 91900 | 135 |
| 495 | 20231228 | 111200 | 5930924500 | 92000 | 91900 | 92000 | 91900 | 35 |
| 496 | 20231228 | 111100 | 5927706900 | 92000 | 92100 | 92100 | 91900 | 583 |
| 497 | 20231228 | 111000 | 5874070000 | 92100 | 92100 | 92100 | 92000 | 54 |
| 498 | 20231228 | 110900 | 5869096700 | 92100 | 92000 | 92100 | 92000 | 90 |
| 499 | 20231228 | 110800 | 5860815800 | 92000 | 92000 | 92100 | 91900 | 386 |
| 500 | 20231228 | 110700 | 5825304100 | 92000 | 92000 | 92000 | 91900 | 135 |
| 501 | 20231228 | 110600 | 5812885000 | 92000 | 92000 | 92000 | 91900 | 27 |
| 502 | 20231228 | 110500 | 5810401200 | 92000 | 92000 | 92000 | 91900 | 24 |
| 503 | 20231228 | 110400 | 5808194000 | 92000 | 91900 | 92000 | 91900 | 166 |
| 504 | 20231228 | 110300 | 5792936900 | 91900 | 91900 | 92000 | 91900 | 105 |
| 505 | 20231228 | 110200 | 5783285500 | 91900 | 92000 | 92000 | 91800 | 1357 |
| 506 | 20231228 | 110100 | 5658577500 | 92000 | 92000 | 92000 | 91900 | 144 |
| 507 | 20231228 | 110000 | 5645337700 | 91900 | 91900 | 91900 | 91800 | 308 |
| 508 | 20231228 | 105900 | 5617034600 | 91900 | 91900 | 92000 | 91800 | 352 |
| 509 | 20231228 | 105800 | 5584712500 | 91900 | 91900 | 92000 | 91900 | 1071 |
| 510 | 20231228 | 105700 | 5486286400 | 91900 | 92000 | 92100 | 91900 | 2913 |
| 511 | 20231228 | 105600 | 5218295200 | 92100 | 92100 | 92200 | 92000 | 1183 |
| 512 | 20231228 | 105500 | 5109348300 | 92100 | 92100 | 92200 | 92100 | 152 |
| 513 | 20231228 | 105400 | 5095346100 | 92100 | 92100 | 92200 | 92000 | 141 |
| 514 | 20231228 | 105300 | 5082360200 | 92100 | 92100 | 92200 | 92100 | 159 |
| 515 | 20231228 | 105200 | 5067716100 | 92100 | 92100 | 92100 | 92100 | 58 |
| 516 | 20231228 | 105100 | 5062374300 | 92000 | 92100 | 92100 | 92000 | 79 |
| 517 | 20231228 | 105000 | 5055098600 | 92100 | 92100 | 92100 | 92000 | 35 |
| 518 | 20231228 | 104900 | 5051876000 | 92100 | 92100 | 92100 | 92000 | 74 |
| 519 | 20231228 | 104800 | 5045061100 | 92000 | 92000 | 92000 | 92000 | 100 |
| 520 | 20231228 | 104700 | 5035861100 | 92000 | 92000 | 92000 | 92000 | 170 |
| 521 | 20231228 | 104600 | 5020221100 | 92000 | 92000 | 92000 | 91900 | 103 |
| 522 | 20231228 | 104500 | 5010752700 | 91900 | 91900 | 91900 | 91900 | 341 |
| 523 | 20231228 | 104400 | 4979414800 | 91900 | 91900 | 91900 | 91800 | 180 |
| 524 | 20231228 | 104300 | 4962874000 | 91900 | 91800 | 91900 | 91800 | 329 |
| 525 | 20231228 | 104200 | 4932658300 | 91800 | 91900 | 91900 | 91800 | 43 |
| 526 | 20231228 | 104100 | 4928709000 | 91900 | 91800 | 91900 | 91800 | 124 |
| 527 | 20231228 | 104000 | 4917318000 | 91800 | 91900 | 91900 | 91800 | 1032 |
| 528 | 20231228 | 103900 | 4822579200 | 92000 | 92200 | 92200 | 91800 | 5535 |
| 529 | 20231228 | 103800 | 4313278200 | 92200 | 92200 | 92200 | 92100 | 1482 |
| 530 | 20231228 | 103700 | 4176642300 | 92300 | 92200 | 92300 | 92200 | 34 |
| 531 | 20231228 | 103600 | 4173505100 | 92300 | 92300 | 92300 | 92300 | 48 |
| 532 | 20231228 | 103500 | 4169074700 | 92200 | 92300 | 92400 | 92200 | 263 |
| 533 | 20231228 | 103400 | 4144798700 | 92300 | 92300 | 92400 | 92300 | 146 |
| 534 | 20231228 | 103300 | 4131318600 | 92200 | 92300 | 92300 | 92200 | 17 |
| 535 | 20231228 | 103200 | 4129749600 | 92300 | 92400 | 92400 | 92300 | 64 |
| 536 | 20231228 | 103100 | 4123841600 | 92500 | 92300 | 92500 | 92200 | 111 |
| 537 | 20231228 | 103000 | 4113587800 | 92300 | 92200 | 92300 | 92200 | 42 |
| 538 | 20231228 | 102900 | 4109714200 | 92200 | 92200 | 92300 | 92200 | 72 |
| 539 | 20231228 | 102800 | 4103072500 | 92300 | 92300 | 92300 | 92200 | 62 |
| 540 | 20231228 | 102700 | 4097350100 | 92300 | 92400 | 92500 | 92200 | 1134 |
| 541 | 20231228 | 102600 | 3992778000 | 92400 | 92300 | 92400 | 92200 | 160 |
| 542 | 20231228 | 102500 | 3978005500 | 92400 | 92300 | 92400 | 92200 | 78 |
| 543 | 20231228 | 102400 | 3970804000 | 92200 | 92200 | 92200 | 92200 | 435 |
| 544 | 20231228 | 102300 | 3930697000 | 92200 | 92200 | 92200 | 92200 | 59 |
| 545 | 20231228 | 102200 | 3925257200 | 92200 | 92100 | 92200 | 92100 | 593 |
| 546 | 20231228 | 102100 | 3870636400 | 92200 | 92300 | 92300 | 92200 | 903 |
| 547 | 20231228 | 102000 | 3787373400 | 92300 | 92400 | 92400 | 92300 | 1309 |
| 548 | 20231228 | 101900 | 3666541200 | 92400 | 92400 | 92500 | 92400 | 673 |
| 549 | 20231228 | 101800 | 3604355400 | 92400 | 92500 | 92500 | 92400 | 305 |
| 550 | 20231228 | 101700 | 3576143000 | 92500 | 92400 | 92500 | 92400 | 58 |
| 551 | 20231228 | 101600 | 3570783100 | 92400 | 92400 | 92400 | 92300 | 240 |
| 552 | 20231228 | 101500 | 3548607600 | 92300 | 92400 | 92400 | 92300 | 32 |
| 553 | 20231228 | 101400 | 3545652400 | 92400 | 92400 | 92500 | 92300 | 180 |
| 554 | 20231228 | 101300 | 3529020400 | 92400 | 92300 | 92400 | 92300 | 381 |
| 555 | 20231228 | 101200 | 3493821200 | 92400 | 92400 | 92400 | 92300 | 29 |
| 556 | 20231228 | 101100 | 3491142000 | 92300 | 92400 | 92400 | 92300 | 52 |
| 557 | 20231228 | 101000 | 3486340600 | 92300 | 92300 | 92400 | 92300 | 217 |
| 558 | 20231228 | 100900 | 3466311300 | 92300 | 92200 | 92300 | 92200 | 18 |
| 559 | 20231228 | 100800 | 3464650600 | 92200 | 92400 | 92400 | 92200 | 1076 |
| 560 | 20231228 | 100700 | 3365347200 | 92400 | 92400 | 92400 | 92300 | 201 |
| 561 | 20231228 | 100600 | 3346774900 | 92400 | 92300 | 92400 | 92300 | 38 |
| 562 | 20231228 | 100500 | 3343264100 | 92300 | 92400 | 92400 | 92300 | 3 |
| 563 | 20231228 | 100400 | 3342987000 | 92400 | 92500 | 92500 | 92300 | 72 |
| 564 | 20231228 | 100300 | 3336333100 | 92500 | 92400 | 92500 | 92400 | 121 |
| 565 | 20231228 | 100200 | 3325144700 | 92300 | 92300 | 92400 | 92300 | 100 |
| 566 | 20231228 | 100100 | 3315911000 | 92300 | 92300 | 92300 | 92100 | 422 |
| 567 | 20231228 | 100000 | 3276997800 | 92300 | 92200 | 92300 | 92200 | 72 |
| 568 | 20231228 | 095900 | 3270353600 | 92300 | 92300 | 92300 | 92200 | 155 |
| 569 | 20231228 | 095800 | 3256049500 | 92200 | 92200 | 92300 | 92200 | 99 |
| 570 | 20231228 | 095700 | 3246919600 | 92200 | 92200 | 92200 | 92100 | 187 |
| 571 | 20231228 | 095600 | 3229678300 | 92200 | 92100 | 92300 | 92100 | 944 |
| 572 | 20231228 | 095500 | 3142707600 | 92300 | 92300 | 92300 | 92200 | 572 |
| 573 | 20231228 | 095400 | 3089955700 | 92300 | 92300 | 92300 | 92200 | 303 |
| 574 | 20231228 | 095300 | 3061992900 | 92400 | 92600 | 92600 | 92400 | 490 |
| 575 | 20231228 | 095200 | 3016688700 | 92500 | 92700 | 92700 | 92500 | 160 |
| 576 | 20231228 | 095100 | 3001865200 | 92700 | 92700 | 92700 | 92700 | 60 |
| 577 | 20231228 | 095000 | 2996303200 | 92700 | 92600 | 92700 | 92600 | 67 |
| 578 | 20231228 | 094900 | 2990094600 | 92600 | 92700 | 92700 | 92600 | 283 |
| 579 | 20231228 | 094800 | 2963863000 | 92500 | 92600 | 92600 | 92500 | 156 |
| 580 | 20231228 | 094700 | 2949430500 | 92500 | 92500 | 92500 | 92400 | 605 |
| 581 | 20231228 | 094600 | 2893469300 | 92500 | 92300 | 92500 | 92300 | 145 |
| 582 | 20231228 | 094500 | 2880080700 | 92300 | 92400 | 92400 | 92300 | 23 |
| 583 | 20231228 | 094400 | 2877956300 | 92300 | 92300 | 92400 | 92200 | 1265 |
| 584 | 20231228 | 094300 | 2761277900 | 92300 | 92300 | 92400 | 92300 | 106 |
| 585 | 20231228 | 094200 | 2751492700 | 92400 | 92300 | 92400 | 92300 | 1174 |
| 586 | 20231228 | 094100 | 2643124300 | 92400 | 92500 | 92500 | 92400 | 531 |
| 587 | 20231228 | 094000 | 2594058700 | 92400 | 92500 | 92500 | 92400 | 28 |
| 588 | 20231228 | 093900 | 2591469700 | 92400 | 92300 | 92500 | 92300 | 372 |
| 589 | 20231228 | 093800 | 2557094500 | 92400 | 92500 | 92500 | 92400 | 822 |
| 590 | 20231228 | 093700 | 2481129800 | 92500 | 92500 | 92500 | 92400 | 209 |
| 591 | 20231228 | 093600 | 2461798400 | 92400 | 92700 | 92700 | 92400 | 1237 |
| 592 | 20231228 | 093500 | 2347379900 | 92700 | 92600 | 92700 | 92600 | 125 |
| 593 | 20231228 | 093400 | 2335804000 | 92700 | 92800 | 92800 | 92600 | 654 |
| 594 | 20231228 | 093300 | 2275155800 | 92900 | 92900 | 92900 | 92900 | 25 |
| 595 | 20231228 | 093200 | 2272833300 | 93000 | 93000 | 93000 | 92800 | 2094 |
| 596 | 20231228 | 093100 | 2078422900 | 93000 | 93000 | 93100 | 92900 | 87 |
| 597 | 20231228 | 093000 | 2070331900 | 93000 | 93000 | 93100 | 92900 | 683 |
| 598 | 20231228 | 092900 | 2006816500 | 93000 | 92900 | 93000 | 92800 | 301 |
| 599 | 20231228 | 092800 | 1978854900 | 92900 | 92900 | 92900 | 92800 | 158 |
| 600 | 20231228 | 092700 | 1964177000 | 92900 | 92800 | 92900 | 92800 | 441 |
| 601 | 20231228 | 092600 | 1923220000 | 92800 | 92900 | 92900 | 92800 | 28 |
| 602 | 20231228 | 092500 | 1920621300 | 92800 | 92800 | 92800 | 92600 | 1900 |
| 603 | 20231228 | 092400 | 1744409600 | 92800 | 92500 | 92900 | 92400 | 665 |
| 604 | 20231228 | 092300 | 1682834200 | 92500 | 92500 | 92500 | 92400 | 109 |
| 605 | 20231228 | 092200 | 1672752800 | 92500 | 92400 | 92500 | 92300 | 361 |
| 606 | 20231228 | 092100 | 1639395300 | 92400 | 92700 | 92700 | 92400 | 2903 |
| 607 | 20231228 | 092000 | 1370948600 | 92700 | 92500 | 92700 | 92500 | 531 |
| 608 | 20231228 | 091900 | 1321773300 | 92600 | 92500 | 92600 | 92500 | 302 |
| 609 | 20231228 | 091800 | 1293834400 | 92500 | 92500 | 92600 | 92500 | 495 |
| 610 | 20231228 | 091700 | 1248042000 | 92600 | 92700 | 92700 | 92500 | 839 |
| 611 | 20231228 | 091600 | 1170379800 | 92700 | 92800 | 92800 | 92600 | 499 |
| 612 | 20231228 | 091500 | 1124130700 | 92900 | 93000 | 93100 | 92800 | 684 |
| 613 | 20231228 | 091400 | 1060570300 | 92900 | 92900 | 92900 | 92600 | 456 |
| 614 | 20231228 | 091300 | 1018278500 | 92600 | 93000 | 93000 | 92600 | 1268 |
| 615 | 20231228 | 091200 | 900558100 | 93000 | 93100 | 93400 | 93000 | 348 |
| 616 | 20231228 | 091100 | 868134000 | 93100 | 92900 | 93400 | 92900 | 225 |
| 617 | 20231228 | 091000 | 847172200 | 92900 | 93000 | 93100 | 92800 | 437 |
| 618 | 20231228 | 090900 | 806552000 | 93100 | 93000 | 93300 | 93000 | 409 |
| 619 | 20231228 | 090800 | 768467200 | 92900 | 92700 | 93000 | 92700 | 498 |
| 620 | 20231228 | 090700 | 722227400 | 92800 | 92700 | 92800 | 92700 | 295 |
| 621 | 20231228 | 090600 | 694862900 | 92700 | 92600 | 92800 | 92600 | 144 |
| 622 | 20231228 | 090500 | 681507000 | 92700 | 92800 | 92900 | 92700 | 882 |
| 623 | 20231228 | 090400 | 599700300 | 92800 | 92600 | 92800 | 92600 | 701 |
| 624 | 20231228 | 090300 | 534710200 | 92600 | 92400 | 92900 | 92400 | 606 |
| 625 | 20231228 | 090200 | 478532600 | 92400 | 93300 | 93300 | 92400 | 2063 |
| 626 | 20231228 | 090100 | 287106100 | 93200 | 93500 | 93700 | 93100 | 1078 |
| 627 | 20231228 | 090000 | 186423700 | 93200 | 93600 | 93700 | 93100 | 1995 |