32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 190700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 4108 |
| 3 | 20231228 | 190600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 4 | 20231228 | 190500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 5 | 20231228 | 190400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 6 | 20231228 | 190300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 7 | 20231228 | 190200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 8 | 20231228 | 190100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 9 | 20231228 | 190000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 10 | 20231228 | 185900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 11 | 20231228 | 185800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 12 | 20231228 | 185700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 13 | 20231228 | 185600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 14 | 20231228 | 185500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 15 | 20231228 | 185400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 16 | 20231228 | 185300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 17 | 20231228 | 185200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 18 | 20231228 | 185100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 19 | 20231228 | 185000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 20 | 20231228 | 184900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 21 | 20231228 | 184800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 22 | 20231228 | 184700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 23 | 20231228 | 184600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 24 | 20231228 | 184500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 25 | 20231228 | 184400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 26 | 20231228 | 184300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 27 | 20231228 | 184200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 28 | 20231228 | 184100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 29 | 20231228 | 184000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 30 | 20231228 | 183900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 31 | 20231228 | 183800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 32 | 20231228 | 183700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 4108 |
| 33 | 20231228 | 183600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 34 | 20231228 | 183500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 35 | 20231228 | 183400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 36 | 20231228 | 183300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 37 | 20231228 | 183200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 38 | 20231228 | 183100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 39 | 20231228 | 183000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 40 | 20231228 | 182900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 41 | 20231228 | 182800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 42 | 20231228 | 182700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 43 | 20231228 | 182600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 44 | 20231228 | 182500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 45 | 20231228 | 182400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 46 | 20231228 | 182300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 47 | 20231228 | 182200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 48 | 20231228 | 182100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 49 | 20231228 | 182000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 50 | 20231228 | 181900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 51 | 20231228 | 181800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 52 | 20231228 | 181700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 53 | 20231228 | 181600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 54 | 20231228 | 181500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 55 | 20231228 | 181400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 56 | 20231228 | 181300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 57 | 20231228 | 181200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 58 | 20231228 | 181100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 59 | 20231228 | 181000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 60 | 20231228 | 180900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 61 | 20231228 | 180800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 62 | 20231228 | 180700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 4108 |
| 63 | 20231228 | 180600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 64 | 20231228 | 180500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 65 | 20231228 | 180400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 66 | 20231228 | 180300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 67 | 20231228 | 180200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 68 | 20231228 | 180100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 69 | 20231228 | 180000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 70 | 20231228 | 175900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 71 | 20231228 | 175800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 72 | 20231228 | 175700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 73 | 20231228 | 175600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 74 | 20231228 | 175500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 75 | 20231228 | 175400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 76 | 20231228 | 175300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 77 | 20231228 | 175200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 78 | 20231228 | 175100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 79 | 20231228 | 175000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 80 | 20231228 | 174900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 81 | 20231228 | 174800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 82 | 20231228 | 174700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 83 | 20231228 | 174600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 84 | 20231228 | 174500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 85 | 20231228 | 174400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 86 | 20231228 | 174300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 87 | 20231228 | 174200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 88 | 20231228 | 174100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 89 | 20231228 | 174000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 90 | 20231228 | 173900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 91 | 20231228 | 173800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 92 | 20231228 | 173700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 4108 |
| 93 | 20231228 | 173600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 94 | 20231228 | 173500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 95 | 20231228 | 173400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 96 | 20231228 | 173300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 97 | 20231228 | 173200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 98 | 20231228 | 173100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 99 | 20231228 | 173000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 100 | 20231228 | 172900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 101 | 20231228 | 172800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 102 | 20231228 | 172700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 103 | 20231228 | 172600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 104 | 20231228 | 172500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 105 | 20231228 | 172400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 106 | 20231228 | 172300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 107 | 20231228 | 172200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 108 | 20231228 | 172100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 109 | 20231228 | 172000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 110 | 20231228 | 171900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 111 | 20231228 | 171800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 112 | 20231228 | 171700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 113 | 20231228 | 171600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 114 | 20231228 | 171500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 115 | 20231228 | 171400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 116 | 20231228 | 171300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 117 | 20231228 | 171200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 118 | 20231228 | 171100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 119 | 20231228 | 171000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 120 | 20231228 | 170900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 121 | 20231228 | 170800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 122 | 20231228 | 170700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 4108 |
| 123 | 20231228 | 170600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 124 | 20231228 | 170500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 125 | 20231228 | 170400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 126 | 20231228 | 170300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 127 | 20231228 | 170200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 128 | 20231228 | 170100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 129 | 20231228 | 170000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 130 | 20231228 | 165900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 131 | 20231228 | 165800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 132 | 20231228 | 165700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 133 | 20231228 | 165600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 134 | 20231228 | 165500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 135 | 20231228 | 165400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 136 | 20231228 | 165300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 137 | 20231228 | 165200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 138 | 20231228 | 165100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 139 | 20231228 | 165000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 140 | 20231228 | 164900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 141 | 20231228 | 164800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 142 | 20231228 | 164700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 143 | 20231228 | 164600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 144 | 20231228 | 164500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 145 | 20231228 | 164400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 146 | 20231228 | 164300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 147 | 20231228 | 164200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 148 | 20231228 | 164100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 149 | 20231228 | 164000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 150 | 20231228 | 163900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 151 | 20231228 | 163800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 152 | 20231228 | 163700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 4108 |
| 153 | 20231228 | 163600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 154 | 20231228 | 163500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 155 | 20231228 | 163400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 156 | 20231228 | 163300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 157 | 20231228 | 163200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 158 | 20231228 | 163100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 159 | 20231228 | 163000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 160 | 20231228 | 162900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 161 | 20231228 | 162800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 162 | 20231228 | 162700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 163 | 20231228 | 162600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 164 | 20231228 | 162500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 165 | 20231228 | 162400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 166 | 20231228 | 162300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 167 | 20231228 | 162200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 168 | 20231228 | 162100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 169 | 20231228 | 162000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 170 | 20231228 | 161900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 171 | 20231228 | 161800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 172 | 20231228 | 161700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 173 | 20231228 | 161600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 174 | 20231228 | 161500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 175 | 20231228 | 161400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 176 | 20231228 | 161300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 177 | 20231228 | 161200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 178 | 20231228 | 161100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 179 | 20231228 | 161000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 180 | 20231228 | 160900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 181 | 20231228 | 160800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 182 | 20231228 | 160700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 4108 |
| 183 | 20231228 | 160600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 184 | 20231228 | 160500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 185 | 20231228 | 160400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 186 | 20231228 | 160300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 187 | 20231228 | 160200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 188 | 20231228 | 160100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 189 | 20231228 | 160000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 190 | 20231228 | 155900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 191 | 20231228 | 155800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 192 | 20231228 | 155700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 193 | 20231228 | 155600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 194 | 20231228 | 155500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 195 | 20231228 | 155400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 196 | 20231228 | 155300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 197 | 20231228 | 155200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 198 | 20231228 | 155100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 199 | 20231228 | 155000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 200 | 20231228 | 154900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 201 | 20231228 | 154800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 202 | 20231228 | 154700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 203 | 20231228 | 154600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 204 | 20231228 | 154500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 205 | 20231228 | 154400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 206 | 20231228 | 154300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 207 | 20231228 | 154200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 208 | 20231228 | 154100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 209 | 20231228 | 154000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 210 | 20231228 | 153900 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 211 | 20231228 | 153800 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 212 | 20231228 | 153700 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 4108 |
| 213 | 20231228 | 153600 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 214 | 20231228 | 153500 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 215 | 20231228 | 153400 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 216 | 20231228 | 153300 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 217 | 20231228 | 153200 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 218 | 20231228 | 153100 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 219 | 20231228 | 153000 | 1262780110 | 14730 | 14730 | 14730 | 14730 | 4108 |
| 220 | 20231228 | 152900 | 1202269270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 221 | 20231228 | 152800 | 1202269270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 222 | 20231228 | 152700 | 1202269270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 223 | 20231228 | 152600 | 1202269270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 224 | 20231228 | 152500 | 1202269270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 225 | 20231228 | 152400 | 1202269270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 226 | 20231228 | 152300 | 1202269270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 227 | 20231228 | 152200 | 1202269270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 228 | 20231228 | 152100 | 1202269270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 229 | 20231228 | 152000 | 1202269270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 230 | 20231228 | 151900 | 1202269270 | 14700 | 14700 | 14710 | 14700 | 610 |
| 231 | 20231228 | 151800 | 1193300310 | 14700 | 14700 | 14700 | 14700 | 1 |
| 232 | 20231228 | 151700 | 1193285610 | 14690 | 14690 | 14700 | 14690 | 75 |
| 233 | 20231228 | 151600 | 1192183840 | 14690 | 14690 | 14700 | 14690 | 700 |
| 234 | 20231228 | 151500 | 1181897660 | 14670 | 14670 | 14670 | 14660 | 108 |
| 235 | 20231228 | 151400 | 1180313460 | 14660 | 14660 | 14660 | 14640 | 584 |
| 236 | 20231228 | 151300 | 1171754890 | 14670 | 14670 | 14670 | 14670 | 3 |
| 237 | 20231228 | 151200 | 1171710880 | 14660 | 14650 | 14660 | 14650 | 284 |
| 238 | 20231228 | 151100 | 1167547590 | 14660 | 14650 | 14660 | 14650 | 6 |
| 239 | 20231228 | 151000 | 1167459660 | 14650 | 14650 | 14650 | 14650 | 216 |
| 240 | 20231228 | 150900 | 1164295260 | 14660 | 14660 | 14660 | 14660 | 5 |
| 241 | 20231228 | 150800 | 1164221960 | 14660 | 14640 | 14660 | 14630 | 173 |
| 242 | 20231228 | 150700 | 1161689260 | 14640 | 14630 | 14640 | 14630 | 2 |
| 243 | 20231228 | 150600 | 1161659990 | 14640 | 14630 | 14640 | 14630 | 48 |
| 244 | 20231228 | 150500 | 1160957420 | 14640 | 14630 | 14640 | 14630 | 72 |
| 245 | 20231228 | 150400 | 1159904040 | 14630 | 14660 | 14660 | 14630 | 1836 |
| 246 | 20231228 | 150300 | 1133028050 | 14660 | 14660 | 14660 | 14660 | 2 |
| 247 | 20231228 | 150200 | 1132998730 | 14660 | 14660 | 14660 | 14660 | 60 |
| 248 | 20231228 | 150100 | 1132119130 | 14660 | 14660 | 14660 | 14660 | 38 |
| 249 | 20231228 | 150000 | 1131562050 | 14660 | 14660 | 14660 | 14660 | 108 |
| 250 | 20231228 | 145900 | 1129978770 | 14660 | 14650 | 14660 | 14650 | 64 |
| 251 | 20231228 | 145800 | 1129041020 | 14650 | 14650 | 14660 | 14650 | 60 |
| 252 | 20231228 | 145700 | 1128161980 | 14640 | 14660 | 14660 | 14640 | 24 |
| 253 | 20231228 | 145600 | 1127810440 | 14660 | 14670 | 14670 | 14660 | 24 |
| 254 | 20231228 | 145500 | 1127458490 | 14670 | 14680 | 14680 | 14670 | 33 |
| 255 | 20231228 | 145400 | 1126974180 | 14680 | 14670 | 14680 | 14670 | 73 |
| 256 | 20231228 | 145300 | 1125903100 | 14670 | 14680 | 14680 | 14670 | 14 |
| 257 | 20231228 | 145200 | 1125697600 | 14680 | 14670 | 14680 | 14650 | 609 |
| 258 | 20231228 | 145100 | 1116775230 | 14670 | 14670 | 14680 | 14650 | 281 |
| 259 | 20231228 | 145000 | 1112656600 | 14680 | 14670 | 14680 | 14670 | 8 |
| 260 | 20231228 | 144900 | 1112539220 | 14670 | 14680 | 14680 | 14670 | 57 |
| 261 | 20231228 | 144800 | 1111702960 | 14680 | 14670 | 14680 | 14670 | 22 |
| 262 | 20231228 | 144700 | 1111380020 | 14680 | 14690 | 14690 | 14680 | 29 |
| 263 | 20231228 | 144600 | 1110954180 | 14690 | 14670 | 14690 | 14670 | 14 |
| 264 | 20231228 | 144500 | 1110748760 | 14660 | 14660 | 14670 | 14650 | 148 |
| 265 | 20231228 | 144400 | 1108578380 | 14660 | 14670 | 14670 | 14660 | 35 |
| 266 | 20231228 | 144300 | 1108065100 | 14670 | 14670 | 14670 | 14670 | 4 |
| 267 | 20231228 | 144200 | 1108006420 | 14670 | 14660 | 14670 | 14660 | 55 |
| 268 | 20231228 | 144100 | 1107200050 | 14670 | 14670 | 14670 | 14670 | 5 |
| 269 | 20231228 | 144000 | 1107126700 | 14660 | 14660 | 14660 | 14650 | 499 |
| 270 | 20231228 | 143900 | 1099811480 | 14660 | 14670 | 14670 | 14660 | 22 |
| 271 | 20231228 | 143800 | 1099488800 | 14670 | 14670 | 14670 | 14660 | 206 |
| 272 | 20231228 | 143700 | 1096468290 | 14680 | 14670 | 14680 | 14670 | 9 |
| 273 | 20231228 | 143600 | 1096336220 | 14670 | 14670 | 14670 | 14660 | 44 |
| 274 | 20231228 | 143500 | 1095690760 | 14670 | 14660 | 14680 | 14660 | 43 |
| 275 | 20231228 | 143400 | 1095059900 | 14660 | 14670 | 14670 | 14660 | 84 |
| 276 | 20231228 | 143300 | 1093827990 | 14680 | 14690 | 14690 | 14680 | 255 |
| 277 | 20231228 | 143200 | 1090084460 | 14690 | 14690 | 14690 | 14690 | 8 |
| 278 | 20231228 | 143100 | 1089966940 | 14690 | 14700 | 14700 | 14690 | 16 |
| 279 | 20231228 | 143000 | 1089731860 | 14690 | 14690 | 14700 | 14690 | 47 |
| 280 | 20231228 | 142900 | 1089041220 | 14690 | 14670 | 14690 | 14670 | 225 |
| 281 | 20231228 | 142800 | 1085737490 | 14680 | 14680 | 14680 | 14680 | 382 |
| 282 | 20231228 | 142700 | 1080129730 | 14680 | 14680 | 14690 | 14680 | 74 |
| 283 | 20231228 | 142600 | 1079043360 | 14690 | 14680 | 14690 | 14680 | 63 |
| 284 | 20231228 | 142500 | 1078117990 | 14670 | 14670 | 14670 | 14640 | 662 |
| 285 | 20231228 | 142400 | 1068414310 | 14660 | 14670 | 14670 | 14660 | 84 |
| 286 | 20231228 | 142300 | 1067182820 | 14670 | 14670 | 14670 | 14670 | 2 |
| 287 | 20231228 | 142200 | 1067153480 | 14650 | 14660 | 14670 | 14650 | 91 |
| 288 | 20231228 | 142100 | 1065819400 | 14670 | 14670 | 14670 | 14670 | 0 |
| 289 | 20231228 | 142000 | 1065819400 | 14670 | 14660 | 14670 | 14660 | 147 |
| 290 | 20231228 | 141900 | 1063663990 | 14660 | 14670 | 14670 | 14660 | 29 |
| 291 | 20231228 | 141800 | 1063238700 | 14670 | 14660 | 14670 | 14660 | 63 |
| 292 | 20231228 | 141700 | 1062315050 | 14660 | 14670 | 14670 | 14660 | 76 |
| 293 | 20231228 | 141600 | 1061200670 | 14670 | 14650 | 14670 | 14650 | 2266 |
| 294 | 20231228 | 141500 | 1027998010 | 14650 | 14650 | 14650 | 14640 | 64 |
| 295 | 20231228 | 141400 | 1027060950 | 14650 | 14650 | 14650 | 14640 | 36 |
| 296 | 20231228 | 141300 | 1026533670 | 14640 | 14640 | 14640 | 14640 | 63 |
| 297 | 20231228 | 141200 | 1025611350 | 14640 | 14640 | 14640 | 14640 | 20 |
| 298 | 20231228 | 141100 | 1025318550 | 14640 | 14630 | 14640 | 14630 | 112 |
| 299 | 20231228 | 141000 | 1023679530 | 14630 | 14630 | 14640 | 14630 | 34 |
| 300 | 20231228 | 140900 | 1023181840 | 14630 | 14630 | 14630 | 14620 | 51 |
| 301 | 20231228 | 140800 | 1022435820 | 14640 | 14650 | 14650 | 14640 | 206 |
| 302 | 20231228 | 140700 | 1019419910 | 14640 | 14640 | 14650 | 14640 | 96 |
| 303 | 20231228 | 140600 | 1018014430 | 14650 | 14640 | 14650 | 14640 | 72 |
| 304 | 20231228 | 140500 | 1016960220 | 14650 | 14650 | 14650 | 14640 | 57 |
| 305 | 20231228 | 140400 | 1016125320 | 14640 | 14640 | 14640 | 14640 | 56 |
| 306 | 20231228 | 140300 | 1015305480 | 14650 | 14650 | 14650 | 14640 | 34 |
| 307 | 20231228 | 140200 | 1014807390 | 14650 | 14650 | 14660 | 14650 | 213 |
| 308 | 20231228 | 140100 | 1011686900 | 14650 | 14660 | 14660 | 14620 | 3260 |
| 309 | 20231228 | 140000 | 964013930 | 14660 | 14650 | 14660 | 14650 | 179 |
| 310 | 20231228 | 135900 | 961391400 | 14650 | 14660 | 14660 | 14650 | 18 |
| 311 | 20231228 | 135800 | 961127670 | 14650 | 14650 | 14660 | 14650 | 53 |
| 312 | 20231228 | 135700 | 960351140 | 14650 | 14660 | 14660 | 14650 | 71 |
| 313 | 20231228 | 135600 | 959310820 | 14650 | 14660 | 14660 | 14650 | 35 |
| 314 | 20231228 | 135500 | 958797870 | 14660 | 14650 | 14660 | 14650 | 69 |
| 315 | 20231228 | 135400 | 957786850 | 14660 | 14660 | 14660 | 14660 | 19 |
| 316 | 20231228 | 135300 | 957508310 | 14660 | 14630 | 14660 | 14630 | 149 |
| 317 | 20231228 | 135200 | 955326720 | 14630 | 14640 | 14640 | 14630 | 20 |
| 318 | 20231228 | 135100 | 955034070 | 14640 | 14630 | 14640 | 14630 | 296 |
| 319 | 20231228 | 135000 | 950703240 | 14640 | 14630 | 14640 | 14630 | 73 |
| 320 | 20231228 | 134900 | 949635200 | 14640 | 14640 | 14640 | 14640 | 73 |
| 321 | 20231228 | 134800 | 948566480 | 14640 | 14650 | 14650 | 14640 | 420 |
| 322 | 20231228 | 134700 | 942417630 | 14650 | 14640 | 14650 | 14640 | 4 |
| 323 | 20231228 | 134600 | 942359050 | 14650 | 14650 | 14650 | 14640 | 82 |
| 324 | 20231228 | 134500 | 941158310 | 14650 | 14650 | 14650 | 14650 | 20 |
| 325 | 20231228 | 134400 | 940865310 | 14650 | 14650 | 14650 | 14640 | 84 |
| 326 | 20231228 | 134300 | 939634980 | 14640 | 14640 | 14650 | 14640 | 250 |
| 327 | 20231228 | 134200 | 935974630 | 14640 | 14640 | 14640 | 14640 | 14 |
| 328 | 20231228 | 134100 | 935769670 | 14640 | 14640 | 14640 | 14630 | 79 |
| 329 | 20231228 | 134000 | 934613590 | 14640 | 14640 | 14640 | 14640 | 63 |
| 330 | 20231228 | 133900 | 933691270 | 14640 | 14640 | 14640 | 14630 | 258 |
| 331 | 20231228 | 133800 | 929914710 | 14640 | 14640 | 14650 | 14640 | 102 |
| 332 | 20231228 | 133700 | 928421370 | 14630 | 14640 | 14640 | 14630 | 87 |
| 333 | 20231228 | 133600 | 927147800 | 14640 | 14650 | 14650 | 14640 | 128 |
| 334 | 20231228 | 133500 | 925273600 | 14640 | 14640 | 14640 | 14640 | 15 |
| 335 | 20231228 | 133400 | 925054000 | 14640 | 14650 | 14650 | 14640 | 90 |
| 336 | 20231228 | 133300 | 923736340 | 14640 | 14630 | 14640 | 14630 | 322 |
| 337 | 20231228 | 133200 | 919022770 | 14630 | 14640 | 14640 | 14630 | 426 |
| 338 | 20231228 | 133100 | 912786580 | 14650 | 14660 | 14660 | 14650 | 288 |
| 339 | 20231228 | 133000 | 908567260 | 14660 | 14660 | 14660 | 14650 | 436 |
| 340 | 20231228 | 132900 | 902176190 | 14670 | 14680 | 14680 | 14670 | 367 |
| 341 | 20231228 | 132800 | 896792100 | 14680 | 14680 | 14680 | 14680 | 5 |
| 342 | 20231228 | 132700 | 896718700 | 14670 | 14670 | 14680 | 14670 | 217 |
| 343 | 20231228 | 132600 | 893535230 | 14680 | 14680 | 14690 | 14680 | 335 |
| 344 | 20231228 | 132500 | 888617230 | 14670 | 14690 | 14690 | 14670 | 246 |
| 345 | 20231228 | 132400 | 885006380 | 14690 | 14690 | 14690 | 14680 | 26 |
| 346 | 20231228 | 132300 | 884624610 | 14670 | 14690 | 14690 | 14670 | 121 |
| 347 | 20231228 | 132200 | 882848660 | 14680 | 14680 | 14680 | 14680 | 112 |
| 348 | 20231228 | 132100 | 881204500 | 14690 | 14680 | 14690 | 14670 | 392 |
| 349 | 20231228 | 132000 | 875452830 | 14680 | 14690 | 14690 | 14680 | 31 |
| 350 | 20231228 | 131900 | 874997690 | 14680 | 14680 | 14690 | 14680 | 143 |
| 351 | 20231228 | 131800 | 872898430 | 14680 | 14690 | 14690 | 14680 | 13 |
| 352 | 20231228 | 131700 | 872707480 | 14690 | 14680 | 14690 | 14680 | 20 |
| 353 | 20231228 | 131600 | 872413810 | 14680 | 14680 | 14690 | 14670 | 177 |
| 354 | 20231228 | 131500 | 869816020 | 14680 | 14680 | 14680 | 14670 | 315 |
| 355 | 20231228 | 131400 | 865191840 | 14680 | 14690 | 14690 | 14680 | 136 |
| 356 | 20231228 | 131300 | 863195180 | 14690 | 14680 | 14690 | 14680 | 36 |
| 357 | 20231228 | 131200 | 862666630 | 14690 | 14700 | 14700 | 14690 | 212 |
| 358 | 20231228 | 131100 | 859552300 | 14700 | 14710 | 14710 | 14700 | 377 |
| 359 | 20231228 | 131000 | 854010160 | 14710 | 14700 | 14710 | 14700 | 56 |
| 360 | 20231228 | 130900 | 853186940 | 14700 | 14700 | 14700 | 14700 | 2 |
| 361 | 20231228 | 130800 | 853157540 | 14710 | 14700 | 14710 | 14700 | 19 |
| 362 | 20231228 | 130700 | 852878220 | 14700 | 14700 | 14700 | 14700 | 45 |
| 363 | 20231228 | 130600 | 852216720 | 14700 | 14710 | 14710 | 14700 | 5 |
| 364 | 20231228 | 130500 | 852143200 | 14700 | 14700 | 14700 | 14700 | 77 |
| 365 | 20231228 | 130400 | 851011300 | 14710 | 14700 | 14710 | 14700 | 4 |
| 366 | 20231228 | 130300 | 850952480 | 14700 | 14700 | 14700 | 14700 | 167 |
| 367 | 20231228 | 130200 | 848497580 | 14710 | 14700 | 14710 | 14700 | 14 |
| 368 | 20231228 | 130100 | 848291650 | 14710 | 14710 | 14710 | 14710 | 18 |
| 369 | 20231228 | 130000 | 848026870 | 14710 | 14730 | 14730 | 14700 | 407 |
| 370 | 20231228 | 125900 | 842037640 | 14720 | 14710 | 14720 | 14710 | 219 |
| 371 | 20231228 | 125800 | 838814060 | 14710 | 14710 | 14720 | 14710 | 96 |
| 372 | 20231228 | 125700 | 837401880 | 14720 | 14720 | 14730 | 14720 | 86 |
| 373 | 20231228 | 125600 | 836135650 | 14720 | 14710 | 14720 | 14710 | 187 |
| 374 | 20231228 | 125500 | 833383130 | 14710 | 14710 | 14710 | 14710 | 1 |
| 375 | 20231228 | 125400 | 833368420 | 14700 | 14720 | 14720 | 14700 | 368 |
| 376 | 20231228 | 125300 | 827957420 | 14710 | 14720 | 14730 | 14710 | 1073 |
| 377 | 20231228 | 125200 | 812155280 | 14710 | 14720 | 14720 | 14710 | 174 |
| 378 | 20231228 | 125100 | 809594100 | 14730 | 14720 | 14730 | 14720 | 1134 |
| 379 | 20231228 | 125000 | 792895160 | 14710 | 14710 | 14710 | 14710 | 13 |
| 380 | 20231228 | 124900 | 792703930 | 14710 | 14710 | 14710 | 14700 | 84 |
| 381 | 20231228 | 124800 | 791468490 | 14710 | 14710 | 14710 | 14710 | 160 |
| 382 | 20231228 | 124700 | 789114890 | 14710 | 14700 | 14710 | 14700 | 103 |
| 383 | 20231228 | 124600 | 787600770 | 14700 | 14690 | 14700 | 14690 | 547 |
| 384 | 20231228 | 124500 | 779563190 | 14690 | 14690 | 14690 | 14680 | 66 |
| 385 | 20231228 | 124400 | 778594240 | 14690 | 14690 | 14690 | 14690 | 11 |
| 386 | 20231228 | 124300 | 778432650 | 14680 | 14690 | 14690 | 14680 | 9 |
| 387 | 20231228 | 124200 | 778300460 | 14680 | 14690 | 14690 | 14680 | 141 |
| 388 | 20231228 | 124100 | 776230210 | 14690 | 14690 | 14690 | 14690 | 26 |
| 389 | 20231228 | 124000 | 775848270 | 14680 | 14690 | 14700 | 14680 | 227 |
| 390 | 20231228 | 123900 | 772513620 | 14700 | 14700 | 14700 | 14700 | 319 |
| 391 | 20231228 | 123800 | 767824320 | 14700 | 14680 | 14700 | 14680 | 1942 |
| 392 | 20231228 | 123700 | 739308420 | 14670 | 14680 | 14680 | 14670 | 45 |
| 393 | 20231228 | 123600 | 738647900 | 14680 | 14680 | 14680 | 14670 | 61 |
| 394 | 20231228 | 123500 | 737752960 | 14680 | 14680 | 14680 | 14670 | 116 |
| 395 | 20231228 | 123400 | 736050100 | 14680 | 14670 | 14680 | 14670 | 974 |
| 396 | 20231228 | 123300 | 721760660 | 14670 | 14660 | 14670 | 14660 | 965 |
| 397 | 20231228 | 123200 | 707612280 | 14650 | 14640 | 14650 | 14640 | 1715 |
| 398 | 20231228 | 123100 | 682496100 | 14630 | 14630 | 14630 | 14630 | 328 |
| 399 | 20231228 | 123000 | 677697460 | 14630 | 14630 | 14630 | 14630 | 8 |
| 400 | 20231228 | 122900 | 677580420 | 14620 | 14620 | 14630 | 14620 | 72 |
| 401 | 20231228 | 122800 | 676527740 | 14630 | 14630 | 14630 | 14630 | 16 |
| 402 | 20231228 | 122700 | 676293660 | 14620 | 14630 | 14630 | 14620 | 50 |
| 403 | 20231228 | 122600 | 675562310 | 14620 | 14640 | 14640 | 14620 | 262 |
| 404 | 20231228 | 122500 | 671729680 | 14630 | 14640 | 14640 | 14630 | 283 |
| 405 | 20231228 | 122400 | 667587190 | 14650 | 14640 | 14650 | 14640 | 34 |
| 406 | 20231228 | 122300 | 667089310 | 14640 | 14650 | 14650 | 14640 | 31 |
| 407 | 20231228 | 122200 | 666635330 | 14650 | 14640 | 14650 | 14640 | 81 |
| 408 | 20231228 | 122100 | 665449220 | 14650 | 14640 | 14650 | 14640 | 49 |
| 409 | 20231228 | 122000 | 664731640 | 14640 | 14630 | 14640 | 14630 | 76 |
| 410 | 20231228 | 121900 | 663619550 | 14640 | 14640 | 14640 | 14640 | 17 |
| 411 | 20231228 | 121800 | 663370670 | 14640 | 14640 | 14640 | 14640 | 7 |
| 412 | 20231228 | 121700 | 663268190 | 14640 | 14650 | 14650 | 14630 | 465 |
| 413 | 20231228 | 121600 | 656460550 | 14650 | 14650 | 14650 | 14650 | 14 |
| 414 | 20231228 | 121500 | 656255450 | 14650 | 14630 | 14650 | 14630 | 394 |
| 415 | 20231228 | 121400 | 650487410 | 14620 | 14620 | 14620 | 14620 | 17 |
| 416 | 20231228 | 121300 | 650238870 | 14620 | 14630 | 14630 | 14610 | 93 |
| 417 | 20231228 | 121200 | 648879150 | 14630 | 14620 | 14630 | 14620 | 7 |
| 418 | 20231228 | 121100 | 648776760 | 14630 | 14640 | 14640 | 14630 | 34 |
| 419 | 20231228 | 121000 | 648279320 | 14630 | 14630 | 14630 | 14630 | 122 |
| 420 | 20231228 | 120900 | 646494460 | 14630 | 14620 | 14630 | 14620 | 4 |
| 421 | 20231228 | 120800 | 646435960 | 14630 | 14640 | 14640 | 14630 | 49 |
| 422 | 20231228 | 120700 | 645718750 | 14640 | 14640 | 14640 | 14640 | 2 |
| 423 | 20231228 | 120600 | 645689470 | 14630 | 14610 | 14630 | 14610 | 425 |
| 424 | 20231228 | 120500 | 639479590 | 14620 | 14630 | 14630 | 14620 | 282 |
| 425 | 20231228 | 120400 | 635356570 | 14630 | 14620 | 14630 | 14620 | 63 |
| 426 | 20231228 | 120300 | 634435460 | 14630 | 14630 | 14630 | 14620 | 50 |
| 427 | 20231228 | 120200 | 633704100 | 14630 | 14630 | 14640 | 14630 | 197 |
| 428 | 20231228 | 120100 | 630821850 | 14640 | 14620 | 14640 | 14620 | 116 |
| 429 | 20231228 | 120000 | 629125330 | 14620 | 14630 | 14630 | 14620 | 4 |
| 430 | 20231228 | 115900 | 629066830 | 14630 | 14620 | 14630 | 14620 | 91 |
| 431 | 20231228 | 115800 | 627736300 | 14630 | 14630 | 14630 | 14620 | 80 |
| 432 | 20231228 | 115700 | 626566270 | 14620 | 14620 | 14620 | 14620 | 61 |
| 433 | 20231228 | 115600 | 625674450 | 14630 | 14630 | 14630 | 14630 | 16 |
| 434 | 20231228 | 115500 | 625440370 | 14620 | 14620 | 14630 | 14620 | 95 |
| 435 | 20231228 | 115400 | 624051420 | 14630 | 14630 | 14630 | 14620 | 169 |
| 436 | 20231228 | 115300 | 621580470 | 14630 | 14630 | 14630 | 14620 | 237 |
| 437 | 20231228 | 115200 | 618115280 | 14620 | 14630 | 14630 | 14620 | 63 |
| 438 | 20231228 | 115100 | 617194110 | 14630 | 14630 | 14630 | 14620 | 66 |
| 439 | 20231228 | 115000 | 616228950 | 14620 | 14620 | 14630 | 14620 | 95 |
| 440 | 20231228 | 114900 | 614840000 | 14630 | 14630 | 14630 | 14630 | 15 |
| 441 | 20231228 | 114800 | 614620550 | 14620 | 14630 | 14630 | 14620 | 370 |
| 442 | 20231228 | 114700 | 609208020 | 14620 | 14630 | 14630 | 14620 | 22 |
| 443 | 20231228 | 114600 | 608886280 | 14630 | 14620 | 14630 | 14620 | 163 |
| 444 | 20231228 | 114500 | 606503110 | 14620 | 14630 | 14630 | 14620 | 90 |
| 445 | 20231228 | 114400 | 605186850 | 14630 | 14620 | 14630 | 14620 | 79 |
| 446 | 20231228 | 114300 | 604031710 | 14630 | 14640 | 14640 | 14630 | 153 |
| 447 | 20231228 | 114200 | 601793020 | 14640 | 14640 | 14640 | 14640 | 90 |
| 448 | 20231228 | 114100 | 600475420 | 14640 | 14640 | 14650 | 14640 | 85 |
| 449 | 20231228 | 114000 | 599230970 | 14630 | 14640 | 14640 | 14630 | 127 |
| 450 | 20231228 | 113900 | 597371710 | 14650 | 14640 | 14650 | 14640 | 53 |
| 451 | 20231228 | 113800 | 596595730 | 14650 | 14650 | 14650 | 14640 | 37 |
| 452 | 20231228 | 113700 | 596053690 | 14650 | 14640 | 14650 | 14630 | 245 |
| 453 | 20231228 | 113600 | 592467650 | 14620 | 14630 | 14630 | 14620 | 615 |
| 454 | 20231228 | 113500 | 583470210 | 14630 | 14630 | 14630 | 14630 | 0 |
| 455 | 20231228 | 113400 | 583470210 | 14630 | 14620 | 14640 | 14620 | 316 |
| 456 | 20231228 | 113300 | 578847430 | 14620 | 14630 | 14630 | 14620 | 275 |
| 457 | 20231228 | 113200 | 574826610 | 14630 | 14620 | 14630 | 14620 | 88 |
| 458 | 20231228 | 113100 | 573540000 | 14620 | 14630 | 14630 | 14620 | 20 |
| 459 | 20231228 | 113000 | 573247470 | 14620 | 14620 | 14620 | 14620 | 61 |
| 460 | 20231228 | 112900 | 572355650 | 14630 | 14630 | 14630 | 14630 | 17 |
| 461 | 20231228 | 112800 | 572106940 | 14630 | 14630 | 14630 | 14620 | 143 |
| 462 | 20231228 | 112700 | 570015560 | 14630 | 14620 | 14630 | 14620 | 47 |
| 463 | 20231228 | 112600 | 569328260 | 14620 | 14620 | 14620 | 14620 | 14 |
| 464 | 20231228 | 112500 | 569123580 | 14630 | 14620 | 14630 | 14620 | 114 |
| 465 | 20231228 | 112400 | 567456440 | 14630 | 14630 | 14630 | 14620 | 34 |
| 466 | 20231228 | 112300 | 566959030 | 14620 | 14620 | 14620 | 14620 | 96 |
| 467 | 20231228 | 112200 | 565555510 | 14620 | 14630 | 14630 | 14620 | 33 |
| 468 | 20231228 | 112100 | 565072890 | 14620 | 14620 | 14630 | 14620 | 84 |
| 469 | 20231228 | 112000 | 563844720 | 14620 | 14620 | 14630 | 14620 | 47 |
| 470 | 20231228 | 111900 | 563157530 | 14630 | 14620 | 14630 | 14620 | 87 |
| 471 | 20231228 | 111800 | 561885250 | 14630 | 14630 | 14630 | 14630 | 12 |
| 472 | 20231228 | 111700 | 561709690 | 14630 | 14620 | 14630 | 14620 | 14 |
| 473 | 20231228 | 111600 | 561504940 | 14620 | 14630 | 14630 | 14620 | 74 |
| 474 | 20231228 | 111500 | 560422890 | 14620 | 14620 | 14620 | 14620 | 360 |
| 475 | 20231228 | 111400 | 555159690 | 14610 | 14630 | 14630 | 14610 | 273 |
| 476 | 20231228 | 111300 | 551170270 | 14630 | 14630 | 14630 | 14630 | 11 |
| 477 | 20231228 | 111200 | 551009340 | 14630 | 14620 | 14630 | 14610 | 56 |
| 478 | 20231228 | 111100 | 550190610 | 14620 | 14620 | 14620 | 14620 | 345 |
| 479 | 20231228 | 111000 | 545146710 | 14630 | 14640 | 14640 | 14630 | 95 |
| 480 | 20231228 | 110900 | 543756740 | 14640 | 14640 | 14650 | 14640 | 2602 |
| 481 | 20231228 | 110800 | 505646080 | 14640 | 14630 | 14640 | 14630 | 156 |
| 482 | 20231228 | 110700 | 503363730 | 14620 | 14630 | 14630 | 14620 | 68 |
| 483 | 20231228 | 110600 | 502369430 | 14630 | 14630 | 14630 | 14620 | 1095 |
| 484 | 20231228 | 110500 | 486359120 | 14630 | 14640 | 14640 | 14630 | 85 |
| 485 | 20231228 | 110400 | 485115400 | 14640 | 14640 | 14640 | 14630 | 42 |
| 486 | 20231228 | 110300 | 484500570 | 14640 | 14640 | 14640 | 14630 | 83 |
| 487 | 20231228 | 110200 | 483286150 | 14630 | 14630 | 14630 | 14620 | 194 |
| 488 | 20231228 | 110100 | 480447950 | 14630 | 14630 | 14630 | 14630 | 22 |
| 489 | 20231228 | 110000 | 480126090 | 14620 | 14610 | 14620 | 14610 | 96 |
| 490 | 20231228 | 105900 | 478722580 | 14610 | 14610 | 14620 | 14610 | 75 |
| 491 | 20231228 | 105800 | 477626110 | 14620 | 14630 | 14630 | 14620 | 284 |
| 492 | 20231228 | 105700 | 473473970 | 14630 | 14630 | 14630 | 14620 | 16 |
| 493 | 20231228 | 105600 | 473239940 | 14620 | 14620 | 14620 | 14620 | 73 |
| 494 | 20231228 | 105500 | 472172680 | 14630 | 14630 | 14630 | 14630 | 17 |
| 495 | 20231228 | 105400 | 471923970 | 14630 | 14620 | 14630 | 14620 | 76 |
| 496 | 20231228 | 105300 | 470812650 | 14630 | 14620 | 14630 | 14620 | 50 |
| 497 | 20231228 | 105200 | 470081540 | 14620 | 14620 | 14620 | 14620 | 11 |
| 498 | 20231228 | 105100 | 469920720 | 14620 | 14610 | 14620 | 14610 | 16 |
| 499 | 20231228 | 105000 | 469686820 | 14620 | 14620 | 14620 | 14620 | 149 |
| 500 | 20231228 | 104900 | 467508440 | 14620 | 14630 | 14630 | 14620 | 129 |
| 501 | 20231228 | 104800 | 465622250 | 14630 | 14610 | 14630 | 14600 | 970 |
| 502 | 20231228 | 104700 | 451444710 | 14600 | 14610 | 14610 | 14600 | 70 |
| 503 | 20231228 | 104600 | 450422670 | 14600 | 14610 | 14610 | 14600 | 153 |
| 504 | 20231228 | 104500 | 448188610 | 14610 | 14620 | 14630 | 14610 | 153 |
| 505 | 20231228 | 104400 | 445951680 | 14620 | 14630 | 14630 | 14620 | 82 |
| 506 | 20231228 | 104300 | 444752510 | 14630 | 14620 | 14630 | 14620 | 82 |
| 507 | 20231228 | 104200 | 443553560 | 14620 | 14620 | 14620 | 14620 | 103 |
| 508 | 20231228 | 104100 | 442047700 | 14620 | 14620 | 14620 | 14620 | 5 |
| 509 | 20231228 | 104000 | 441974600 | 14620 | 14610 | 14620 | 14600 | 835 |
| 510 | 20231228 | 103900 | 429768420 | 14610 | 14620 | 14620 | 14600 | 127 |
| 511 | 20231228 | 103800 | 427912880 | 14620 | 14600 | 14620 | 14600 | 45 |
| 512 | 20231228 | 103700 | 427255340 | 14600 | 14610 | 14620 | 14600 | 22 |
| 513 | 20231228 | 103600 | 426934080 | 14610 | 14610 | 14620 | 14600 | 121 |
| 514 | 20231228 | 103500 | 425167190 | 14610 | 14630 | 14630 | 14610 | 120 |
| 515 | 20231228 | 103400 | 423413380 | 14630 | 14610 | 14630 | 14610 | 22 |
| 516 | 20231228 | 103300 | 423091840 | 14620 | 14630 | 14630 | 14620 | 19 |
| 517 | 20231228 | 103200 | 422813880 | 14620 | 14630 | 14630 | 14620 | 12 |
| 518 | 20231228 | 103100 | 422638420 | 14620 | 14630 | 14630 | 14620 | 8 |
| 519 | 20231228 | 103000 | 422521420 | 14620 | 14630 | 14630 | 14620 | 33 |
| 520 | 20231228 | 102900 | 422038660 | 14630 | 14620 | 14630 | 14620 | 27 |
| 521 | 20231228 | 102800 | 421643830 | 14620 | 14620 | 14620 | 14620 | 15 |
| 522 | 20231228 | 102700 | 421424530 | 14620 | 14620 | 14620 | 14610 | 11 |
| 523 | 20231228 | 102600 | 421263790 | 14610 | 14610 | 14620 | 14610 | 184 |
| 524 | 20231228 | 102500 | 418573940 | 14600 | 14600 | 14600 | 14600 | 157 |
| 525 | 20231228 | 102400 | 416281740 | 14600 | 14600 | 14600 | 14600 | 54 |
| 526 | 20231228 | 102300 | 415493340 | 14630 | 14630 | 14630 | 14630 | 21 |
| 527 | 20231228 | 102200 | 415186110 | 14620 | 14620 | 14620 | 14620 | 77 |
| 528 | 20231228 | 102100 | 414060370 | 14590 | 14630 | 14640 | 14590 | 272 |
| 529 | 20231228 | 102000 | 410083050 | 14630 | 14610 | 14630 | 14610 | 174 |
| 530 | 20231228 | 101900 | 407539160 | 14620 | 14620 | 14620 | 14620 | 22 |
| 531 | 20231228 | 101800 | 407217520 | 14610 | 14600 | 14610 | 14600 | 51 |
| 532 | 20231228 | 101700 | 406472420 | 14610 | 14610 | 14610 | 14590 | 31 |
| 533 | 20231228 | 101600 | 406019620 | 14610 | 14610 | 14610 | 14600 | 20 |
| 534 | 20231228 | 101500 | 405727530 | 14610 | 14610 | 14610 | 14610 | 216 |
| 535 | 20231228 | 101400 | 402571770 | 14600 | 14580 | 14600 | 14570 | 51 |
| 536 | 20231228 | 101300 | 401827990 | 14590 | 14600 | 14600 | 14590 | 8 |
| 537 | 20231228 | 101200 | 401711230 | 14610 | 14600 | 14620 | 14600 | 230 |
| 538 | 20231228 | 101100 | 398351310 | 14610 | 14620 | 14620 | 14610 | 81 |
| 539 | 20231228 | 101000 | 397167750 | 14620 | 14610 | 14620 | 14600 | 386 |
| 540 | 20231228 | 100900 | 391524650 | 14640 | 14620 | 14640 | 14620 | 159 |
| 541 | 20231228 | 100800 | 389198280 | 14620 | 14590 | 14630 | 14580 | 618 |
| 542 | 20231228 | 100700 | 380168800 | 14570 | 14570 | 14570 | 14570 | 9 |
| 543 | 20231228 | 100600 | 380037670 | 14570 | 14590 | 14590 | 14570 | 321 |
| 544 | 20231228 | 100500 | 375359920 | 14590 | 14590 | 14590 | 14590 | 26 |
| 545 | 20231228 | 100400 | 374980580 | 14600 | 14600 | 14600 | 14600 | 21 |
| 546 | 20231228 | 100300 | 374673980 | 14590 | 14590 | 14590 | 14590 | 4 |
| 547 | 20231228 | 100200 | 374615620 | 14590 | 14570 | 14590 | 14570 | 603 |
| 548 | 20231228 | 100100 | 365823970 | 14570 | 14550 | 14570 | 14550 | 162 |
| 549 | 20231228 | 100000 | 363465650 | 14560 | 14550 | 14560 | 14550 | 68 |
| 550 | 20231228 | 095900 | 362476010 | 14540 | 14560 | 14560 | 14540 | 52 |
| 551 | 20231228 | 095800 | 361719640 | 14550 | 14570 | 14570 | 14550 | 19 |
| 552 | 20231228 | 095700 | 361443000 | 14570 | 14570 | 14570 | 14570 | 13 |
| 553 | 20231228 | 095600 | 361253590 | 14570 | 14580 | 14580 | 14540 | 915 |
| 554 | 20231228 | 095500 | 347938330 | 14580 | 14580 | 14580 | 14580 | 38 |
| 555 | 20231228 | 095400 | 347384290 | 14580 | 14580 | 14580 | 14580 | 17 |
| 556 | 20231228 | 095300 | 347136430 | 14570 | 14580 | 14580 | 14570 | 31 |
| 557 | 20231228 | 095200 | 346684640 | 14580 | 14580 | 14580 | 14580 | 8 |
| 558 | 20231228 | 095100 | 346568000 | 14570 | 14570 | 14570 | 14560 | 23 |
| 559 | 20231228 | 095000 | 346232900 | 14560 | 14570 | 14570 | 14560 | 60 |
| 560 | 20231228 | 094900 | 345358850 | 14560 | 14570 | 14570 | 14560 | 100 |
| 561 | 20231228 | 094800 | 343902710 | 14570 | 14570 | 14570 | 14570 | 0 |
| 562 | 20231228 | 094700 | 343902710 | 14570 | 14580 | 14580 | 14570 | 35 |
| 563 | 20231228 | 094600 | 343392550 | 14580 | 14580 | 14580 | 14580 | 51 |
| 564 | 20231228 | 094500 | 342648970 | 14580 | 14580 | 14580 | 14570 | 24 |
| 565 | 20231228 | 094400 | 342299060 | 14580 | 14570 | 14580 | 14570 | 160 |
| 566 | 20231228 | 094300 | 339967310 | 14570 | 14560 | 14570 | 14560 | 91 |
| 567 | 20231228 | 094200 | 338642310 | 14560 | 14540 | 14560 | 14540 | 613 |
| 568 | 20231228 | 094100 | 329727940 | 14520 | 14510 | 14520 | 14510 | 178 |
| 569 | 20231228 | 094000 | 327143550 | 14510 | 14510 | 14510 | 14510 | 89 |
| 570 | 20231228 | 093900 | 325852160 | 14510 | 14480 | 14510 | 14470 | 874 |
| 571 | 20231228 | 093800 | 313192010 | 14490 | 14480 | 14490 | 14460 | 134 |
| 572 | 20231228 | 093700 | 311253230 | 14490 | 14520 | 14520 | 14490 | 254 |
| 573 | 20231228 | 093600 | 307569830 | 14530 | 14540 | 14540 | 14530 | 167 |
| 574 | 20231228 | 093500 | 305142060 | 14540 | 14550 | 14550 | 14540 | 26 |
| 575 | 20231228 | 093400 | 304763920 | 14560 | 14560 | 14570 | 14560 | 33 |
| 576 | 20231228 | 093300 | 304283420 | 14560 | 14570 | 14570 | 14560 | 14 |
| 577 | 20231228 | 093200 | 304079480 | 14580 | 14600 | 14600 | 14580 | 2825 |
| 578 | 20231228 | 093100 | 262890600 | 14600 | 14600 | 14610 | 14590 | 145 |
| 579 | 20231228 | 093000 | 260774400 | 14600 | 14640 | 14650 | 14600 | 1096 |
| 580 | 20231228 | 092900 | 244738170 | 14650 | 14640 | 14650 | 14640 | 99 |
| 581 | 20231228 | 092800 | 243288590 | 14640 | 14650 | 14670 | 14640 | 1848 |
| 582 | 20231228 | 092700 | 216205850 | 14650 | 14620 | 14650 | 14600 | 2050 |
| 583 | 20231228 | 092600 | 186216070 | 14620 | 14580 | 14620 | 14570 | 3866 |
| 584 | 20231228 | 092500 | 129853640 | 14570 | 14530 | 14570 | 14530 | 1769 |
| 585 | 20231228 | 092400 | 104112130 | 14540 | 14530 | 14540 | 14530 | 120 |
| 586 | 20231228 | 092300 | 102367970 | 14530 | 14540 | 14540 | 14530 | 162 |
| 587 | 20231228 | 092200 | 100012900 | 14530 | 14470 | 14530 | 14470 | 1448 |
| 588 | 20231228 | 092100 | 79007000 | 14470 | 14450 | 14470 | 14450 | 385 |
| 589 | 20231228 | 092000 | 73441510 | 14440 | 14450 | 14450 | 14440 | 117 |
| 590 | 20231228 | 091900 | 71751890 | 14440 | 14440 | 14440 | 14440 | 350 |
| 591 | 20231228 | 091800 | 66697890 | 14430 | 14430 | 14430 | 14430 | 3 |
| 592 | 20231228 | 091700 | 66654600 | 14450 | 14430 | 14450 | 14430 | 482 |
| 593 | 20231228 | 091600 | 59695810 | 14440 | 14440 | 14440 | 14440 | 1 |
| 594 | 20231228 | 091500 | 59681370 | 14440 | 14450 | 14450 | 14440 | 42 |
| 595 | 20231228 | 091400 | 59074870 | 14440 | 14440 | 14440 | 14440 | 53 |
| 596 | 20231228 | 091300 | 58309550 | 14450 | 14450 | 14450 | 14450 | 7 |
| 597 | 20231228 | 091200 | 58208400 | 14450 | 14450 | 14450 | 14440 | 309 |
| 598 | 20231228 | 091100 | 53743500 | 14450 | 14440 | 14450 | 14440 | 206 |
| 599 | 20231228 | 091000 | 50768400 | 14440 | 14460 | 14460 | 14440 | 972 |
| 600 | 20231228 | 090900 | 36722330 | 14470 | 14460 | 14470 | 14460 | 10 |
| 601 | 20231228 | 090800 | 36577650 | 14460 | 14470 | 14470 | 14460 | 11 |
| 602 | 20231228 | 090700 | 36418490 | 14480 | 14500 | 14520 | 14480 | 98 |
| 603 | 20231228 | 090600 | 34998440 | 14530 | 14550 | 14550 | 14530 | 110 |
| 604 | 20231228 | 090500 | 33400050 | 14550 | 14470 | 14550 | 14470 | 758 |
| 605 | 20231228 | 090400 | 22406220 | 14440 | 14440 | 14440 | 14440 | 0 |
| 606 | 20231228 | 090300 | 22406220 | 14440 | 14440 | 14480 | 14440 | 292 |
| 607 | 20231228 | 090200 | 18184050 | 14440 | 14440 | 14440 | 14440 | 0 |
| 608 | 20231228 | 090100 | 18184050 | 14440 | 14440 | 14440 | 14440 | 0 |
| 609 | 20231228 | 090000 | 18184050 | 14440 | 14470 | 14470 | 14440 | 1258 |