32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 6781 |
| 3 | 20231228 | 185300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 4 | 20231228 | 185200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 5 | 20231228 | 185100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 6 | 20231228 | 185000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 7 | 20231228 | 184900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 8 | 20231228 | 184800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 9 | 20231228 | 184700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 10 | 20231228 | 184600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 11 | 20231228 | 184500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 12 | 20231228 | 184400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 13 | 20231228 | 184300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 14 | 20231228 | 184200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 15 | 20231228 | 184100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 16 | 20231228 | 184000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 17 | 20231228 | 183900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 18 | 20231228 | 183800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 19 | 20231228 | 183700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 20 | 20231228 | 183600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 21 | 20231228 | 183500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 22 | 20231228 | 183400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 23 | 20231228 | 183300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 24 | 20231228 | 183200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 25 | 20231228 | 183100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 26 | 20231228 | 183000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 27 | 20231228 | 182900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 28 | 20231228 | 182800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 29 | 20231228 | 182700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 30 | 20231228 | 182600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 31 | 20231228 | 182500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 32 | 20231228 | 182400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 6781 |
| 33 | 20231228 | 182300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 34 | 20231228 | 182200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 35 | 20231228 | 182100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 36 | 20231228 | 182000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 37 | 20231228 | 181900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 38 | 20231228 | 181800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 39 | 20231228 | 181700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 40 | 20231228 | 181600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 41 | 20231228 | 181500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 42 | 20231228 | 181400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 43 | 20231228 | 181300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 44 | 20231228 | 181200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 45 | 20231228 | 181100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 46 | 20231228 | 181000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 47 | 20231228 | 180900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 48 | 20231228 | 180800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 49 | 20231228 | 180700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 50 | 20231228 | 180600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 51 | 20231228 | 180500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 52 | 20231228 | 180400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 53 | 20231228 | 180300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 54 | 20231228 | 180200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 55 | 20231228 | 180100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 56 | 20231228 | 180000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 57 | 20231228 | 175900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 58 | 20231228 | 175800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 59 | 20231228 | 175700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 60 | 20231228 | 175600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 61 | 20231228 | 175500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 62 | 20231228 | 175400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 6781 |
| 63 | 20231228 | 175300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 64 | 20231228 | 175200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 65 | 20231228 | 175100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 66 | 20231228 | 175000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 67 | 20231228 | 174900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 68 | 20231228 | 174800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 69 | 20231228 | 174700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 70 | 20231228 | 174600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 71 | 20231228 | 174500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 72 | 20231228 | 174400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 73 | 20231228 | 174300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 74 | 20231228 | 174200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 75 | 20231228 | 174100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 76 | 20231228 | 174000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 77 | 20231228 | 173900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 78 | 20231228 | 173800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 79 | 20231228 | 173700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 80 | 20231228 | 173600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 81 | 20231228 | 173500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 82 | 20231228 | 173400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 83 | 20231228 | 173300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 84 | 20231228 | 173200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 85 | 20231228 | 173100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 86 | 20231228 | 173000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 87 | 20231228 | 172900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 88 | 20231228 | 172800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 89 | 20231228 | 172700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 90 | 20231228 | 172600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 91 | 20231228 | 172500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 92 | 20231228 | 172400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 6781 |
| 93 | 20231228 | 172300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 94 | 20231228 | 172200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 95 | 20231228 | 172100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 96 | 20231228 | 172000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 97 | 20231228 | 171900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 98 | 20231228 | 171800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 99 | 20231228 | 171700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 100 | 20231228 | 171600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 101 | 20231228 | 171500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 102 | 20231228 | 171400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 103 | 20231228 | 171300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 104 | 20231228 | 171200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 105 | 20231228 | 171100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 106 | 20231228 | 171000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 107 | 20231228 | 170900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 108 | 20231228 | 170800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 109 | 20231228 | 170700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 110 | 20231228 | 170600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 111 | 20231228 | 170500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 112 | 20231228 | 170400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 113 | 20231228 | 170300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 114 | 20231228 | 170200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 115 | 20231228 | 170100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 116 | 20231228 | 170000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 117 | 20231228 | 165900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 118 | 20231228 | 165800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 119 | 20231228 | 165700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 120 | 20231228 | 165600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 121 | 20231228 | 165500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 122 | 20231228 | 165400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 6781 |
| 123 | 20231228 | 165300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 124 | 20231228 | 165200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 125 | 20231228 | 165100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 126 | 20231228 | 165000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 127 | 20231228 | 164900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 128 | 20231228 | 164800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 129 | 20231228 | 164700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 130 | 20231228 | 164600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 131 | 20231228 | 164500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 132 | 20231228 | 164400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 133 | 20231228 | 164300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 134 | 20231228 | 164200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 135 | 20231228 | 164100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 136 | 20231228 | 164000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 137 | 20231228 | 163900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 138 | 20231228 | 163800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 139 | 20231228 | 163700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 140 | 20231228 | 163600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 141 | 20231228 | 163500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 142 | 20231228 | 163400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 143 | 20231228 | 163300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 144 | 20231228 | 163200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 145 | 20231228 | 163100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 146 | 20231228 | 163000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 147 | 20231228 | 162900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 148 | 20231228 | 162800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 149 | 20231228 | 162700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 150 | 20231228 | 162600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 151 | 20231228 | 162500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 152 | 20231228 | 162400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 6781 |
| 153 | 20231228 | 162300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 154 | 20231228 | 162200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 155 | 20231228 | 162100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 156 | 20231228 | 162000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 157 | 20231228 | 161900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 158 | 20231228 | 161800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 159 | 20231228 | 161700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 160 | 20231228 | 161600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 161 | 20231228 | 161500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 162 | 20231228 | 161400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 163 | 20231228 | 161300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 164 | 20231228 | 161200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 165 | 20231228 | 161100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 166 | 20231228 | 161000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 167 | 20231228 | 160900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 168 | 20231228 | 160800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 169 | 20231228 | 160700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 170 | 20231228 | 160600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 171 | 20231228 | 160500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 172 | 20231228 | 160400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 173 | 20231228 | 160300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 174 | 20231228 | 160200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 175 | 20231228 | 160100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 176 | 20231228 | 160000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 177 | 20231228 | 155900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 178 | 20231228 | 155800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 179 | 20231228 | 155700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 180 | 20231228 | 155600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 181 | 20231228 | 155500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 182 | 20231228 | 155400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 6781 |
| 183 | 20231228 | 155300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 184 | 20231228 | 155200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 185 | 20231228 | 155100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 186 | 20231228 | 155000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 187 | 20231228 | 154900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 188 | 20231228 | 154800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 189 | 20231228 | 154700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 190 | 20231228 | 154600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 191 | 20231228 | 154500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 192 | 20231228 | 154400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 193 | 20231228 | 154300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 194 | 20231228 | 154200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 195 | 20231228 | 154100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 196 | 20231228 | 154000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 197 | 20231228 | 153900 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 198 | 20231228 | 153800 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 199 | 20231228 | 153700 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 200 | 20231228 | 153600 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 201 | 20231228 | 153500 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 202 | 20231228 | 153400 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 203 | 20231228 | 153300 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 204 | 20231228 | 153200 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 205 | 20231228 | 153100 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 0 |
| 206 | 20231228 | 153000 | 7672075400 | 73200 | 73200 | 73200 | 73200 | 6781 |
| 207 | 20231228 | 152900 | 7175706200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 208 | 20231228 | 152800 | 7175706200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 209 | 20231228 | 152700 | 7175706200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 210 | 20231228 | 152600 | 7175706200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 211 | 20231228 | 152500 | 7175706200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 212 | 20231228 | 152400 | 7175706200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 213 | 20231228 | 152300 | 7175706200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 214 | 20231228 | 152200 | 7175706200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 215 | 20231228 | 152100 | 7175706200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 216 | 20231228 | 152000 | 7175706200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 217 | 20231228 | 151900 | 7175706200 | 73300 | 73300 | 73300 | 73200 | 561 |
| 218 | 20231228 | 151800 | 7134594700 | 73200 | 73300 | 73300 | 73200 | 150 |
| 219 | 20231228 | 151700 | 7123602400 | 73200 | 73400 | 73400 | 73200 | 734 |
| 220 | 20231228 | 151600 | 7069800500 | 73300 | 73400 | 73400 | 73300 | 215 |
| 221 | 20231228 | 151500 | 7054034700 | 73300 | 73300 | 73400 | 73300 | 242 |
| 222 | 20231228 | 151400 | 7036293100 | 73400 | 73200 | 73400 | 73200 | 1763 |
| 223 | 20231228 | 151300 | 6907050100 | 73200 | 73300 | 73300 | 73200 | 505 |
| 224 | 20231228 | 151200 | 6870078900 | 73200 | 73200 | 73300 | 73100 | 561 |
| 225 | 20231228 | 151100 | 6829003700 | 73100 | 73100 | 73200 | 73100 | 125 |
| 226 | 20231228 | 151000 | 6819861300 | 73100 | 73200 | 73200 | 73100 | 141 |
| 227 | 20231228 | 150900 | 6809545400 | 73100 | 73100 | 73200 | 73000 | 583 |
| 228 | 20231228 | 150800 | 6766912600 | 73200 | 73100 | 73200 | 73000 | 199 |
| 229 | 20231228 | 150700 | 6752354900 | 73200 | 73100 | 73200 | 73000 | 1249 |
| 230 | 20231228 | 150600 | 6661087300 | 73200 | 73100 | 73200 | 73100 | 150 |
| 231 | 20231228 | 150500 | 6650112200 | 73100 | 73200 | 73200 | 73100 | 1206 |
| 232 | 20231228 | 150400 | 6561932300 | 73100 | 73200 | 73200 | 73100 | 226 |
| 233 | 20231228 | 150300 | 6545397600 | 73100 | 73200 | 73200 | 73100 | 109 |
| 234 | 20231228 | 150200 | 6537422600 | 73100 | 73200 | 73200 | 73100 | 284 |
| 235 | 20231228 | 150100 | 6516635700 | 73200 | 73300 | 73300 | 73200 | 1299 |
| 236 | 20231228 | 150000 | 6421511100 | 73300 | 73200 | 73300 | 73100 | 1906 |
| 237 | 20231228 | 145900 | 6281975800 | 73200 | 73100 | 73200 | 73100 | 156 |
| 238 | 20231228 | 145800 | 6270562900 | 73200 | 73200 | 73200 | 73100 | 221 |
| 239 | 20231228 | 145700 | 6254392500 | 73100 | 73200 | 73200 | 73100 | 110 |
| 240 | 20231228 | 145600 | 6246341500 | 73200 | 73200 | 73200 | 73100 | 705 |
| 241 | 20231228 | 145500 | 6194763700 | 73200 | 73200 | 73200 | 73100 | 151 |
| 242 | 20231228 | 145400 | 6183718200 | 73200 | 73200 | 73200 | 73100 | 143 |
| 243 | 20231228 | 145300 | 6173253400 | 73100 | 73200 | 73200 | 73100 | 167 |
| 244 | 20231228 | 145200 | 6161038400 | 73200 | 73200 | 73200 | 73100 | 155 |
| 245 | 20231228 | 145100 | 6149693900 | 73100 | 73200 | 73200 | 73000 | 137 |
| 246 | 20231228 | 145000 | 6139670700 | 73200 | 73200 | 73200 | 73100 | 809 |
| 247 | 20231228 | 144900 | 6080516200 | 73100 | 73200 | 73200 | 73100 | 321 |
| 248 | 20231228 | 144800 | 6057038300 | 73100 | 73200 | 73200 | 73100 | 176 |
| 249 | 20231228 | 144700 | 6044162100 | 73100 | 73100 | 73200 | 73100 | 349 |
| 250 | 20231228 | 144600 | 6018621300 | 73200 | 73200 | 73200 | 73100 | 390 |
| 251 | 20231228 | 144500 | 5990098100 | 73100 | 73200 | 73200 | 73100 | 825 |
| 252 | 20231228 | 144400 | 5929781800 | 73200 | 73200 | 73200 | 73100 | 83 |
| 253 | 20231228 | 144300 | 5923708400 | 73200 | 73200 | 73200 | 73100 | 159 |
| 254 | 20231228 | 144200 | 5912074000 | 73200 | 73200 | 73200 | 73100 | 116 |
| 255 | 20231228 | 144100 | 5903583500 | 73200 | 73200 | 73200 | 73100 | 151 |
| 256 | 20231228 | 144000 | 5892534200 | 73100 | 73300 | 73300 | 73100 | 454 |
| 257 | 20231228 | 143900 | 5859332400 | 73300 | 73200 | 73300 | 73100 | 378 |
| 258 | 20231228 | 143800 | 5831660800 | 73200 | 73300 | 73300 | 73200 | 2839 |
| 259 | 20231228 | 143700 | 5623827800 | 73200 | 73300 | 73300 | 73200 | 130 |
| 260 | 20231228 | 143600 | 5614300100 | 73300 | 73300 | 73300 | 73200 | 703 |
| 261 | 20231228 | 143500 | 5562775300 | 73300 | 73300 | 73300 | 73200 | 79 |
| 262 | 20231228 | 143400 | 5556985100 | 73300 | 73300 | 73300 | 73200 | 194 |
| 263 | 20231228 | 143300 | 5542773500 | 73200 | 73300 | 73300 | 73200 | 191 |
| 264 | 20231228 | 143200 | 5528782700 | 73300 | 73300 | 73300 | 73200 | 242 |
| 265 | 20231228 | 143100 | 5511048700 | 73300 | 73300 | 73300 | 73200 | 311 |
| 266 | 20231228 | 143000 | 5488273800 | 73300 | 73300 | 73300 | 73200 | 138 |
| 267 | 20231228 | 142900 | 5478163700 | 73300 | 73300 | 73300 | 73200 | 380 |
| 268 | 20231228 | 142800 | 5450321200 | 73200 | 73300 | 73300 | 73200 | 90 |
| 269 | 20231228 | 142700 | 5443727600 | 73300 | 73300 | 73300 | 73200 | 108 |
| 270 | 20231228 | 142600 | 5435814100 | 73300 | 73300 | 73300 | 73200 | 157 |
| 271 | 20231228 | 142500 | 5424308800 | 73300 | 73200 | 73300 | 73100 | 730 |
| 272 | 20231228 | 142400 | 5370858100 | 73200 | 73200 | 73200 | 73100 | 232 |
| 273 | 20231228 | 142300 | 5353883800 | 73100 | 73200 | 73200 | 73100 | 221 |
| 274 | 20231228 | 142200 | 5337709600 | 73100 | 73100 | 73200 | 73100 | 455 |
| 275 | 20231228 | 142100 | 5304440000 | 73100 | 73200 | 73200 | 73100 | 293 |
| 276 | 20231228 | 142000 | 5283008000 | 73100 | 73200 | 73200 | 73000 | 1153 |
| 277 | 20231228 | 141900 | 5198709800 | 73200 | 73200 | 73200 | 73100 | 63 |
| 278 | 20231228 | 141800 | 5194098600 | 73200 | 73200 | 73200 | 73100 | 334 |
| 279 | 20231228 | 141700 | 5169660600 | 73200 | 73200 | 73200 | 73100 | 194 |
| 280 | 20231228 | 141600 | 5155470900 | 73200 | 73200 | 73200 | 73100 | 144 |
| 281 | 20231228 | 141500 | 5144933200 | 73200 | 73200 | 73200 | 73000 | 403 |
| 282 | 20231228 | 141400 | 5115456500 | 73100 | 73200 | 73200 | 73100 | 65 |
| 283 | 20231228 | 141300 | 5110700200 | 73100 | 73100 | 73200 | 72900 | 1760 |
| 284 | 20231228 | 141200 | 4982054600 | 73000 | 73000 | 73100 | 73000 | 305 |
| 285 | 20231228 | 141100 | 4959785300 | 73100 | 73100 | 73100 | 72900 | 534 |
| 286 | 20231228 | 141000 | 4920801800 | 73100 | 73100 | 73100 | 73000 | 96 |
| 287 | 20231228 | 140900 | 4913784500 | 73100 | 73100 | 73100 | 73000 | 799 |
| 288 | 20231228 | 140800 | 4855447500 | 73000 | 73000 | 73100 | 73000 | 498 |
| 289 | 20231228 | 140700 | 4819085200 | 73000 | 73000 | 73000 | 72900 | 87 |
| 290 | 20231228 | 140600 | 4812736200 | 73000 | 73000 | 73000 | 72900 | 379 |
| 291 | 20231228 | 140500 | 4785075000 | 73000 | 73000 | 73000 | 72900 | 71 |
| 292 | 20231228 | 140400 | 4779892600 | 73000 | 72900 | 73000 | 72900 | 629 |
| 293 | 20231228 | 140300 | 4734024600 | 72800 | 72800 | 72900 | 72800 | 16 |
| 294 | 20231228 | 140200 | 4732859600 | 72900 | 72900 | 72900 | 72800 | 55 |
| 295 | 20231228 | 140100 | 4728853300 | 72900 | 72800 | 72900 | 72800 | 96 |
| 296 | 20231228 | 140000 | 4721862600 | 72900 | 72800 | 72900 | 72800 | 20 |
| 297 | 20231228 | 135900 | 4720405000 | 72800 | 72900 | 72900 | 72800 | 36 |
| 298 | 20231228 | 135800 | 4717783000 | 72900 | 72700 | 72900 | 72700 | 214 |
| 299 | 20231228 | 135700 | 4702206800 | 72800 | 72700 | 72800 | 72700 | 37 |
| 300 | 20231228 | 135600 | 4699516500 | 72800 | 72800 | 72900 | 72800 | 182 |
| 301 | 20231228 | 135500 | 4686262600 | 72900 | 72800 | 72900 | 72800 | 16 |
| 302 | 20231228 | 135400 | 4685097300 | 72800 | 72800 | 72900 | 72800 | 105 |
| 303 | 20231228 | 135300 | 4677450900 | 72900 | 72900 | 72900 | 72800 | 259 |
| 304 | 20231228 | 135200 | 4658592500 | 72900 | 72800 | 72900 | 72800 | 52 |
| 305 | 20231228 | 135100 | 4654806100 | 72800 | 72800 | 72800 | 72700 | 191 |
| 306 | 20231228 | 135000 | 4640910800 | 72800 | 72800 | 72800 | 72700 | 72 |
| 307 | 20231228 | 134900 | 4635670100 | 72700 | 72700 | 72800 | 72700 | 55 |
| 308 | 20231228 | 134800 | 4631671000 | 72700 | 72700 | 72800 | 72700 | 65 |
| 309 | 20231228 | 134700 | 4626943300 | 72700 | 72800 | 72800 | 72700 | 14 |
| 310 | 20231228 | 134600 | 4625925200 | 72700 | 72600 | 72800 | 72600 | 181 |
| 311 | 20231228 | 134500 | 4612764800 | 72700 | 72700 | 72700 | 72600 | 161 |
| 312 | 20231228 | 134400 | 4601065200 | 72800 | 72800 | 72800 | 72700 | 66 |
| 313 | 20231228 | 134300 | 4596264100 | 72800 | 72800 | 72800 | 72700 | 33 |
| 314 | 20231228 | 134200 | 4593864400 | 72800 | 72700 | 72800 | 72700 | 144 |
| 315 | 20231228 | 134100 | 4583391100 | 72800 | 72700 | 72800 | 72700 | 106 |
| 316 | 20231228 | 134000 | 4575676000 | 72800 | 72900 | 72900 | 72800 | 55 |
| 317 | 20231228 | 133900 | 4571669800 | 72800 | 72900 | 72900 | 72700 | 83 |
| 318 | 20231228 | 133800 | 4565630300 | 72900 | 72900 | 72900 | 72800 | 257 |
| 319 | 20231228 | 133700 | 4546916900 | 72900 | 72800 | 72900 | 72700 | 356 |
| 320 | 20231228 | 133600 | 4521000400 | 72800 | 72700 | 72800 | 72700 | 49 |
| 321 | 20231228 | 133500 | 4517434900 | 72700 | 72800 | 72800 | 72600 | 81 |
| 322 | 20231228 | 133400 | 4511544200 | 72700 | 72800 | 72800 | 72600 | 267 |
| 323 | 20231228 | 133300 | 4492138000 | 72800 | 72800 | 72800 | 72600 | 292 |
| 324 | 20231228 | 133200 | 4470905800 | 72700 | 72900 | 72900 | 72700 | 174 |
| 325 | 20231228 | 133100 | 4458241800 | 72800 | 72800 | 72900 | 72700 | 163 |
| 326 | 20231228 | 133000 | 4446371500 | 72700 | 72700 | 72700 | 72600 | 65 |
| 327 | 20231228 | 132900 | 4441649700 | 72700 | 72900 | 72900 | 72600 | 150 |
| 328 | 20231228 | 132800 | 4430748300 | 72800 | 72900 | 72900 | 72800 | 25 |
| 329 | 20231228 | 132700 | 4428928200 | 72800 | 72800 | 72800 | 72700 | 1882 |
| 330 | 20231228 | 132600 | 4292077700 | 72800 | 72800 | 72800 | 72700 | 13 |
| 331 | 20231228 | 132500 | 4291132300 | 72700 | 72900 | 72900 | 72700 | 30 |
| 332 | 20231228 | 132400 | 4288948000 | 72800 | 73000 | 73000 | 72700 | 115 |
| 333 | 20231228 | 132300 | 4280572900 | 72700 | 73000 | 73000 | 72700 | 170 |
| 334 | 20231228 | 132200 | 4268204900 | 72700 | 72900 | 73000 | 72700 | 627 |
| 335 | 20231228 | 132100 | 4222517400 | 72900 | 72900 | 72900 | 72800 | 28 |
| 336 | 20231228 | 132000 | 4220477700 | 72800 | 72900 | 72900 | 72800 | 52 |
| 337 | 20231228 | 131900 | 4216691500 | 72800 | 72800 | 72900 | 72800 | 108 |
| 338 | 20231228 | 131800 | 4208827600 | 72700 | 72800 | 72900 | 72700 | 77 |
| 339 | 20231228 | 131700 | 4203214800 | 72800 | 72900 | 72900 | 72800 | 121 |
| 340 | 20231228 | 131600 | 4194404500 | 72700 | 73000 | 73000 | 72600 | 1090 |
| 341 | 20231228 | 131500 | 4115134300 | 72900 | 72800 | 73000 | 72800 | 242 |
| 342 | 20231228 | 131400 | 4097492000 | 72800 | 72900 | 73000 | 72800 | 129 |
| 343 | 20231228 | 131300 | 4088091300 | 72900 | 72700 | 72900 | 72700 | 76 |
| 344 | 20231228 | 131200 | 4082562900 | 72800 | 72900 | 73000 | 72800 | 337 |
| 345 | 20231228 | 131100 | 4057989500 | 72800 | 72800 | 72900 | 72700 | 414 |
| 346 | 20231228 | 131000 | 4027848200 | 72800 | 72800 | 72800 | 72700 | 57 |
| 347 | 20231228 | 130900 | 4023701100 | 72700 | 72800 | 72800 | 72700 | 69 |
| 348 | 20231228 | 130800 | 4018678000 | 72700 | 72700 | 72800 | 72700 | 719 |
| 349 | 20231228 | 130700 | 3966347200 | 72700 | 72700 | 72700 | 72700 | 48 |
| 350 | 20231228 | 130600 | 3962857600 | 72700 | 72700 | 72800 | 72700 | 25 |
| 351 | 20231228 | 130500 | 3961039100 | 72700 | 72800 | 72800 | 72700 | 42 |
| 352 | 20231228 | 130400 | 3957985100 | 72800 | 72800 | 72800 | 72700 | 18 |
| 353 | 20231228 | 130300 | 3956675400 | 72700 | 72800 | 72800 | 72700 | 85 |
| 354 | 20231228 | 130200 | 3950491000 | 72700 | 72800 | 72900 | 72700 | 248 |
| 355 | 20231228 | 130100 | 3932449400 | 72700 | 72900 | 72900 | 72700 | 159 |
| 356 | 20231228 | 130000 | 3920859500 | 72700 | 72700 | 72900 | 72700 | 170 |
| 357 | 20231228 | 125900 | 3908485600 | 72900 | 72900 | 72900 | 72700 | 145 |
| 358 | 20231228 | 125800 | 3897927500 | 72900 | 72800 | 72900 | 72700 | 232 |
| 359 | 20231228 | 125700 | 3881046200 | 72700 | 72800 | 72800 | 72700 | 46 |
| 360 | 20231228 | 125600 | 3877700900 | 72700 | 72800 | 72900 | 72700 | 241 |
| 361 | 20231228 | 125500 | 3860156000 | 72800 | 72900 | 72900 | 72800 | 61 |
| 362 | 20231228 | 125400 | 3855714900 | 72800 | 72900 | 72900 | 72800 | 25 |
| 363 | 20231228 | 125300 | 3853893900 | 72900 | 72900 | 72900 | 72800 | 162 |
| 364 | 20231228 | 125200 | 3842093200 | 72900 | 72900 | 73100 | 72800 | 263 |
| 365 | 20231228 | 125100 | 3822915500 | 73000 | 72700 | 73000 | 72700 | 34 |
| 366 | 20231228 | 125000 | 3820438500 | 73100 | 73100 | 73100 | 72700 | 1818 |
| 367 | 20231228 | 124900 | 3687971300 | 73000 | 72900 | 73000 | 72900 | 68 |
| 368 | 20231228 | 124800 | 3683010500 | 72900 | 72900 | 73000 | 72800 | 436 |
| 369 | 20231228 | 124700 | 3651229300 | 73100 | 73000 | 73100 | 73000 | 34 |
| 370 | 20231228 | 124600 | 3648744700 | 72900 | 72900 | 73100 | 72900 | 242 |
| 371 | 20231228 | 124500 | 3631076500 | 73000 | 73000 | 73000 | 72900 | 98 |
| 372 | 20231228 | 124400 | 3623928500 | 73000 | 73000 | 73000 | 73000 | 40 |
| 373 | 20231228 | 124300 | 3621008500 | 72900 | 73000 | 73000 | 72900 | 93 |
| 374 | 20231228 | 124200 | 3614225300 | 73000 | 73000 | 73000 | 72900 | 14 |
| 375 | 20231228 | 124100 | 3613204100 | 73000 | 73000 | 73000 | 72900 | 19 |
| 376 | 20231228 | 124000 | 3611818700 | 73000 | 72900 | 73000 | 72900 | 66 |
| 377 | 20231228 | 123900 | 3607005500 | 73000 | 73000 | 73000 | 72900 | 12 |
| 378 | 20231228 | 123800 | 3606130200 | 73000 | 73000 | 73100 | 72900 | 614 |
| 379 | 20231228 | 123700 | 3561300800 | 73000 | 72900 | 73000 | 72900 | 32 |
| 380 | 20231228 | 123600 | 3558967600 | 73000 | 73000 | 73000 | 72900 | 13 |
| 381 | 20231228 | 123500 | 3558019300 | 73000 | 73000 | 73000 | 72900 | 30 |
| 382 | 20231228 | 123400 | 3555831600 | 72900 | 73000 | 73000 | 72900 | 74 |
| 383 | 20231228 | 123300 | 3550436200 | 72900 | 73000 | 73000 | 72900 | 60 |
| 384 | 20231228 | 123200 | 3546060900 | 73000 | 73000 | 73000 | 73000 | 8 |
| 385 | 20231228 | 123100 | 3545476900 | 72900 | 72900 | 72900 | 72800 | 71 |
| 386 | 20231228 | 123000 | 3540301700 | 72800 | 72900 | 72900 | 72800 | 86 |
| 387 | 20231228 | 122900 | 3534038600 | 72800 | 72900 | 72900 | 72800 | 44 |
| 388 | 20231228 | 122800 | 3530831700 | 72900 | 72900 | 72900 | 72800 | 89 |
| 389 | 20231228 | 122700 | 3524347800 | 72800 | 72900 | 72900 | 72800 | 382 |
| 390 | 20231228 | 122600 | 3496500100 | 72900 | 73000 | 73000 | 72800 | 361 |
| 391 | 20231228 | 122500 | 3470178200 | 72900 | 73000 | 73100 | 72900 | 81 |
| 392 | 20231228 | 122400 | 3464264200 | 73100 | 73100 | 73100 | 73100 | 0 |
| 393 | 20231228 | 122300 | 3464264200 | 73100 | 73100 | 73100 | 73000 | 197 |
| 394 | 20231228 | 122200 | 3449882400 | 73000 | 73000 | 73100 | 73000 | 118 |
| 395 | 20231228 | 122100 | 3441266100 | 73100 | 73000 | 73100 | 73000 | 1367 |
| 396 | 20231228 | 122000 | 3341436200 | 73100 | 73100 | 73100 | 73000 | 131 |
| 397 | 20231228 | 121900 | 3331868400 | 73100 | 73100 | 73100 | 73000 | 53 |
| 398 | 20231228 | 121800 | 3327998800 | 73100 | 73100 | 73100 | 73000 | 117 |
| 399 | 20231228 | 121700 | 3319451200 | 73000 | 72900 | 73100 | 72900 | 332 |
| 400 | 20231228 | 121600 | 3295204500 | 72900 | 73000 | 73000 | 72900 | 73 |
| 401 | 20231228 | 121500 | 3289880600 | 73000 | 72900 | 73000 | 72900 | 16 |
| 402 | 20231228 | 121400 | 3288712700 | 73000 | 73000 | 73000 | 72900 | 41 |
| 403 | 20231228 | 121300 | 3285722500 | 72900 | 73000 | 73000 | 72900 | 40 |
| 404 | 20231228 | 121200 | 3282806300 | 73000 | 73000 | 73000 | 72900 | 86 |
| 405 | 20231228 | 121100 | 3276530200 | 73100 | 73000 | 73100 | 72900 | 319 |
| 406 | 20231228 | 121000 | 3253258200 | 73000 | 73000 | 73200 | 72900 | 614 |
| 407 | 20231228 | 120900 | 3208422900 | 73000 | 73000 | 73100 | 72900 | 347 |
| 408 | 20231228 | 120800 | 3183088800 | 73000 | 73100 | 73100 | 73000 | 55 |
| 409 | 20231228 | 120700 | 3179072600 | 73100 | 73000 | 73100 | 73000 | 1299 |
| 410 | 20231228 | 120600 | 3084212000 | 73000 | 73000 | 73000 | 72900 | 186 |
| 411 | 20231228 | 120500 | 3070640100 | 73000 | 73000 | 73000 | 73000 | 641 |
| 412 | 20231228 | 120400 | 3023847100 | 73100 | 73000 | 73100 | 73000 | 171 |
| 413 | 20231228 | 120300 | 3011355700 | 73100 | 73000 | 73100 | 72900 | 2467 |
| 414 | 20231228 | 120200 | 2831269100 | 72900 | 73000 | 73000 | 72900 | 148 |
| 415 | 20231228 | 120100 | 2820474900 | 73000 | 72900 | 73000 | 72900 | 58 |
| 416 | 20231228 | 120000 | 2816243400 | 72900 | 73000 | 73000 | 72900 | 111 |
| 417 | 20231228 | 115900 | 2808149200 | 73000 | 73000 | 73000 | 72900 | 178 |
| 418 | 20231228 | 115800 | 2795171200 | 72900 | 73000 | 73000 | 72900 | 34 |
| 419 | 20231228 | 115700 | 2792692400 | 72900 | 72900 | 72900 | 72900 | 85 |
| 420 | 20231228 | 115600 | 2786495900 | 72900 | 72900 | 73000 | 72800 | 1471 |
| 421 | 20231228 | 115500 | 2679261100 | 72800 | 72900 | 72900 | 72800 | 95 |
| 422 | 20231228 | 115400 | 2672342400 | 72900 | 72900 | 72900 | 72800 | 165 |
| 423 | 20231228 | 115300 | 2660316600 | 72900 | 72900 | 72900 | 72800 | 54 |
| 424 | 20231228 | 115200 | 2656383900 | 72800 | 72800 | 72900 | 72800 | 45 |
| 425 | 20231228 | 115100 | 2653106700 | 72800 | 72900 | 72900 | 72800 | 48 |
| 426 | 20231228 | 115000 | 2649611500 | 72900 | 72900 | 72900 | 72800 | 21 |
| 427 | 20231228 | 114900 | 2648080800 | 72800 | 72900 | 72900 | 72800 | 43 |
| 428 | 20231228 | 114800 | 2644949400 | 72900 | 72900 | 72900 | 72800 | 254 |
| 429 | 20231228 | 114700 | 2626453300 | 72900 | 72800 | 72900 | 72800 | 195 |
| 430 | 20231228 | 114600 | 2612247900 | 72800 | 72900 | 72900 | 72800 | 47 |
| 431 | 20231228 | 114500 | 2608825300 | 72900 | 72800 | 72900 | 72800 | 37 |
| 432 | 20231228 | 114400 | 2606130400 | 72900 | 72900 | 72900 | 72800 | 52 |
| 433 | 20231228 | 114300 | 2602342500 | 72900 | 72800 | 72900 | 72800 | 29 |
| 434 | 20231228 | 114200 | 2600229800 | 72800 | 72800 | 72800 | 72800 | 30 |
| 435 | 20231228 | 114100 | 2598045800 | 72800 | 72900 | 72900 | 72800 | 40 |
| 436 | 20231228 | 114000 | 2595133000 | 72900 | 72800 | 72900 | 72800 | 176 |
| 437 | 20231228 | 113900 | 2582317900 | 72700 | 72900 | 72900 | 72700 | 25 |
| 438 | 20231228 | 113800 | 2580499300 | 72800 | 72800 | 72800 | 72700 | 54 |
| 439 | 20231228 | 113700 | 2576571400 | 72800 | 72900 | 72900 | 72700 | 232 |
| 440 | 20231228 | 113600 | 2559682900 | 72900 | 72900 | 72900 | 72800 | 219 |
| 441 | 20231228 | 113500 | 2543736000 | 72800 | 72900 | 72900 | 72800 | 210 |
| 442 | 20231228 | 113400 | 2528439900 | 72800 | 73000 | 73000 | 72800 | 834 |
| 443 | 20231228 | 113300 | 2467638900 | 73000 | 72900 | 73000 | 72900 | 991 |
| 444 | 20231228 | 113200 | 2395380000 | 72800 | 72900 | 72900 | 72800 | 238 |
| 445 | 20231228 | 113100 | 2378036000 | 72800 | 72900 | 72900 | 72800 | 391 |
| 446 | 20231228 | 113000 | 2349565600 | 72800 | 72900 | 72900 | 72800 | 186 |
| 447 | 20231228 | 112900 | 2336021400 | 72900 | 72900 | 72900 | 72800 | 156 |
| 448 | 20231228 | 112800 | 2324660500 | 72800 | 72900 | 72900 | 72800 | 208 |
| 449 | 20231228 | 112700 | 2309511700 | 72900 | 72900 | 72900 | 72800 | 13 |
| 450 | 20231228 | 112600 | 2308564700 | 72800 | 72900 | 72900 | 72800 | 43 |
| 451 | 20231228 | 112500 | 2305433000 | 72900 | 72800 | 72900 | 72800 | 547 |
| 452 | 20231228 | 112400 | 2265602800 | 72800 | 72800 | 72800 | 72700 | 87 |
| 453 | 20231228 | 112300 | 2259272200 | 72700 | 72800 | 72800 | 72700 | 48 |
| 454 | 20231228 | 112200 | 2255782000 | 72700 | 72800 | 72800 | 72700 | 27 |
| 455 | 20231228 | 112100 | 2253817700 | 72700 | 72700 | 72800 | 72700 | 29 |
| 456 | 20231228 | 112000 | 2251709300 | 72800 | 72700 | 72800 | 72700 | 114 |
| 457 | 20231228 | 111900 | 2243418500 | 72600 | 72900 | 72900 | 72600 | 1337 |
| 458 | 20231228 | 111800 | 2146175200 | 72800 | 72900 | 72900 | 72800 | 164 |
| 459 | 20231228 | 111700 | 2134233900 | 72800 | 72800 | 72900 | 72800 | 127 |
| 460 | 20231228 | 111600 | 2124985800 | 72900 | 72900 | 72900 | 72800 | 10 |
| 461 | 20231228 | 111500 | 2124257100 | 72800 | 72900 | 72900 | 72800 | 115 |
| 462 | 20231228 | 111400 | 2115882600 | 72800 | 72900 | 72900 | 72800 | 523 |
| 463 | 20231228 | 111300 | 2077801800 | 72800 | 72900 | 72900 | 72800 | 235 |
| 464 | 20231228 | 111200 | 2060680800 | 72900 | 72900 | 72900 | 72800 | 40 |
| 465 | 20231228 | 111100 | 2057768100 | 72800 | 72800 | 72900 | 72800 | 17 |
| 466 | 20231228 | 111000 | 2056530100 | 72800 | 72800 | 72900 | 72800 | 514 |
| 467 | 20231228 | 110900 | 2019105300 | 72800 | 72800 | 72800 | 72700 | 355 |
| 468 | 20231228 | 110800 | 1993264400 | 72700 | 72700 | 72800 | 72600 | 1216 |
| 469 | 20231228 | 110700 | 1904843300 | 72600 | 72700 | 72700 | 72600 | 100 |
| 470 | 20231228 | 110600 | 1897581000 | 72600 | 72700 | 72700 | 72600 | 113 |
| 471 | 20231228 | 110500 | 1889367800 | 72600 | 72700 | 72700 | 72600 | 59 |
| 472 | 20231228 | 110400 | 1885081700 | 72600 | 72700 | 72700 | 72600 | 86 |
| 473 | 20231228 | 110300 | 1878832700 | 72700 | 72700 | 72700 | 72600 | 15 |
| 474 | 20231228 | 110200 | 1877742900 | 72700 | 72600 | 72700 | 72600 | 105 |
| 475 | 20231228 | 110100 | 1870115300 | 72600 | 72500 | 72700 | 72500 | 335 |
| 476 | 20231228 | 110000 | 1845792800 | 72500 | 72600 | 72600 | 72400 | 1124 |
| 477 | 20231228 | 105900 | 1764310100 | 72500 | 72600 | 72600 | 72500 | 31 |
| 478 | 20231228 | 105800 | 1762061800 | 72500 | 72400 | 72600 | 72300 | 721 |
| 479 | 20231228 | 105700 | 1709883300 | 72400 | 72600 | 72600 | 72400 | 76 |
| 480 | 20231228 | 105600 | 1704373700 | 72500 | 72600 | 72600 | 72400 | 258 |
| 481 | 20231228 | 105500 | 1685665500 | 72600 | 72400 | 72600 | 72400 | 1167 |
| 482 | 20231228 | 105400 | 1601041500 | 72500 | 72400 | 72500 | 72400 | 87 |
| 483 | 20231228 | 105300 | 1594740900 | 72400 | 72500 | 72500 | 72400 | 64 |
| 484 | 20231228 | 105200 | 1590105100 | 72400 | 72400 | 72500 | 72400 | 43 |
| 485 | 20231228 | 105100 | 1586991200 | 72500 | 72400 | 72500 | 72300 | 100 |
| 486 | 20231228 | 105000 | 1579751100 | 72500 | 72400 | 72500 | 72300 | 44 |
| 487 | 20231228 | 104900 | 1576565200 | 72500 | 72400 | 72500 | 72400 | 88 |
| 488 | 20231228 | 104800 | 1570191800 | 72300 | 72300 | 72300 | 72300 | 2 |
| 489 | 20231228 | 104700 | 1570047200 | 72400 | 72500 | 72500 | 72300 | 37 |
| 490 | 20231228 | 104600 | 1567368300 | 72300 | 72500 | 72500 | 72300 | 263 |
| 491 | 20231228 | 104500 | 1548317900 | 72400 | 72500 | 72500 | 72400 | 72 |
| 492 | 20231228 | 104400 | 1543100500 | 72600 | 72400 | 72600 | 72400 | 200 |
| 493 | 20231228 | 104300 | 1528603400 | 72300 | 72500 | 72500 | 72300 | 259 |
| 494 | 20231228 | 104200 | 1509832700 | 72600 | 72300 | 72600 | 72300 | 814 |
| 495 | 20231228 | 104100 | 1450844000 | 72400 | 72300 | 72400 | 72200 | 112 |
| 496 | 20231228 | 104000 | 1442750100 | 72300 | 72400 | 72400 | 72200 | 1655 |
| 497 | 20231228 | 103900 | 1323039500 | 72300 | 72300 | 72400 | 72300 | 260 |
| 498 | 20231228 | 103800 | 1304238400 | 72200 | 72300 | 72300 | 72200 | 24 |
| 499 | 20231228 | 103700 | 1302504000 | 72200 | 72200 | 72300 | 72200 | 65 |
| 500 | 20231228 | 103600 | 1297808300 | 72300 | 72200 | 72300 | 72200 | 116 |
| 501 | 20231228 | 103500 | 1289427000 | 72300 | 72300 | 72400 | 72200 | 252 |
| 502 | 20231228 | 103400 | 1271205900 | 72300 | 72300 | 72400 | 72300 | 96 |
| 503 | 20231228 | 103300 | 1264265000 | 72300 | 72300 | 72400 | 72300 | 250 |
| 504 | 20231228 | 103200 | 1246185800 | 72300 | 72300 | 72400 | 72200 | 247 |
| 505 | 20231228 | 103100 | 1228328100 | 72200 | 72200 | 72300 | 72200 | 143 |
| 506 | 20231228 | 103000 | 1217991600 | 72300 | 72200 | 72300 | 72200 | 184 |
| 507 | 20231228 | 102900 | 1204703500 | 72200 | 72200 | 72300 | 72200 | 64 |
| 508 | 20231228 | 102800 | 1200079000 | 72300 | 72300 | 72300 | 72300 | 270 |
| 509 | 20231228 | 102700 | 1180558000 | 72300 | 72400 | 72400 | 72300 | 50 |
| 510 | 20231228 | 102600 | 1176942700 | 72400 | 72300 | 72400 | 72200 | 146 |
| 511 | 20231228 | 102500 | 1166390000 | 72400 | 72300 | 72400 | 72200 | 328 |
| 512 | 20231228 | 102400 | 1142669800 | 72300 | 72400 | 72400 | 72300 | 119 |
| 513 | 20231228 | 102300 | 1134062900 | 72400 | 72400 | 72400 | 72200 | 134 |
| 514 | 20231228 | 102200 | 1124375400 | 72300 | 72300 | 72400 | 72300 | 264 |
| 515 | 20231228 | 102100 | 1105272700 | 72200 | 72300 | 72400 | 72200 | 146 |
| 516 | 20231228 | 102000 | 1094726400 | 72400 | 72200 | 72400 | 72200 | 261 |
| 517 | 20231228 | 101900 | 1075863900 | 72200 | 72400 | 72400 | 72200 | 91 |
| 518 | 20231228 | 101800 | 1069276700 | 72300 | 72200 | 72400 | 72200 | 163 |
| 519 | 20231228 | 101700 | 1057492900 | 72200 | 72300 | 72300 | 72200 | 64 |
| 520 | 20231228 | 101600 | 1052866200 | 72200 | 72200 | 72200 | 72200 | 8 |
| 521 | 20231228 | 101500 | 1052288600 | 72200 | 72400 | 72400 | 72200 | 77 |
| 522 | 20231228 | 101400 | 1046718800 | 72400 | 72300 | 72500 | 72300 | 290 |
| 523 | 20231228 | 101300 | 1025722900 | 72400 | 72400 | 72400 | 72300 | 57 |
| 524 | 20231228 | 101200 | 1021599600 | 72400 | 72500 | 72500 | 72400 | 127 |
| 525 | 20231228 | 101100 | 1012401300 | 72500 | 72400 | 72500 | 72400 | 329 |
| 526 | 20231228 | 101000 | 988567800 | 72400 | 72400 | 72400 | 72300 | 57 |
| 527 | 20231228 | 100900 | 984444600 | 72300 | 72300 | 72400 | 72200 | 222 |
| 528 | 20231228 | 100800 | 968382200 | 72200 | 72200 | 72300 | 72200 | 49 |
| 529 | 20231228 | 100700 | 964841900 | 72300 | 72200 | 72300 | 72200 | 83 |
| 530 | 20231228 | 100600 | 958844200 | 72200 | 72200 | 72300 | 72200 | 46 |
| 531 | 20231228 | 100500 | 955519700 | 72300 | 72300 | 72300 | 72100 | 462 |
| 532 | 20231228 | 100400 | 922161300 | 72300 | 72200 | 72300 | 72200 | 82 |
| 533 | 20231228 | 100300 | 916233600 | 72200 | 72200 | 72300 | 72200 | 108 |
| 534 | 20231228 | 100200 | 908433000 | 72200 | 72300 | 72400 | 72200 | 166 |
| 535 | 20231228 | 100100 | 896429600 | 72400 | 72300 | 72400 | 72300 | 196 |
| 536 | 20231228 | 100000 | 882255600 | 72300 | 72300 | 72400 | 72200 | 86 |
| 537 | 20231228 | 095900 | 876040200 | 72200 | 72300 | 72400 | 72200 | 123 |
| 538 | 20231228 | 095800 | 867150600 | 72300 | 72300 | 72300 | 72200 | 57 |
| 539 | 20231228 | 095700 | 863031800 | 72300 | 72300 | 72400 | 72300 | 89 |
| 540 | 20231228 | 095600 | 856597000 | 72400 | 72300 | 72400 | 72200 | 58 |
| 541 | 20231228 | 095500 | 852404100 | 72300 | 72300 | 72300 | 72300 | 79 |
| 542 | 20231228 | 095400 | 846692400 | 72400 | 72400 | 72400 | 72400 | 107 |
| 543 | 20231228 | 095300 | 838945600 | 72400 | 72300 | 72400 | 72200 | 89 |
| 544 | 20231228 | 095200 | 832508600 | 72200 | 72200 | 72400 | 72200 | 60 |
| 545 | 20231228 | 095100 | 828171600 | 72100 | 72100 | 72300 | 72100 | 76 |
| 546 | 20231228 | 095000 | 822682400 | 72100 | 72400 | 72400 | 72100 | 73 |
| 547 | 20231228 | 094900 | 817407100 | 72100 | 72400 | 72400 | 72100 | 228 |
| 548 | 20231228 | 094800 | 800921600 | 72100 | 72300 | 72300 | 72100 | 754 |
| 549 | 20231228 | 094700 | 746525900 | 72200 | 72100 | 72200 | 72100 | 303 |
| 550 | 20231228 | 094600 | 724668900 | 72200 | 72100 | 72200 | 72100 | 87 |
| 551 | 20231228 | 094500 | 718390200 | 72200 | 72200 | 72200 | 72100 | 91 |
| 552 | 20231228 | 094400 | 711824100 | 72200 | 72300 | 72300 | 72100 | 55 |
| 553 | 20231228 | 094300 | 707852700 | 72200 | 72300 | 72300 | 72200 | 364 |
| 554 | 20231228 | 094200 | 681568000 | 72200 | 72300 | 72300 | 72200 | 37 |
| 555 | 20231228 | 094100 | 678895800 | 72200 | 72400 | 72400 | 72200 | 299 |
| 556 | 20231228 | 094000 | 657278100 | 72300 | 72300 | 72300 | 72200 | 138 |
| 557 | 20231228 | 093900 | 647301400 | 72300 | 72300 | 72300 | 72200 | 18 |
| 558 | 20231228 | 093800 | 646000300 | 72200 | 72400 | 72400 | 72200 | 228 |
| 559 | 20231228 | 093700 | 629531900 | 72300 | 72400 | 72400 | 72300 | 240 |
| 560 | 20231228 | 093600 | 612179200 | 72400 | 72400 | 72500 | 72300 | 361 |
| 561 | 20231228 | 093500 | 586039600 | 72400 | 72500 | 72500 | 72400 | 58 |
| 562 | 20231228 | 093400 | 581835400 | 72500 | 72600 | 72600 | 72400 | 320 |
| 563 | 20231228 | 093300 | 558630200 | 72600 | 72500 | 72600 | 72400 | 192 |
| 564 | 20231228 | 093200 | 544711700 | 72600 | 72400 | 72600 | 72400 | 579 |
| 565 | 20231228 | 093100 | 502701600 | 72500 | 72400 | 72500 | 72300 | 656 |
| 566 | 20231228 | 093000 | 455186500 | 72400 | 72300 | 72400 | 72300 | 12 |
| 567 | 20231228 | 092900 | 454318200 | 72100 | 72200 | 72400 | 72000 | 330 |
| 568 | 20231228 | 092800 | 430489600 | 72200 | 72300 | 72300 | 72200 | 42 |
| 569 | 20231228 | 092700 | 427454700 | 72300 | 72200 | 72300 | 72100 | 73 |
| 570 | 20231228 | 092600 | 422190100 | 72200 | 72200 | 72200 | 72000 | 61 |
| 571 | 20231228 | 092500 | 417790700 | 72200 | 72000 | 72200 | 72000 | 246 |
| 572 | 20231228 | 092400 | 400048600 | 72100 | 72100 | 72100 | 72000 | 7 |
| 573 | 20231228 | 092300 | 399544000 | 72100 | 72300 | 72300 | 72100 | 347 |
| 574 | 20231228 | 092200 | 374510700 | 72100 | 72100 | 72300 | 72100 | 115 |
| 575 | 20231228 | 092100 | 366211600 | 72100 | 72100 | 72400 | 72100 | 159 |
| 576 | 20231228 | 092000 | 354738800 | 72200 | 72200 | 72400 | 72200 | 121 |
| 577 | 20231228 | 091900 | 346000400 | 72200 | 72200 | 72300 | 72100 | 285 |
| 578 | 20231228 | 091800 | 325421100 | 72200 | 72300 | 72500 | 72200 | 423 |
| 579 | 20231228 | 091700 | 294801300 | 72300 | 72200 | 72300 | 72200 | 37 |
| 580 | 20231228 | 091600 | 292129100 | 72200 | 72400 | 72400 | 72200 | 192 |
| 581 | 20231228 | 091500 | 278244600 | 72300 | 72200 | 72400 | 72200 | 11 |
| 582 | 20231228 | 091400 | 277449300 | 72200 | 72100 | 72400 | 72100 | 106 |
| 583 | 20231228 | 091300 | 269797300 | 72000 | 72200 | 72500 | 72000 | 942 |
| 584 | 20231228 | 091200 | 201843400 | 72100 | 72100 | 72200 | 72100 | 147 |
| 585 | 20231228 | 091100 | 191234900 | 72200 | 72200 | 72200 | 72200 | 75 |
| 586 | 20231228 | 091000 | 185819900 | 72200 | 72300 | 72400 | 72200 | 302 |
| 587 | 20231228 | 090900 | 164008400 | 72200 | 72300 | 72400 | 72200 | 11 |
| 588 | 20231228 | 090800 | 163213100 | 72300 | 72400 | 72500 | 72200 | 40 |
| 589 | 20231228 | 090700 | 160318900 | 72400 | 72200 | 72600 | 72200 | 209 |
| 590 | 20231228 | 090600 | 145187100 | 72200 | 72700 | 72700 | 72200 | 25 |
| 591 | 20231228 | 090500 | 143377700 | 72100 | 72100 | 72700 | 72100 | 565 |
| 592 | 20231228 | 090400 | 102518700 | 72100 | 72400 | 72400 | 72100 | 104 |
| 593 | 20231228 | 090300 | 95004500 | 72300 | 72200 | 72400 | 72000 | 263 |
| 594 | 20231228 | 090200 | 76000100 | 72000 | 72200 | 72200 | 72000 | 114 |
| 595 | 20231228 | 090100 | 67769600 | 72000 | 72000 | 72300 | 71900 | 211 |
| 596 | 20231228 | 090000 | 52571500 | 72400 | 72400 | 72400 | 72000 | 727 |