29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 5107 |
| 3 | 20231227 | 190200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20231227 | 190100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20231227 | 190000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20231227 | 185900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20231227 | 185800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20231227 | 185700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20231227 | 185600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20231227 | 185500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20231227 | 185400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20231227 | 185300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20231227 | 185200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20231227 | 185100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20231227 | 185000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20231227 | 184900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20231227 | 184800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20231227 | 184700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20231227 | 184600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20231227 | 184500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20231227 | 184400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20231227 | 184300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20231227 | 184200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20231227 | 184100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20231227 | 184000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20231227 | 183900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20231227 | 183800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20231227 | 183700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20231227 | 183600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20231227 | 183500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20231227 | 183400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20231227 | 183300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 5107 |
| 33 | 20231227 | 183200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20231227 | 183100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20231227 | 183000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20231227 | 182900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20231227 | 182800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20231227 | 182700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20231227 | 182600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20231227 | 182500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20231227 | 182400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20231227 | 182300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20231227 | 182200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20231227 | 182100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20231227 | 182000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20231227 | 181900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20231227 | 181800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20231227 | 181700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20231227 | 181600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20231227 | 181500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20231227 | 181400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20231227 | 181300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20231227 | 181200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20231227 | 181100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20231227 | 181000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20231227 | 180900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20231227 | 180800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20231227 | 180700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20231227 | 180600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20231227 | 180500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20231227 | 180400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20231227 | 180300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 5107 |
| 63 | 20231227 | 180200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20231227 | 180100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20231227 | 180000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20231227 | 175900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20231227 | 175800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20231227 | 175700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20231227 | 175600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20231227 | 175500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20231227 | 175400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20231227 | 175300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20231227 | 175200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20231227 | 175100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20231227 | 175000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20231227 | 174900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20231227 | 174800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20231227 | 174700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20231227 | 174600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20231227 | 174500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20231227 | 174400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20231227 | 174300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20231227 | 174200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20231227 | 174100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20231227 | 174000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20231227 | 173900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20231227 | 173800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20231227 | 173700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20231227 | 173600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20231227 | 173500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20231227 | 173400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20231227 | 173300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 5107 |
| 93 | 20231227 | 173200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20231227 | 173100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20231227 | 173000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20231227 | 172900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20231227 | 172800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20231227 | 172700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20231227 | 172600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20231227 | 172500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20231227 | 172400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20231227 | 172300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20231227 | 172200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20231227 | 172100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20231227 | 172000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20231227 | 171900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20231227 | 171800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20231227 | 171700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20231227 | 171600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20231227 | 171500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20231227 | 171400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20231227 | 171300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20231227 | 171200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20231227 | 171100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20231227 | 171000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20231227 | 170900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20231227 | 170800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20231227 | 170700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20231227 | 170600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20231227 | 170500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20231227 | 170400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20231227 | 170300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 5107 |
| 123 | 20231227 | 170200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20231227 | 170100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20231227 | 170000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20231227 | 165900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20231227 | 165800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20231227 | 165700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20231227 | 165600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20231227 | 165500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20231227 | 165400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20231227 | 165300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20231227 | 165200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20231227 | 165100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20231227 | 165000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20231227 | 164900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20231227 | 164800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20231227 | 164700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20231227 | 164600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20231227 | 164500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20231227 | 164400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20231227 | 164300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20231227 | 164200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20231227 | 164100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20231227 | 164000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20231227 | 163900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20231227 | 163800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20231227 | 163700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20231227 | 163600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20231227 | 163500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20231227 | 163400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20231227 | 163300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 5107 |
| 153 | 20231227 | 163200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20231227 | 163100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20231227 | 163000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20231227 | 162900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20231227 | 162800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20231227 | 162700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20231227 | 162600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20231227 | 162500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20231227 | 162400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20231227 | 162300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20231227 | 162200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20231227 | 162100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20231227 | 162000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20231227 | 161900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20231227 | 161800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20231227 | 161700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20231227 | 161600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20231227 | 161500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20231227 | 161400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20231227 | 161300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20231227 | 161200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20231227 | 161100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20231227 | 161000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20231227 | 160900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20231227 | 160800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20231227 | 160700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20231227 | 160600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20231227 | 160500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20231227 | 160400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20231227 | 160300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 5107 |
| 183 | 20231227 | 160200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20231227 | 160100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20231227 | 160000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20231227 | 155900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20231227 | 155800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20231227 | 155700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20231227 | 155600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20231227 | 155500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20231227 | 155400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20231227 | 155300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20231227 | 155200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20231227 | 155100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20231227 | 155000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20231227 | 154900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20231227 | 154800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20231227 | 154700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20231227 | 154600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20231227 | 154500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20231227 | 154400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20231227 | 154300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20231227 | 154200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20231227 | 154100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20231227 | 154000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20231227 | 153900 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20231227 | 153800 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20231227 | 153700 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20231227 | 153600 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20231227 | 153500 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20231227 | 153400 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20231227 | 153300 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 5107 |
| 213 | 20231227 | 153200 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20231227 | 153100 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20231227 | 153000 | 1220397390 | 5300 | 5300 | 5300 | 5300 | 5107 |
| 216 | 20231227 | 152900 | 1193330290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 217 | 20231227 | 152800 | 1193330290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 218 | 20231227 | 152700 | 1193330290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 219 | 20231227 | 152600 | 1193330290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 220 | 20231227 | 152500 | 1193330290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 221 | 20231227 | 152400 | 1193330290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 222 | 20231227 | 152300 | 1193330290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 223 | 20231227 | 152200 | 1193330290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 224 | 20231227 | 152100 | 1193330290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 225 | 20231227 | 152000 | 1193330290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 226 | 20231227 | 151900 | 1193330290 | 5290 | 5280 | 5290 | 5270 | 326 |
| 227 | 20231227 | 151800 | 1191608000 | 5280 | 5270 | 5280 | 5270 | 620 |
| 228 | 20231227 | 151700 | 1188339470 | 5270 | 5280 | 5280 | 5270 | 965 |
| 229 | 20231227 | 151600 | 1183253820 | 5290 | 5300 | 5300 | 5290 | 30 |
| 230 | 20231227 | 151500 | 1183094920 | 5270 | 5280 | 5300 | 5270 | 2802 |
| 231 | 20231227 | 151400 | 1168308940 | 5280 | 5280 | 5280 | 5280 | 394 |
| 232 | 20231227 | 151300 | 1166228620 | 5280 | 5270 | 5280 | 5270 | 484 |
| 233 | 20231227 | 151200 | 1163673140 | 5280 | 5280 | 5280 | 5280 | 3108 |
| 234 | 20231227 | 151100 | 1147262900 | 5280 | 5280 | 5290 | 5280 | 1835 |
| 235 | 20231227 | 151000 | 1137574040 | 5280 | 5300 | 5300 | 5280 | 130 |
| 236 | 20231227 | 150900 | 1136885640 | 5280 | 5290 | 5290 | 5280 | 807 |
| 237 | 20231227 | 150800 | 1132624380 | 5280 | 5290 | 5290 | 5280 | 1936 |
| 238 | 20231227 | 150700 | 1122400400 | 5290 | 5300 | 5300 | 5290 | 2869 |
| 239 | 20231227 | 150600 | 1107211980 | 5300 | 5300 | 5300 | 5300 | 98 |
| 240 | 20231227 | 150500 | 1106692580 | 5300 | 5320 | 5320 | 5300 | 1052 |
| 241 | 20231227 | 150400 | 1101116960 | 5310 | 5310 | 5310 | 5290 | 102 |
| 242 | 20231227 | 150300 | 1100575360 | 5320 | 5320 | 5320 | 5300 | 1377 |
| 243 | 20231227 | 150200 | 1093269640 | 5320 | 5320 | 5320 | 5300 | 1115 |
| 244 | 20231227 | 150100 | 1087338540 | 5330 | 5320 | 5330 | 5320 | 406 |
| 245 | 20231227 | 150000 | 1085177610 | 5320 | 5330 | 5330 | 5320 | 758 |
| 246 | 20231227 | 145900 | 1081138400 | 5330 | 5330 | 5330 | 5330 | 1132 |
| 247 | 20231227 | 145800 | 1075104840 | 5330 | 5330 | 5340 | 5330 | 3505 |
| 248 | 20231227 | 145700 | 1056423090 | 5340 | 5330 | 5340 | 5330 | 3230 |
| 249 | 20231227 | 145600 | 1039205080 | 5320 | 5300 | 5320 | 5300 | 4488 |
| 250 | 20231227 | 145500 | 1015347950 | 5310 | 5320 | 5320 | 5310 | 81 |
| 251 | 20231227 | 145400 | 1014917820 | 5310 | 5320 | 5320 | 5310 | 61 |
| 252 | 20231227 | 145300 | 1014593800 | 5320 | 5320 | 5320 | 5320 | 210 |
| 253 | 20231227 | 145200 | 1013476600 | 5320 | 5320 | 5320 | 5310 | 13 |
| 254 | 20231227 | 145100 | 1013407540 | 5310 | 5320 | 5320 | 5310 | 2 |
| 255 | 20231227 | 145000 | 1013396910 | 5320 | 5290 | 5320 | 5290 | 4079 |
| 256 | 20231227 | 144900 | 991773030 | 5300 | 5300 | 5300 | 5290 | 639 |
| 257 | 20231227 | 144800 | 988389330 | 5290 | 5300 | 5300 | 5290 | 501 |
| 258 | 20231227 | 144700 | 985739030 | 5290 | 5290 | 5290 | 5290 | 51 |
| 259 | 20231227 | 144600 | 985469240 | 5290 | 5300 | 5300 | 5290 | 257 |
| 260 | 20231227 | 144500 | 984109680 | 5290 | 5290 | 5300 | 5290 | 703 |
| 261 | 20231227 | 144400 | 980390710 | 5300 | 5290 | 5300 | 5290 | 981 |
| 262 | 20231227 | 144300 | 975201150 | 5290 | 5290 | 5290 | 5290 | 103 |
| 263 | 20231227 | 144200 | 974656280 | 5280 | 5290 | 5290 | 5280 | 435 |
| 264 | 20231227 | 144100 | 972359460 | 5290 | 5280 | 5290 | 5280 | 72 |
| 265 | 20231227 | 144000 | 971979170 | 5280 | 5290 | 5290 | 5250 | 3955 |
| 266 | 20231227 | 143900 | 951169100 | 5300 | 5310 | 5310 | 5300 | 243 |
| 267 | 20231227 | 143800 | 949881190 | 5300 | 5300 | 5310 | 5270 | 1955 |
| 268 | 20231227 | 143700 | 939537880 | 5310 | 5300 | 5310 | 5300 | 694 |
| 269 | 20231227 | 143600 | 935859660 | 5320 | 5320 | 5320 | 5320 | 0 |
| 270 | 20231227 | 143500 | 935859660 | 5320 | 5320 | 5320 | 5320 | 1 |
| 271 | 20231227 | 143400 | 935854340 | 5290 | 5320 | 5330 | 5290 | 1310 |
| 272 | 20231227 | 143300 | 928892840 | 5330 | 5300 | 5330 | 5300 | 1763 |
| 273 | 20231227 | 143200 | 919528330 | 5320 | 5320 | 5320 | 5320 | 5 |
| 274 | 20231227 | 143100 | 919501730 | 5320 | 5310 | 5320 | 5300 | 3022 |
| 275 | 20231227 | 143000 | 903479940 | 5320 | 5320 | 5320 | 5320 | 5 |
| 276 | 20231227 | 142900 | 903453340 | 5320 | 5310 | 5320 | 5310 | 3 |
| 277 | 20231227 | 142800 | 903437400 | 5320 | 5330 | 5330 | 5320 | 12 |
| 278 | 20231227 | 142700 | 903373550 | 5330 | 5330 | 5330 | 5330 | 0 |
| 279 | 20231227 | 142600 | 903373550 | 5330 | 5330 | 5330 | 5330 | 0 |
| 280 | 20231227 | 142500 | 903373550 | 5330 | 5320 | 5330 | 5310 | 137 |
| 281 | 20231227 | 142400 | 902644720 | 5320 | 5320 | 5320 | 5320 | 0 |
| 282 | 20231227 | 142300 | 902644720 | 5320 | 5310 | 5330 | 5310 | 111 |
| 283 | 20231227 | 142200 | 902055190 | 5330 | 5330 | 5330 | 5330 | 187 |
| 284 | 20231227 | 142100 | 901058480 | 5330 | 5310 | 5330 | 5310 | 301 |
| 285 | 20231227 | 142000 | 899460150 | 5330 | 5320 | 5330 | 5320 | 75 |
| 286 | 20231227 | 141900 | 899061120 | 5330 | 5320 | 5330 | 5320 | 935 |
| 287 | 20231227 | 141800 | 894086890 | 5330 | 5330 | 5330 | 5330 | 1 |
| 288 | 20231227 | 141700 | 894081560 | 5320 | 5320 | 5320 | 5320 | 437 |
| 289 | 20231227 | 141600 | 891756720 | 5320 | 5320 | 5320 | 5320 | 10 |
| 290 | 20231227 | 141500 | 891703520 | 5320 | 5320 | 5320 | 5320 | 1 |
| 291 | 20231227 | 141400 | 891698200 | 5310 | 5310 | 5310 | 5310 | 1 |
| 292 | 20231227 | 141300 | 891692890 | 5310 | 5320 | 5320 | 5310 | 258 |
| 293 | 20231227 | 141200 | 890322890 | 5320 | 5320 | 5320 | 5320 | 38 |
| 294 | 20231227 | 141100 | 890120730 | 5320 | 5320 | 5320 | 5320 | 425 |
| 295 | 20231227 | 141000 | 887859730 | 5330 | 5330 | 5330 | 5330 | 20 |
| 296 | 20231227 | 140900 | 887753130 | 5330 | 5330 | 5330 | 5330 | 5 |
| 297 | 20231227 | 140800 | 887726480 | 5330 | 5330 | 5330 | 5320 | 4782 |
| 298 | 20231227 | 140700 | 862239370 | 5340 | 5340 | 5340 | 5340 | 100 |
| 299 | 20231227 | 140600 | 861705370 | 5340 | 5340 | 5340 | 5340 | 1 |
| 300 | 20231227 | 140500 | 861700030 | 5340 | 5340 | 5340 | 5340 | 0 |
| 301 | 20231227 | 140400 | 861700030 | 5340 | 5330 | 5340 | 5330 | 76 |
| 302 | 20231227 | 140300 | 861294720 | 5340 | 5340 | 5340 | 5340 | 1 |
| 303 | 20231227 | 140200 | 861289380 | 5340 | 5340 | 5340 | 5340 | 3 |
| 304 | 20231227 | 140100 | 861273360 | 5330 | 5330 | 5340 | 5330 | 1566 |
| 305 | 20231227 | 140000 | 852926570 | 5330 | 5330 | 5330 | 5330 | 209 |
| 306 | 20231227 | 135900 | 851812600 | 5330 | 5320 | 5330 | 5320 | 112 |
| 307 | 20231227 | 135800 | 851216640 | 5330 | 5320 | 5330 | 5310 | 241 |
| 308 | 20231227 | 135700 | 849936800 | 5330 | 5330 | 5330 | 5330 | 61 |
| 309 | 20231227 | 135600 | 849611670 | 5330 | 5330 | 5330 | 5330 | 7 |
| 310 | 20231227 | 135500 | 849574360 | 5340 | 5330 | 5340 | 5330 | 2 |
| 311 | 20231227 | 135400 | 849563690 | 5330 | 5310 | 5330 | 5310 | 901 |
| 312 | 20231227 | 135300 | 844766630 | 5320 | 5320 | 5330 | 5310 | 1810 |
| 313 | 20231227 | 135200 | 835143140 | 5310 | 5310 | 5310 | 5310 | 1 |
| 314 | 20231227 | 135100 | 835137830 | 5320 | 5310 | 5320 | 5310 | 208 |
| 315 | 20231227 | 135000 | 834033330 | 5310 | 5310 | 5310 | 5310 | 56 |
| 316 | 20231227 | 134900 | 833735970 | 5310 | 5310 | 5320 | 5310 | 502 |
| 317 | 20231227 | 134800 | 831070340 | 5310 | 5300 | 5310 | 5300 | 215 |
| 318 | 20231227 | 134700 | 829930830 | 5300 | 5300 | 5300 | 5290 | 272 |
| 319 | 20231227 | 134600 | 828491470 | 5300 | 5300 | 5300 | 5300 | 0 |
| 320 | 20231227 | 134500 | 828491470 | 5300 | 5300 | 5300 | 5300 | 5 |
| 321 | 20231227 | 134400 | 828464970 | 5300 | 5300 | 5300 | 5300 | 2 |
| 322 | 20231227 | 134300 | 828454370 | 5300 | 5300 | 5300 | 5300 | 21 |
| 323 | 20231227 | 134200 | 828343070 | 5300 | 5300 | 5300 | 5300 | 10 |
| 324 | 20231227 | 134100 | 828290070 | 5300 | 5310 | 5310 | 5300 | 3 |
| 325 | 20231227 | 134000 | 828274160 | 5290 | 5310 | 5310 | 5290 | 620 |
| 326 | 20231227 | 133900 | 824989800 | 5310 | 5300 | 5310 | 5300 | 61 |
| 327 | 20231227 | 133800 | 824666490 | 5300 | 5300 | 5300 | 5300 | 0 |
| 328 | 20231227 | 133700 | 824666490 | 5300 | 5300 | 5300 | 5300 | 0 |
| 329 | 20231227 | 133600 | 824666490 | 5300 | 5300 | 5300 | 5300 | 10 |
| 330 | 20231227 | 133500 | 824613490 | 5310 | 5310 | 5310 | 5310 | 0 |
| 331 | 20231227 | 133400 | 824613490 | 5310 | 5310 | 5310 | 5310 | 2 |
| 332 | 20231227 | 133300 | 824602870 | 5310 | 5310 | 5310 | 5280 | 62 |
| 333 | 20231227 | 133200 | 824275450 | 5300 | 5280 | 5310 | 5280 | 339 |
| 334 | 20231227 | 133100 | 822482500 | 5300 | 5300 | 5300 | 5300 | 0 |
| 335 | 20231227 | 133000 | 822482500 | 5300 | 5290 | 5300 | 5280 | 190 |
| 336 | 20231227 | 132900 | 821479250 | 5300 | 5300 | 5300 | 5300 | 8 |
| 337 | 20231227 | 132800 | 821436850 | 5300 | 5300 | 5300 | 5300 | 6 |
| 338 | 20231227 | 132700 | 821405050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 339 | 20231227 | 132600 | 821405050 | 5300 | 5300 | 5300 | 5300 | 1 |
| 340 | 20231227 | 132500 | 821399750 | 5310 | 5310 | 5310 | 5310 | 1 |
| 341 | 20231227 | 132400 | 821394440 | 5310 | 5310 | 5310 | 5310 | 1 |
| 342 | 20231227 | 132300 | 821389130 | 5280 | 5280 | 5280 | 5280 | 558 |
| 343 | 20231227 | 132200 | 818442890 | 5310 | 5290 | 5310 | 5290 | 2 |
| 344 | 20231227 | 132100 | 818432290 | 5320 | 5320 | 5320 | 5320 | 0 |
| 345 | 20231227 | 132000 | 818432290 | 5320 | 5300 | 5320 | 5280 | 1173 |
| 346 | 20231227 | 131900 | 812232010 | 5320 | 5320 | 5320 | 5320 | 0 |
| 347 | 20231227 | 131800 | 812232010 | 5320 | 5320 | 5320 | 5320 | 67 |
| 348 | 20231227 | 131700 | 811875570 | 5300 | 5300 | 5300 | 5300 | 188 |
| 349 | 20231227 | 131600 | 810879170 | 5300 | 5320 | 5320 | 5300 | 1315 |
| 350 | 20231227 | 131500 | 803895740 | 5320 | 5320 | 5320 | 5320 | 0 |
| 351 | 20231227 | 131400 | 803895740 | 5320 | 5320 | 5320 | 5320 | 2 |
| 352 | 20231227 | 131300 | 803885100 | 5330 | 5330 | 5330 | 5320 | 5 |
| 353 | 20231227 | 131200 | 803858460 | 5310 | 5320 | 5330 | 5310 | 692 |
| 354 | 20231227 | 131100 | 800179960 | 5330 | 5330 | 5330 | 5330 | 2 |
| 355 | 20231227 | 131000 | 800169300 | 5330 | 5320 | 5330 | 5320 | 6 |
| 356 | 20231227 | 130900 | 800137350 | 5330 | 5320 | 5330 | 5310 | 51 |
| 357 | 20231227 | 130800 | 799866500 | 5330 | 5320 | 5330 | 5320 | 4 |
| 358 | 20231227 | 130700 | 799845200 | 5330 | 5330 | 5330 | 5310 | 21 |
| 359 | 20231227 | 130600 | 799733650 | 5310 | 5320 | 5330 | 5310 | 309 |
| 360 | 20231227 | 130500 | 798092810 | 5340 | 5340 | 5340 | 5310 | 58 |
| 361 | 20231227 | 130400 | 797783660 | 5330 | 5330 | 5330 | 5310 | 262 |
| 362 | 20231227 | 130300 | 796392390 | 5320 | 5340 | 5340 | 5320 | 15 |
| 363 | 20231227 | 130200 | 796312370 | 5340 | 5340 | 5340 | 5340 | 0 |
| 364 | 20231227 | 130100 | 796312370 | 5340 | 5330 | 5340 | 5330 | 4109 |
| 365 | 20231227 | 130000 | 774411390 | 5340 | 5330 | 5340 | 5310 | 132 |
| 366 | 20231227 | 125900 | 773707740 | 5340 | 5330 | 5340 | 5330 | 8 |
| 367 | 20231227 | 125800 | 773665090 | 5330 | 5330 | 5330 | 5330 | 1 |
| 368 | 20231227 | 125700 | 773659760 | 5340 | 5340 | 5340 | 5340 | 1 |
| 369 | 20231227 | 125600 | 773654420 | 5330 | 5330 | 5330 | 5330 | 0 |
| 370 | 20231227 | 125500 | 773654420 | 5330 | 5330 | 5330 | 5310 | 286 |
| 371 | 20231227 | 125400 | 772133860 | 5340 | 5340 | 5340 | 5340 | 100 |
| 372 | 20231227 | 125300 | 771599860 | 5330 | 5330 | 5330 | 5330 | 0 |
| 373 | 20231227 | 125200 | 771599860 | 5330 | 5310 | 5330 | 5310 | 244 |
| 374 | 20231227 | 125100 | 770304200 | 5330 | 5330 | 5330 | 5330 | 0 |
| 375 | 20231227 | 125000 | 770304200 | 5330 | 5330 | 5330 | 5330 | 1 |
| 376 | 20231227 | 124900 | 770298870 | 5330 | 5330 | 5340 | 5300 | 12 |
| 377 | 20231227 | 124800 | 770235170 | 5320 | 5310 | 5340 | 5300 | 67 |
| 378 | 20231227 | 124700 | 769879640 | 5340 | 5320 | 5340 | 5310 | 33 |
| 379 | 20231227 | 124600 | 769704340 | 5350 | 5330 | 5350 | 5330 | 2 |
| 380 | 20231227 | 124500 | 769693660 | 5350 | 5330 | 5350 | 5300 | 335 |
| 381 | 20231227 | 124400 | 767913480 | 5350 | 5350 | 5350 | 5350 | 0 |
| 382 | 20231227 | 124300 | 767913480 | 5350 | 5350 | 5350 | 5350 | 70 |
| 383 | 20231227 | 124200 | 767538980 | 5320 | 5340 | 5340 | 5320 | 61 |
| 384 | 20231227 | 124100 | 767213640 | 5350 | 5350 | 5350 | 5350 | 10 |
| 385 | 20231227 | 124000 | 767160140 | 5360 | 5360 | 5360 | 5360 | 0 |
| 386 | 20231227 | 123900 | 767160140 | 5360 | 5340 | 5360 | 5340 | 1000 |
| 387 | 20231227 | 123800 | 761811680 | 5340 | 5320 | 5340 | 5320 | 1018 |
| 388 | 20231227 | 123700 | 756381590 | 5320 | 5320 | 5320 | 5320 | 0 |
| 389 | 20231227 | 123600 | 756381590 | 5320 | 5310 | 5320 | 5310 | 682 |
| 390 | 20231227 | 123500 | 752760140 | 5320 | 5320 | 5320 | 5320 | 721 |
| 391 | 20231227 | 123400 | 748924420 | 5310 | 5310 | 5310 | 5310 | 400 |
| 392 | 20231227 | 123300 | 746800420 | 5330 | 5330 | 5330 | 5330 | 0 |
| 393 | 20231227 | 123200 | 746800420 | 5330 | 5330 | 5330 | 5330 | 0 |
| 394 | 20231227 | 123100 | 746800420 | 5330 | 5330 | 5330 | 5330 | 1 |
| 395 | 20231227 | 123000 | 746795090 | 5330 | 5330 | 5330 | 5330 | 511 |
| 396 | 20231227 | 122900 | 744071460 | 5330 | 5310 | 5330 | 5310 | 752 |
| 397 | 20231227 | 122800 | 740069610 | 5310 | 5310 | 5310 | 5300 | 6 |
| 398 | 20231227 | 122700 | 740037760 | 5310 | 5310 | 5310 | 5310 | 3 |
| 399 | 20231227 | 122600 | 740021830 | 5320 | 5310 | 5320 | 5310 | 1770 |
| 400 | 20231227 | 122500 | 730623030 | 5310 | 5280 | 5310 | 5280 | 1009 |
| 401 | 20231227 | 122400 | 725271780 | 5260 | 5290 | 5290 | 5260 | 53 |
| 402 | 20231227 | 122300 | 724992940 | 5300 | 5300 | 5300 | 5280 | 157 |
| 403 | 20231227 | 122200 | 724160860 | 5300 | 5270 | 5300 | 5270 | 1530 |
| 404 | 20231227 | 122100 | 716073250 | 5270 | 5280 | 5280 | 5270 | 353 |
| 405 | 20231227 | 122000 | 714210560 | 5290 | 5290 | 5290 | 5290 | 1177 |
| 406 | 20231227 | 121900 | 707984230 | 5300 | 5300 | 5300 | 5300 | 0 |
| 407 | 20231227 | 121800 | 707984230 | 5300 | 5300 | 5300 | 5300 | 0 |
| 408 | 20231227 | 121700 | 707984230 | 5300 | 5300 | 5300 | 5300 | 0 |
| 409 | 20231227 | 121600 | 707984230 | 5300 | 5300 | 5300 | 5300 | 10 |
| 410 | 20231227 | 121500 | 707931230 | 5300 | 5300 | 5300 | 5300 | 5 |
| 411 | 20231227 | 121400 | 707904730 | 5300 | 5300 | 5300 | 5300 | 1 |
| 412 | 20231227 | 121300 | 707899430 | 5300 | 5290 | 5300 | 5290 | 3 |
| 413 | 20231227 | 121200 | 707883550 | 5300 | 5300 | 5300 | 5300 | 375 |
| 414 | 20231227 | 121100 | 705896050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 415 | 20231227 | 121000 | 705896050 | 5300 | 5290 | 5310 | 5290 | 287 |
| 416 | 20231227 | 120900 | 704375290 | 5310 | 5310 | 5310 | 5310 | 0 |
| 417 | 20231227 | 120800 | 704375290 | 5310 | 5310 | 5310 | 5310 | 1 |
| 418 | 20231227 | 120700 | 704369980 | 5290 | 5310 | 5310 | 5290 | 56 |
| 419 | 20231227 | 120600 | 704072640 | 5310 | 5310 | 5310 | 5310 | 0 |
| 420 | 20231227 | 120500 | 704072640 | 5310 | 5310 | 5310 | 5310 | 1 |
| 421 | 20231227 | 120400 | 704067330 | 5310 | 5310 | 5310 | 5310 | 0 |
| 422 | 20231227 | 120300 | 704067330 | 5310 | 5310 | 5310 | 5310 | 50 |
| 423 | 20231227 | 120200 | 703801830 | 5310 | 5310 | 5310 | 5310 | 2 |
| 424 | 20231227 | 120100 | 703791210 | 5310 | 5310 | 5310 | 5310 | 40 |
| 425 | 20231227 | 120000 | 703578810 | 5310 | 5310 | 5310 | 5310 | 0 |
| 426 | 20231227 | 115900 | 703578810 | 5310 | 5310 | 5310 | 5310 | 1 |
| 427 | 20231227 | 115800 | 703573500 | 5310 | 5310 | 5310 | 5310 | 0 |
| 428 | 20231227 | 115700 | 703573500 | 5310 | 5290 | 5310 | 5290 | 2 |
| 429 | 20231227 | 115600 | 703562900 | 5310 | 5290 | 5310 | 5290 | 300 |
| 430 | 20231227 | 115500 | 701972490 | 5290 | 5280 | 5290 | 5280 | 2 |
| 431 | 20231227 | 115400 | 701961920 | 5290 | 5280 | 5290 | 5280 | 714 |
| 432 | 20231227 | 115300 | 698191990 | 5280 | 5280 | 5280 | 5280 | 0 |
| 433 | 20231227 | 115200 | 698191990 | 5280 | 5280 | 5280 | 5280 | 187 |
| 434 | 20231227 | 115100 | 697204630 | 5280 | 5280 | 5280 | 5280 | 158 |
| 435 | 20231227 | 115000 | 696370390 | 5300 | 5300 | 5300 | 5300 | 0 |
| 436 | 20231227 | 114900 | 696370390 | 5300 | 5270 | 5300 | 5260 | 685 |
| 437 | 20231227 | 114800 | 692767110 | 5260 | 5280 | 5280 | 5260 | 293 |
| 438 | 20231227 | 114700 | 691222880 | 5310 | 5310 | 5310 | 5310 | 41 |
| 439 | 20231227 | 114600 | 691005170 | 5310 | 5310 | 5310 | 5310 | 0 |
| 440 | 20231227 | 114500 | 691005170 | 5310 | 5310 | 5310 | 5310 | 0 |
| 441 | 20231227 | 114400 | 691005170 | 5310 | 5310 | 5310 | 5310 | 0 |
| 442 | 20231227 | 114300 | 691005170 | 5310 | 5310 | 5310 | 5310 | 105 |
| 443 | 20231227 | 114200 | 690447620 | 5310 | 5310 | 5310 | 5310 | 0 |
| 444 | 20231227 | 114100 | 690447620 | 5310 | 5300 | 5310 | 5300 | 700 |
| 445 | 20231227 | 114000 | 686732100 | 5310 | 5310 | 5310 | 5310 | 0 |
| 446 | 20231227 | 113900 | 686732100 | 5310 | 5270 | 5310 | 5250 | 1093 |
| 447 | 20231227 | 113800 | 680988920 | 5310 | 5310 | 5310 | 5310 | 0 |
| 448 | 20231227 | 113700 | 680988920 | 5310 | 5310 | 5310 | 5310 | 0 |
| 449 | 20231227 | 113600 | 680988920 | 5310 | 5310 | 5310 | 5310 | 0 |
| 450 | 20231227 | 113500 | 680988920 | 5310 | 5310 | 5310 | 5310 | 0 |
| 451 | 20231227 | 113400 | 680988920 | 5310 | 5310 | 5310 | 5310 | 0 |
| 452 | 20231227 | 113300 | 680988920 | 5310 | 5310 | 5310 | 5310 | 42 |
| 453 | 20231227 | 113200 | 680765900 | 5310 | 5310 | 5310 | 5310 | 149 |
| 454 | 20231227 | 113100 | 679974710 | 5320 | 5290 | 5320 | 5280 | 1388 |
| 455 | 20231227 | 113000 | 672645570 | 5290 | 5290 | 5290 | 5290 | 81 |
| 456 | 20231227 | 112900 | 672217080 | 5320 | 5320 | 5320 | 5300 | 9 |
| 457 | 20231227 | 112800 | 672169340 | 5320 | 5320 | 5320 | 5320 | 90 |
| 458 | 20231227 | 112700 | 671690540 | 5320 | 5300 | 5320 | 5280 | 381 |
| 459 | 20231227 | 112600 | 669668410 | 5290 | 5290 | 5290 | 5290 | 0 |
| 460 | 20231227 | 112500 | 669668410 | 5290 | 5290 | 5290 | 5290 | 0 |
| 461 | 20231227 | 112400 | 669668410 | 5290 | 5300 | 5300 | 5290 | 171 |
| 462 | 20231227 | 112300 | 668763170 | 5310 | 5310 | 5310 | 5310 | 1 |
| 463 | 20231227 | 112200 | 668757860 | 5300 | 5300 | 5310 | 5300 | 43 |
| 464 | 20231227 | 112100 | 668529940 | 5310 | 5310 | 5310 | 5310 | 2 |
| 465 | 20231227 | 112000 | 668519320 | 5310 | 5310 | 5310 | 5310 | 0 |
| 466 | 20231227 | 111900 | 668519320 | 5310 | 5310 | 5310 | 5310 | 0 |
| 467 | 20231227 | 111800 | 668519320 | 5310 | 5310 | 5310 | 5310 | 20 |
| 468 | 20231227 | 111700 | 668413120 | 5310 | 5310 | 5310 | 5310 | 582 |
| 469 | 20231227 | 111600 | 665322700 | 5310 | 5310 | 5310 | 5310 | 0 |
| 470 | 20231227 | 111500 | 665322700 | 5310 | 5290 | 5310 | 5290 | 18 |
| 471 | 20231227 | 111400 | 665227450 | 5290 | 5290 | 5290 | 5290 | 14 |
| 472 | 20231227 | 111300 | 665153390 | 5310 | 5310 | 5310 | 5310 | 1 |
| 473 | 20231227 | 111200 | 665148080 | 5310 | 5290 | 5310 | 5290 | 187 |
| 474 | 20231227 | 111100 | 664158370 | 5290 | 5310 | 5310 | 5290 | 36 |
| 475 | 20231227 | 111000 | 663967910 | 5290 | 5290 | 5290 | 5290 | 0 |
| 476 | 20231227 | 110900 | 663967910 | 5290 | 5310 | 5310 | 5290 | 3 |
| 477 | 20231227 | 110800 | 663952020 | 5290 | 5300 | 5310 | 5290 | 41 |
| 478 | 20231227 | 110700 | 663734740 | 5310 | 5310 | 5310 | 5310 | 1 |
| 479 | 20231227 | 110600 | 663729430 | 5290 | 5290 | 5290 | 5290 | 26 |
| 480 | 20231227 | 110500 | 663591890 | 5310 | 5310 | 5310 | 5310 | 0 |
| 481 | 20231227 | 110400 | 663591890 | 5310 | 5300 | 5310 | 5300 | 1142 |
| 482 | 20231227 | 110300 | 657539280 | 5300 | 5300 | 5300 | 5300 | 44 |
| 483 | 20231227 | 110200 | 657306080 | 5300 | 5300 | 5300 | 5300 | 1 |
| 484 | 20231227 | 110100 | 657300780 | 5280 | 5290 | 5290 | 5280 | 550 |
| 485 | 20231227 | 110000 | 654396340 | 5310 | 5300 | 5310 | 5300 | 46 |
| 486 | 20231227 | 105900 | 654152480 | 5310 | 5310 | 5310 | 5310 | 1 |
| 487 | 20231227 | 105800 | 654147170 | 5310 | 5310 | 5320 | 5310 | 44 |
| 488 | 20231227 | 105700 | 653913420 | 5310 | 5310 | 5310 | 5310 | 1 |
| 489 | 20231227 | 105600 | 653908110 | 5310 | 5310 | 5310 | 5310 | 0 |
| 490 | 20231227 | 105500 | 653908110 | 5310 | 5310 | 5310 | 5310 | 0 |
| 491 | 20231227 | 105400 | 653908110 | 5310 | 5300 | 5310 | 5300 | 25 |
| 492 | 20231227 | 105300 | 653775580 | 5300 | 5300 | 5310 | 5300 | 178 |
| 493 | 20231227 | 105200 | 652832160 | 5300 | 5310 | 5310 | 5300 | 53 |
| 494 | 20231227 | 105100 | 652550760 | 5310 | 5300 | 5310 | 5300 | 95 |
| 495 | 20231227 | 105000 | 652046760 | 5310 | 5310 | 5310 | 5310 | 114 |
| 496 | 20231227 | 104900 | 651441420 | 5320 | 5310 | 5320 | 5310 | 203 |
| 497 | 20231227 | 104800 | 650362930 | 5320 | 5320 | 5320 | 5320 | 1 |
| 498 | 20231227 | 104700 | 650357610 | 5300 | 5300 | 5300 | 5280 | 444 |
| 499 | 20231227 | 104600 | 648009180 | 5300 | 5290 | 5300 | 5290 | 36 |
| 500 | 20231227 | 104500 | 647818730 | 5290 | 5290 | 5290 | 5290 | 13 |
| 501 | 20231227 | 104400 | 647749960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 502 | 20231227 | 104300 | 647749960 | 5300 | 5300 | 5300 | 5300 | 94 |
| 503 | 20231227 | 104200 | 647251760 | 5290 | 5300 | 5300 | 5290 | 405 |
| 504 | 20231227 | 104100 | 645107260 | 5300 | 5280 | 5300 | 5280 | 151 |
| 505 | 20231227 | 104000 | 644307800 | 5280 | 5280 | 5280 | 5280 | 151 |
| 506 | 20231227 | 103900 | 643510520 | 5280 | 5280 | 5280 | 5280 | 5 |
| 507 | 20231227 | 103800 | 643484120 | 5280 | 5280 | 5280 | 5250 | 10 |
| 508 | 20231227 | 103700 | 643431560 | 5260 | 5260 | 5260 | 5260 | 12 |
| 509 | 20231227 | 103600 | 643368440 | 5270 | 5270 | 5270 | 5270 | 1 |
| 510 | 20231227 | 103500 | 643363170 | 5270 | 5280 | 5280 | 5270 | 11 |
| 511 | 20231227 | 103400 | 643305100 | 5280 | 5270 | 5280 | 5250 | 302 |
| 512 | 20231227 | 103300 | 641718130 | 5280 | 5280 | 5280 | 5280 | 2 |
| 513 | 20231227 | 103200 | 641707570 | 5250 | 5280 | 5280 | 5250 | 115 |
| 514 | 20231227 | 103100 | 641102320 | 5280 | 5280 | 5280 | 5280 | 229 |
| 515 | 20231227 | 103000 | 639893200 | 5280 | 5280 | 5280 | 5280 | 35 |
| 516 | 20231227 | 102900 | 639708400 | 5280 | 5250 | 5280 | 5240 | 109 |
| 517 | 20231227 | 102800 | 639137060 | 5250 | 5260 | 5260 | 5240 | 888 |
| 518 | 20231227 | 102700 | 634481390 | 5260 | 5260 | 5260 | 5260 | 0 |
| 519 | 20231227 | 102600 | 634481390 | 5260 | 5250 | 5260 | 5250 | 135 |
| 520 | 20231227 | 102500 | 633771820 | 5280 | 5250 | 5280 | 5250 | 1657 |
| 521 | 20231227 | 102400 | 625068570 | 5280 | 5270 | 5280 | 5210 | 5051 |
| 522 | 20231227 | 102300 | 598657300 | 5270 | 5260 | 5270 | 5250 | 1035 |
| 523 | 20231227 | 102200 | 593218920 | 5260 | 5270 | 5270 | 5230 | 1116 |
| 524 | 20231227 | 102100 | 587369670 | 5270 | 5270 | 5270 | 5270 | 21 |
| 525 | 20231227 | 102000 | 587259000 | 5270 | 5270 | 5270 | 5270 | 6 |
| 526 | 20231227 | 101900 | 587227380 | 5270 | 5250 | 5270 | 5250 | 93 |
| 527 | 20231227 | 101800 | 586737420 | 5270 | 5260 | 5270 | 5250 | 165 |
| 528 | 20231227 | 101700 | 585869170 | 5270 | 5260 | 5270 | 5260 | 155 |
| 529 | 20231227 | 101600 | 585053860 | 5260 | 5260 | 5260 | 5260 | 1 |
| 530 | 20231227 | 101500 | 585048600 | 5250 | 5240 | 5250 | 5240 | 31 |
| 531 | 20231227 | 101400 | 584886150 | 5240 | 5240 | 5240 | 5240 | 1 |
| 532 | 20231227 | 101300 | 584880910 | 5240 | 5240 | 5240 | 5240 | 197 |
| 533 | 20231227 | 101200 | 583848630 | 5260 | 5260 | 5260 | 5260 | 3 |
| 534 | 20231227 | 101100 | 583832850 | 5260 | 5240 | 5260 | 5240 | 108 |
| 535 | 20231227 | 101000 | 583266790 | 5240 | 5240 | 5240 | 5240 | 10 |
| 536 | 20231227 | 100900 | 583214390 | 5250 | 5250 | 5250 | 5250 | 100 |
| 537 | 20231227 | 100800 | 582689390 | 5250 | 5240 | 5250 | 5240 | 83 |
| 538 | 20231227 | 100700 | 582254460 | 5240 | 5250 | 5260 | 5230 | 934 |
| 539 | 20231227 | 100600 | 577359210 | 5240 | 5240 | 5240 | 5230 | 143 |
| 540 | 20231227 | 100500 | 576609960 | 5240 | 5240 | 5240 | 5240 | 22 |
| 541 | 20231227 | 100400 | 576494680 | 5250 | 5250 | 5250 | 5250 | 101 |
| 542 | 20231227 | 100300 | 575964430 | 5240 | 5260 | 5260 | 5210 | 1586 |
| 543 | 20231227 | 100200 | 567667900 | 5260 | 5260 | 5260 | 5260 | 31 |
| 544 | 20231227 | 100100 | 567504840 | 5270 | 5250 | 5270 | 5250 | 16 |
| 545 | 20231227 | 100000 | 567420820 | 5250 | 5250 | 5250 | 5250 | 1395 |
| 546 | 20231227 | 095900 | 560097070 | 5260 | 5250 | 5260 | 5250 | 250 |
| 547 | 20231227 | 095800 | 558783570 | 5250 | 5280 | 5280 | 5250 | 5833 |
| 548 | 20231227 | 095700 | 528121200 | 5280 | 5280 | 5280 | 5280 | 11 |
| 549 | 20231227 | 095600 | 528063120 | 5280 | 5280 | 5290 | 5280 | 523 |
| 550 | 20231227 | 095500 | 525301080 | 5270 | 5260 | 5270 | 5260 | 84 |
| 551 | 20231227 | 095400 | 524858940 | 5260 | 5260 | 5260 | 5260 | 24 |
| 552 | 20231227 | 095300 | 524732700 | 5250 | 5270 | 5270 | 5250 | 5551 |
| 553 | 20231227 | 095200 | 495519100 | 5270 | 5280 | 5280 | 5270 | 479 |
| 554 | 20231227 | 095100 | 492990260 | 5280 | 5290 | 5290 | 5280 | 609 |
| 555 | 20231227 | 095000 | 489772070 | 5280 | 5280 | 5280 | 5280 | 410 |
| 556 | 20231227 | 094900 | 487607270 | 5280 | 5280 | 5280 | 5280 | 454 |
| 557 | 20231227 | 094800 | 485210150 | 5280 | 5280 | 5280 | 5280 | 231 |
| 558 | 20231227 | 094700 | 483990470 | 5300 | 5300 | 5300 | 5280 | 849 |
| 559 | 20231227 | 094600 | 479507710 | 5280 | 5280 | 5300 | 5280 | 389 |
| 560 | 20231227 | 094500 | 477452630 | 5280 | 5280 | 5280 | 5280 | 296 |
| 561 | 20231227 | 094400 | 475889750 | 5280 | 5290 | 5290 | 5280 | 1339 |
| 562 | 20231227 | 094300 | 468809090 | 5290 | 5310 | 5310 | 5280 | 1240 |
| 563 | 20231227 | 094200 | 462240050 | 5310 | 5300 | 5310 | 5300 | 1070 |
| 564 | 20231227 | 094100 | 456568950 | 5300 | 5310 | 5310 | 5300 | 185 |
| 565 | 20231227 | 094000 | 455588390 | 5320 | 5340 | 5340 | 5310 | 2396 |
| 566 | 20231227 | 093900 | 442837930 | 5330 | 5340 | 5340 | 5330 | 1501 |
| 567 | 20231227 | 093800 | 434834600 | 5340 | 5340 | 5340 | 5340 | 215 |
| 568 | 20231227 | 093700 | 433686500 | 5350 | 5350 | 5350 | 5350 | 12 |
| 569 | 20231227 | 093600 | 433622300 | 5360 | 5330 | 5360 | 5330 | 313 |
| 570 | 20231227 | 093500 | 431953860 | 5340 | 5370 | 5370 | 5340 | 988 |
| 571 | 20231227 | 093400 | 426669060 | 5410 | 5360 | 5410 | 5360 | 6 |
| 572 | 20231227 | 093300 | 426636850 | 5420 | 5370 | 5420 | 5350 | 5828 |
| 573 | 20231227 | 093200 | 395362000 | 5390 | 5390 | 5390 | 5390 | 302 |
| 574 | 20231227 | 093100 | 393734220 | 5350 | 5350 | 5400 | 5350 | 382 |
| 575 | 20231227 | 093000 | 391689070 | 5400 | 5400 | 5400 | 5400 | 0 |
| 576 | 20231227 | 092900 | 391689070 | 5400 | 5400 | 5400 | 5350 | 116 |
| 577 | 20231227 | 092800 | 391067900 | 5400 | 5390 | 5410 | 5340 | 102 |
| 578 | 20231227 | 092700 | 390517650 | 5380 | 5320 | 5380 | 5320 | 2911 |
| 579 | 20231227 | 092600 | 375021210 | 5320 | 5340 | 5340 | 5300 | 1946 |
| 580 | 20231227 | 092500 | 364665480 | 5340 | 5330 | 5340 | 5330 | 470 |
| 581 | 20231227 | 092400 | 362159880 | 5340 | 5350 | 5350 | 5340 | 2349 |
| 582 | 20231227 | 092300 | 349612360 | 5350 | 5370 | 5370 | 5350 | 1211 |
| 583 | 20231227 | 092200 | 343130820 | 5360 | 5360 | 5360 | 5360 | 109 |
| 584 | 20231227 | 092100 | 342546580 | 5360 | 5360 | 5360 | 5360 | 7 |
| 585 | 20231227 | 092000 | 342509060 | 5360 | 5360 | 5360 | 5360 | 25 |
| 586 | 20231227 | 091900 | 342375060 | 5360 | 5360 | 5360 | 5360 | 385 |
| 587 | 20231227 | 091800 | 340311460 | 5370 | 5360 | 5380 | 5360 | 240 |
| 588 | 20231227 | 091700 | 339022160 | 5360 | 5390 | 5390 | 5360 | 536 |
| 589 | 20231227 | 091600 | 336143970 | 5360 | 5400 | 5400 | 5360 | 3153 |
| 590 | 20231227 | 091500 | 319184920 | 5400 | 5400 | 5400 | 5400 | 603 |
| 591 | 20231227 | 091400 | 315928720 | 5400 | 5430 | 5430 | 5400 | 1242 |
| 592 | 20231227 | 091300 | 309204430 | 5400 | 5420 | 5440 | 5400 | 3431 |
| 593 | 20231227 | 091200 | 290576900 | 5400 | 5400 | 5420 | 5400 | 994 |
| 594 | 20231227 | 091100 | 285196580 | 5390 | 5420 | 5430 | 5390 | 2238 |
| 595 | 20231227 | 091000 | 273099990 | 5430 | 5430 | 5440 | 5410 | 2149 |
| 596 | 20231227 | 090900 | 261463910 | 5430 | 5380 | 5430 | 5380 | 4727 |
| 597 | 20231227 | 090800 | 235973170 | 5380 | 5360 | 5380 | 5360 | 566 |
| 598 | 20231227 | 090700 | 232931410 | 5360 | 5360 | 5360 | 5360 | 955 |
| 599 | 20231227 | 090600 | 227812610 | 5370 | 5430 | 5430 | 5370 | 6277 |
| 600 | 20231227 | 090500 | 193918090 | 5430 | 5410 | 5430 | 5410 | 763 |
| 601 | 20231227 | 090400 | 189783240 | 5410 | 5450 | 5450 | 5390 | 12167 |
| 602 | 20231227 | 090300 | 124007120 | 5450 | 5410 | 5460 | 5400 | 10128 |
| 603 | 20231227 | 090200 | 69086940 | 5410 | 5350 | 5420 | 5350 | 2943 |
| 604 | 20231227 | 090100 | 53260830 | 5340 | 5270 | 5340 | 5250 | 5166 |
| 605 | 20231227 | 090000 | 25847980 | 5270 | 5250 | 5270 | 5250 | 4903 |