28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 9924 |
| 3 | 20231228 | 182900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 4 | 20231228 | 182800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 5 | 20231228 | 182700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 6 | 20231228 | 182600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 7 | 20231228 | 182500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 8 | 20231228 | 182400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 9 | 20231228 | 182300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 10 | 20231228 | 182200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 11 | 20231228 | 182100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 12 | 20231228 | 182000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 13 | 20231228 | 181900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 14 | 20231228 | 181800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 15 | 20231228 | 181700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 16 | 20231228 | 181600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 17 | 20231228 | 181500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 18 | 20231228 | 181400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 19 | 20231228 | 181300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 20 | 20231228 | 181200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 21 | 20231228 | 181100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 22 | 20231228 | 181000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 23 | 20231228 | 180900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 24 | 20231228 | 180800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 25 | 20231228 | 180700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 26 | 20231228 | 180600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 27 | 20231228 | 180500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 28 | 20231228 | 180400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 29 | 20231228 | 180300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 30 | 20231228 | 180200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 31 | 20231228 | 180100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 32 | 20231228 | 180000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 9924 |
| 33 | 20231228 | 175900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 34 | 20231228 | 175800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 35 | 20231228 | 175700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 36 | 20231228 | 175600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 37 | 20231228 | 175500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 38 | 20231228 | 175400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 39 | 20231228 | 175300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 40 | 20231228 | 175200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 41 | 20231228 | 175100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 42 | 20231228 | 175000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 43 | 20231228 | 174900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 44 | 20231228 | 174800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 45 | 20231228 | 174700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 46 | 20231228 | 174600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 47 | 20231228 | 174500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 48 | 20231228 | 174400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 49 | 20231228 | 174300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 50 | 20231228 | 174200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 51 | 20231228 | 174100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 52 | 20231228 | 174000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 53 | 20231228 | 173900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 54 | 20231228 | 173800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 55 | 20231228 | 173700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 56 | 20231228 | 173600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 57 | 20231228 | 173500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 58 | 20231228 | 173400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 59 | 20231228 | 173300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 60 | 20231228 | 173200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 61 | 20231228 | 173100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 62 | 20231228 | 173000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 9924 |
| 63 | 20231228 | 172900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 64 | 20231228 | 172800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 65 | 20231228 | 172700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 66 | 20231228 | 172600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 67 | 20231228 | 172500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 68 | 20231228 | 172400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 69 | 20231228 | 172300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 70 | 20231228 | 172200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 71 | 20231228 | 172100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 72 | 20231228 | 172000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 73 | 20231228 | 171900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 74 | 20231228 | 171800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 75 | 20231228 | 171700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 76 | 20231228 | 171600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 77 | 20231228 | 171500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 78 | 20231228 | 171400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 79 | 20231228 | 171300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 80 | 20231228 | 171200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 81 | 20231228 | 171100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 82 | 20231228 | 171000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 83 | 20231228 | 170900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 84 | 20231228 | 170800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 85 | 20231228 | 170700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 86 | 20231228 | 170600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 87 | 20231228 | 170500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 88 | 20231228 | 170400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 89 | 20231228 | 170300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 90 | 20231228 | 170200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 91 | 20231228 | 170100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 92 | 20231228 | 170000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 9924 |
| 93 | 20231228 | 165900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 94 | 20231228 | 165800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 95 | 20231228 | 165700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 96 | 20231228 | 165600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 97 | 20231228 | 165500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 98 | 20231228 | 165400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 99 | 20231228 | 165300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 100 | 20231228 | 165200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 101 | 20231228 | 165100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 102 | 20231228 | 165000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 103 | 20231228 | 164900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 104 | 20231228 | 164800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 105 | 20231228 | 164700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 106 | 20231228 | 164600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 107 | 20231228 | 164500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 108 | 20231228 | 164400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 109 | 20231228 | 164300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 110 | 20231228 | 164200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 111 | 20231228 | 164100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 112 | 20231228 | 164000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 113 | 20231228 | 163900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 114 | 20231228 | 163800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 115 | 20231228 | 163700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 116 | 20231228 | 163600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 117 | 20231228 | 163500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 118 | 20231228 | 163400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 119 | 20231228 | 163300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 120 | 20231228 | 163200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 121 | 20231228 | 163100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 122 | 20231228 | 163000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 9924 |
| 123 | 20231228 | 162900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 124 | 20231228 | 162800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 125 | 20231228 | 162700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 126 | 20231228 | 162600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 127 | 20231228 | 162500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 128 | 20231228 | 162400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 129 | 20231228 | 162300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 130 | 20231228 | 162200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 131 | 20231228 | 162100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 132 | 20231228 | 162000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 133 | 20231228 | 161900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 134 | 20231228 | 161800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 135 | 20231228 | 161700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 136 | 20231228 | 161600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 137 | 20231228 | 161500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 138 | 20231228 | 161400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 139 | 20231228 | 161300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 140 | 20231228 | 161200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 141 | 20231228 | 161100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 142 | 20231228 | 161000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 143 | 20231228 | 160900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 144 | 20231228 | 160800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 145 | 20231228 | 160700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 146 | 20231228 | 160600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 147 | 20231228 | 160500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 148 | 20231228 | 160400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 149 | 20231228 | 160300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 150 | 20231228 | 160200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 151 | 20231228 | 160100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 152 | 20231228 | 160000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 9924 |
| 153 | 20231228 | 155900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 154 | 20231228 | 155800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 155 | 20231228 | 155700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 156 | 20231228 | 155600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 157 | 20231228 | 155500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 158 | 20231228 | 155400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 159 | 20231228 | 155300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 160 | 20231228 | 155200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 161 | 20231228 | 155100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 162 | 20231228 | 155000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 163 | 20231228 | 154900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 164 | 20231228 | 154800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 165 | 20231228 | 154700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 166 | 20231228 | 154600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 167 | 20231228 | 154500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 168 | 20231228 | 154400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 169 | 20231228 | 154300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 170 | 20231228 | 154200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 171 | 20231228 | 154100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 172 | 20231228 | 154000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 173 | 20231228 | 153900 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 174 | 20231228 | 153800 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 175 | 20231228 | 153700 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 176 | 20231228 | 153600 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 177 | 20231228 | 153500 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 178 | 20231228 | 153400 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 179 | 20231228 | 153300 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 180 | 20231228 | 153200 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 181 | 20231228 | 153100 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 0 |
| 182 | 20231228 | 153000 | 2312895280 | 5280 | 5280 | 5280 | 5280 | 19848 |
| 183 | 20231228 | 152900 | 2260496560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 184 | 20231228 | 152800 | 2260496560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 185 | 20231228 | 152700 | 2260496560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 186 | 20231228 | 152600 | 2260496560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 187 | 20231228 | 152500 | 2260496560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 188 | 20231228 | 152400 | 2260496560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 189 | 20231228 | 152300 | 2260496560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 190 | 20231228 | 152200 | 2260496560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 191 | 20231228 | 152100 | 2260496560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 192 | 20231228 | 152000 | 2260496560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 193 | 20231228 | 151900 | 2260496560 | 5280 | 5270 | 5280 | 5270 | 898 |
| 194 | 20231228 | 151800 | 2255763940 | 5270 | 5270 | 5270 | 5270 | 710 |
| 195 | 20231228 | 151700 | 2252022240 | 5270 | 5270 | 5280 | 5270 | 967 |
| 196 | 20231228 | 151600 | 2246925890 | 5270 | 5270 | 5280 | 5270 | 123 |
| 197 | 20231228 | 151500 | 2246276680 | 5260 | 5280 | 5280 | 5260 | 6 |
| 198 | 20231228 | 151400 | 2246245100 | 5270 | 5270 | 5270 | 5270 | 897 |
| 199 | 20231228 | 151300 | 2241517910 | 5260 | 5260 | 5260 | 5260 | 0 |
| 200 | 20231228 | 151200 | 2241517910 | 5260 | 5280 | 5280 | 5260 | 890 |
| 201 | 20231228 | 151100 | 2236827610 | 5270 | 5270 | 5270 | 5270 | 350 |
| 202 | 20231228 | 151000 | 2234983110 | 5270 | 5280 | 5280 | 5270 | 96 |
| 203 | 20231228 | 150900 | 2234476710 | 5280 | 5280 | 5280 | 5280 | 1 |
| 204 | 20231228 | 150800 | 2234471430 | 5280 | 5270 | 5280 | 5270 | 1386 |
| 205 | 20231228 | 150700 | 2227164980 | 5270 | 5280 | 5280 | 5270 | 653 |
| 206 | 20231228 | 150600 | 2223723310 | 5280 | 5270 | 5280 | 5270 | 1395 |
| 207 | 20231228 | 150500 | 2216371480 | 5270 | 5270 | 5270 | 5270 | 44 |
| 208 | 20231228 | 150400 | 2216139600 | 5270 | 5270 | 5280 | 5270 | 757 |
| 209 | 20231228 | 150300 | 2212150010 | 5290 | 5290 | 5290 | 5270 | 58 |
| 210 | 20231228 | 150200 | 2211843210 | 5280 | 5270 | 5280 | 5260 | 1132 |
| 211 | 20231228 | 150100 | 2205869700 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20231228 | 150000 | 2205869700 | 5270 | 5270 | 5270 | 5270 | 20 |
| 213 | 20231228 | 145900 | 2205764300 | 5280 | 5270 | 5280 | 5270 | 554 |
| 214 | 20231228 | 145800 | 2202844690 | 5270 | 5270 | 5270 | 5270 | 97 |
| 215 | 20231228 | 145700 | 2202333500 | 5270 | 5280 | 5280 | 5270 | 457 |
| 216 | 20231228 | 145600 | 2199923110 | 5270 | 5280 | 5280 | 5270 | 410 |
| 217 | 20231228 | 145500 | 2197760510 | 5270 | 5280 | 5280 | 5270 | 263 |
| 218 | 20231228 | 145400 | 2196372590 | 5270 | 5270 | 5270 | 5270 | 10 |
| 219 | 20231228 | 145300 | 2196319890 | 5280 | 5280 | 5280 | 5270 | 504 |
| 220 | 20231228 | 145200 | 2193658780 | 5280 | 5280 | 5280 | 5280 | 4 |
| 221 | 20231228 | 145100 | 2193637660 | 5270 | 5270 | 5270 | 5270 | 34 |
| 222 | 20231228 | 145000 | 2193458480 | 5280 | 5280 | 5280 | 5280 | 13 |
| 223 | 20231228 | 144900 | 2193389840 | 5270 | 5270 | 5270 | 5270 | 562 |
| 224 | 20231228 | 144800 | 2190428100 | 5270 | 5270 | 5270 | 5270 | 517 |
| 225 | 20231228 | 144700 | 2187703510 | 5270 | 5270 | 5270 | 5270 | 291 |
| 226 | 20231228 | 144600 | 2186169940 | 5270 | 5280 | 5280 | 5270 | 1018 |
| 227 | 20231228 | 144500 | 2180804900 | 5280 | 5280 | 5280 | 5280 | 0 |
| 228 | 20231228 | 144400 | 2180804900 | 5280 | 5270 | 5280 | 5270 | 265 |
| 229 | 20231228 | 144300 | 2179408300 | 5280 | 5280 | 5280 | 5280 | 510 |
| 230 | 20231228 | 144200 | 2176715500 | 5280 | 5270 | 5280 | 5270 | 677 |
| 231 | 20231228 | 144100 | 2173147270 | 5270 | 5280 | 5280 | 5270 | 17 |
| 232 | 20231228 | 144000 | 2173057670 | 5280 | 5280 | 5280 | 5280 | 105 |
| 233 | 20231228 | 143900 | 2172503270 | 5280 | 5270 | 5280 | 5270 | 160 |
| 234 | 20231228 | 143800 | 2171660020 | 5270 | 5270 | 5270 | 5270 | 10 |
| 235 | 20231228 | 143700 | 2171607320 | 5270 | 5280 | 5280 | 5270 | 516 |
| 236 | 20231228 | 143600 | 2168882850 | 5270 | 5270 | 5270 | 5270 | 1000 |
| 237 | 20231228 | 143500 | 2163612850 | 5260 | 5280 | 5280 | 5260 | 501 |
| 238 | 20231228 | 143400 | 2160977570 | 5260 | 5260 | 5260 | 5260 | 0 |
| 239 | 20231228 | 143300 | 2160977570 | 5260 | 5260 | 5260 | 5260 | 1 |
| 240 | 20231228 | 143200 | 2160972310 | 5260 | 5250 | 5260 | 5250 | 15 |
| 241 | 20231228 | 143100 | 2160893510 | 5260 | 5260 | 5260 | 5260 | 500 |
| 242 | 20231228 | 143000 | 2158263510 | 5260 | 5260 | 5260 | 5260 | 5 |
| 243 | 20231228 | 142900 | 2158237210 | 5260 | 5260 | 5260 | 5260 | 553 |
| 244 | 20231228 | 142800 | 2155328430 | 5280 | 5280 | 5280 | 5280 | 0 |
| 245 | 20231228 | 142700 | 2155328430 | 5280 | 5260 | 5280 | 5250 | 901 |
| 246 | 20231228 | 142600 | 2150594110 | 5260 | 5260 | 5260 | 5260 | 10 |
| 247 | 20231228 | 142500 | 2150541510 | 5260 | 5260 | 5260 | 5260 | 0 |
| 248 | 20231228 | 142400 | 2150541510 | 5260 | 5260 | 5260 | 5260 | 100 |
| 249 | 20231228 | 142300 | 2150015510 | 5290 | 5290 | 5290 | 5290 | 1 |
| 250 | 20231228 | 142200 | 2150010220 | 5260 | 5270 | 5280 | 5260 | 2461 |
| 251 | 20231228 | 142100 | 2137054720 | 5270 | 5270 | 5270 | 5270 | 1 |
| 252 | 20231228 | 142000 | 2137049450 | 5270 | 5280 | 5280 | 5270 | 151 |
| 253 | 20231228 | 141900 | 2136253670 | 5260 | 5270 | 5270 | 5260 | 52 |
| 254 | 20231228 | 141800 | 2135979640 | 5270 | 5270 | 5270 | 5270 | 100 |
| 255 | 20231228 | 141700 | 2135452640 | 5270 | 5270 | 5270 | 5270 | 46 |
| 256 | 20231228 | 141600 | 2135210220 | 5270 | 5270 | 5270 | 5270 | 47 |
| 257 | 20231228 | 141500 | 2134962530 | 5270 | 5270 | 5270 | 5270 | 2567 |
| 258 | 20231228 | 141400 | 2121434440 | 5270 | 5270 | 5270 | 5270 | 100 |
| 259 | 20231228 | 141300 | 2120907440 | 5280 | 5280 | 5280 | 5280 | 146 |
| 260 | 20231228 | 141200 | 2120136560 | 5280 | 5270 | 5280 | 5260 | 674 |
| 261 | 20231228 | 141100 | 2116585840 | 5270 | 5270 | 5270 | 5270 | 794 |
| 262 | 20231228 | 141000 | 2112401460 | 5280 | 5280 | 5280 | 5280 | 0 |
| 263 | 20231228 | 140900 | 2112401460 | 5280 | 5280 | 5280 | 5280 | 354 |
| 264 | 20231228 | 140800 | 2110532340 | 5280 | 5280 | 5280 | 5280 | 2 |
| 265 | 20231228 | 140700 | 2110521780 | 5280 | 5280 | 5280 | 5280 | 670 |
| 266 | 20231228 | 140600 | 2106984180 | 5280 | 5280 | 5280 | 5280 | 591 |
| 267 | 20231228 | 140500 | 2103863700 | 5280 | 5280 | 5280 | 5280 | 103 |
| 268 | 20231228 | 140400 | 2103319860 | 5290 | 5290 | 5290 | 5290 | 938 |
| 269 | 20231228 | 140300 | 2098357840 | 5290 | 5290 | 5290 | 5290 | 1 |
| 270 | 20231228 | 140200 | 2098352550 | 5290 | 5290 | 5290 | 5290 | 116 |
| 271 | 20231228 | 140100 | 2097738910 | 5290 | 5290 | 5290 | 5290 | 150 |
| 272 | 20231228 | 140000 | 2096945410 | 5290 | 5290 | 5290 | 5290 | 809 |
| 273 | 20231228 | 135900 | 2092665800 | 5300 | 5300 | 5300 | 5300 | 220 |
| 274 | 20231228 | 135800 | 2091499800 | 5300 | 5300 | 5300 | 5300 | 27 |
| 275 | 20231228 | 135700 | 2091356700 | 5300 | 5300 | 5300 | 5300 | 0 |
| 276 | 20231228 | 135600 | 2091356700 | 5300 | 5300 | 5300 | 5300 | 0 |
| 277 | 20231228 | 135500 | 2091356700 | 5300 | 5300 | 5300 | 5300 | 600 |
| 278 | 20231228 | 135400 | 2088176700 | 5290 | 5290 | 5290 | 5290 | 0 |
| 279 | 20231228 | 135300 | 2088176700 | 5290 | 5290 | 5290 | 5290 | 0 |
| 280 | 20231228 | 135200 | 2088176700 | 5290 | 5290 | 5290 | 5290 | 1000 |
| 281 | 20231228 | 135100 | 2082886700 | 5290 | 5290 | 5290 | 5290 | 3 |
| 282 | 20231228 | 135000 | 2082870830 | 5290 | 5290 | 5300 | 5290 | 2414 |
| 283 | 20231228 | 134900 | 2070077520 | 5290 | 5290 | 5290 | 5290 | 1000 |
| 284 | 20231228 | 134800 | 2064787520 | 5290 | 5290 | 5290 | 5290 | 1000 |
| 285 | 20231228 | 134700 | 2059497520 | 5290 | 5290 | 5290 | 5280 | 2438 |
| 286 | 20231228 | 134600 | 2046604880 | 5290 | 5290 | 5290 | 5290 | 1331 |
| 287 | 20231228 | 134500 | 2039563890 | 5290 | 5290 | 5290 | 5290 | 4 |
| 288 | 20231228 | 134400 | 2039542730 | 5290 | 5290 | 5290 | 5290 | 775 |
| 289 | 20231228 | 134300 | 2035442980 | 5290 | 5290 | 5290 | 5290 | 151 |
| 290 | 20231228 | 134200 | 2034644190 | 5290 | 5290 | 5290 | 5290 | 10 |
| 291 | 20231228 | 134100 | 2034591290 | 5290 | 5290 | 5290 | 5290 | 1005 |
| 292 | 20231228 | 134000 | 2029274840 | 5290 | 5290 | 5290 | 5290 | 17 |
| 293 | 20231228 | 133900 | 2029184910 | 5280 | 5280 | 5280 | 5280 | 250 |
| 294 | 20231228 | 133800 | 2027864910 | 5290 | 5290 | 5290 | 5290 | 1069 |
| 295 | 20231228 | 133700 | 2022209900 | 5280 | 5280 | 5280 | 5280 | 0 |
| 296 | 20231228 | 133600 | 2022209900 | 5280 | 5280 | 5280 | 5280 | 0 |
| 297 | 20231228 | 133500 | 2022209900 | 5280 | 5280 | 5280 | 5280 | 2 |
| 298 | 20231228 | 133400 | 2022199340 | 5280 | 5280 | 5280 | 5280 | 1000 |
| 299 | 20231228 | 133300 | 2016919340 | 5280 | 5280 | 5280 | 5280 | 62 |
| 300 | 20231228 | 133200 | 2016591980 | 5290 | 5290 | 5290 | 5290 | 0 |
| 301 | 20231228 | 133100 | 2016591980 | 5290 | 5270 | 5290 | 5270 | 264 |
| 302 | 20231228 | 133000 | 2015197860 | 5280 | 5280 | 5280 | 5280 | 743 |
| 303 | 20231228 | 132900 | 2011274820 | 5280 | 5280 | 5280 | 5280 | 0 |
| 304 | 20231228 | 132800 | 2011274820 | 5280 | 5280 | 5280 | 5280 | 1 |
| 305 | 20231228 | 132700 | 2011269540 | 5280 | 5280 | 5280 | 5280 | 2 |
| 306 | 20231228 | 132600 | 2011258980 | 5280 | 5280 | 5280 | 5280 | 40 |
| 307 | 20231228 | 132500 | 2011047780 | 5270 | 5300 | 5300 | 5270 | 505 |
| 308 | 20231228 | 132400 | 2008386400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 309 | 20231228 | 132300 | 2008386400 | 5270 | 5270 | 5270 | 5270 | 150 |
| 310 | 20231228 | 132200 | 2007595900 | 5300 | 5280 | 5300 | 5280 | 1001 |
| 311 | 20231228 | 132100 | 2002310600 | 5280 | 5280 | 5280 | 5280 | 0 |
| 312 | 20231228 | 132000 | 2002310600 | 5280 | 5290 | 5290 | 5280 | 284 |
| 313 | 20231228 | 131900 | 2000811070 | 5310 | 5310 | 5310 | 5310 | 5 |
| 314 | 20231228 | 131800 | 2000784520 | 5300 | 5300 | 5300 | 5300 | 1 |
| 315 | 20231228 | 131700 | 2000779220 | 5310 | 5310 | 5310 | 5310 | 1 |
| 316 | 20231228 | 131600 | 2000773910 | 5310 | 5310 | 5310 | 5310 | 20 |
| 317 | 20231228 | 131500 | 2000667710 | 5310 | 5300 | 5310 | 5300 | 682 |
| 318 | 20231228 | 131400 | 1997049380 | 5290 | 5290 | 5290 | 5290 | 0 |
| 319 | 20231228 | 131300 | 1997049380 | 5290 | 5290 | 5290 | 5290 | 0 |
| 320 | 20231228 | 131200 | 1997049380 | 5290 | 5290 | 5290 | 5290 | 97 |
| 321 | 20231228 | 131100 | 1996536250 | 5270 | 5290 | 5290 | 5270 | 104 |
| 322 | 20231228 | 131000 | 1995988090 | 5270 | 5270 | 5270 | 5270 | 40 |
| 323 | 20231228 | 130900 | 1995777290 | 5270 | 5270 | 5270 | 5270 | 3 |
| 324 | 20231228 | 130800 | 1995761480 | 5260 | 5270 | 5270 | 5260 | 201 |
| 325 | 20231228 | 130700 | 1994703040 | 5270 | 5280 | 5280 | 5270 | 250 |
| 326 | 20231228 | 130600 | 1993383260 | 5290 | 5290 | 5290 | 5290 | 0 |
| 327 | 20231228 | 130500 | 1993383260 | 5290 | 5290 | 5290 | 5290 | 300 |
| 328 | 20231228 | 130400 | 1991796260 | 5280 | 5280 | 5280 | 5280 | 0 |
| 329 | 20231228 | 130300 | 1991796260 | 5280 | 5280 | 5280 | 5280 | 0 |
| 330 | 20231228 | 130200 | 1991796260 | 5280 | 5280 | 5280 | 5280 | 0 |
| 331 | 20231228 | 130100 | 1991796260 | 5280 | 5280 | 5280 | 5280 | 388 |
| 332 | 20231228 | 130000 | 1989747620 | 5270 | 5280 | 5280 | 5270 | 143 |
| 333 | 20231228 | 125900 | 1988992590 | 5280 | 5270 | 5280 | 5260 | 1080 |
| 334 | 20231228 | 125800 | 1983308030 | 5260 | 5270 | 5270 | 5260 | 1051 |
| 335 | 20231228 | 125700 | 1977778370 | 5270 | 5300 | 5300 | 5270 | 122 |
| 336 | 20231228 | 125600 | 1977131830 | 5310 | 5310 | 5310 | 5310 | 0 |
| 337 | 20231228 | 125500 | 1977131830 | 5310 | 5310 | 5310 | 5310 | 0 |
| 338 | 20231228 | 125400 | 1977131830 | 5310 | 5280 | 5310 | 5260 | 2902 |
| 339 | 20231228 | 125300 | 1961831580 | 5280 | 5290 | 5310 | 5280 | 574 |
| 340 | 20231228 | 125200 | 1958799040 | 5290 | 5290 | 5290 | 5290 | 107 |
| 341 | 20231228 | 125100 | 1958233010 | 5290 | 5290 | 5290 | 5290 | 2 |
| 342 | 20231228 | 125000 | 1958222430 | 5300 | 5300 | 5300 | 5300 | 19 |
| 343 | 20231228 | 124900 | 1958121730 | 5300 | 5290 | 5300 | 5290 | 53 |
| 344 | 20231228 | 124800 | 1957840850 | 5290 | 5290 | 5290 | 5290 | 30 |
| 345 | 20231228 | 124700 | 1957682150 | 5310 | 5310 | 5310 | 5310 | 0 |
| 346 | 20231228 | 124600 | 1957682150 | 5310 | 5310 | 5310 | 5310 | 0 |
| 347 | 20231228 | 124500 | 1957682150 | 5310 | 5310 | 5310 | 5290 | 514 |
| 348 | 20231228 | 124400 | 1954961010 | 5310 | 5290 | 5310 | 5290 | 42 |
| 349 | 20231228 | 124300 | 1954738410 | 5300 | 5300 | 5300 | 5300 | 2 |
| 350 | 20231228 | 124200 | 1954727810 | 5290 | 5290 | 5290 | 5290 | 200 |
| 351 | 20231228 | 124100 | 1953669810 | 5300 | 5300 | 5300 | 5300 | 80 |
| 352 | 20231228 | 124000 | 1953245810 | 5300 | 5300 | 5300 | 5300 | 100 |
| 353 | 20231228 | 123900 | 1952715810 | 5300 | 5300 | 5300 | 5300 | 5 |
| 354 | 20231228 | 123800 | 1952689310 | 5300 | 5300 | 5300 | 5300 | 0 |
| 355 | 20231228 | 123700 | 1952689310 | 5300 | 5300 | 5300 | 5300 | 0 |
| 356 | 20231228 | 123600 | 1952689310 | 5300 | 5290 | 5300 | 5290 | 582 |
| 357 | 20231228 | 123500 | 1949609720 | 5290 | 5290 | 5290 | 5290 | 0 |
| 358 | 20231228 | 123400 | 1949609720 | 5290 | 5300 | 5300 | 5290 | 372 |
| 359 | 20231228 | 123300 | 1947640120 | 5300 | 5300 | 5300 | 5300 | 13 |
| 360 | 20231228 | 123200 | 1947571220 | 5300 | 5310 | 5310 | 5300 | 32 |
| 361 | 20231228 | 123100 | 1947401560 | 5310 | 5310 | 5310 | 5310 | 4 |
| 362 | 20231228 | 123000 | 1947380320 | 5310 | 5290 | 5310 | 5290 | 5 |
| 363 | 20231228 | 122900 | 1947353850 | 5290 | 5290 | 5290 | 5290 | 0 |
| 364 | 20231228 | 122800 | 1947353850 | 5290 | 5300 | 5300 | 5290 | 1461 |
| 365 | 20231228 | 122700 | 1939624000 | 5310 | 5290 | 5310 | 5290 | 475 |
| 366 | 20231228 | 122600 | 1937107250 | 5300 | 5310 | 5310 | 5290 | 257 |
| 367 | 20231228 | 122500 | 1935744520 | 5310 | 5310 | 5310 | 5300 | 253 |
| 368 | 20231228 | 122400 | 1934403590 | 5310 | 5310 | 5310 | 5310 | 50 |
| 369 | 20231228 | 122300 | 1934138090 | 5310 | 5310 | 5310 | 5310 | 259 |
| 370 | 20231228 | 122200 | 1932762800 | 5310 | 5310 | 5310 | 5310 | 100 |
| 371 | 20231228 | 122100 | 1932231800 | 5310 | 5310 | 5310 | 5310 | 21 |
| 372 | 20231228 | 122000 | 1932120290 | 5300 | 5310 | 5310 | 5300 | 595 |
| 373 | 20231228 | 121900 | 1928966690 | 5310 | 5310 | 5310 | 5310 | 191 |
| 374 | 20231228 | 121800 | 1927952480 | 5310 | 5310 | 5310 | 5310 | 20 |
| 375 | 20231228 | 121700 | 1927846280 | 5310 | 5310 | 5310 | 5310 | 158 |
| 376 | 20231228 | 121600 | 1927007300 | 5310 | 5310 | 5310 | 5310 | 23 |
| 377 | 20231228 | 121500 | 1926885170 | 5300 | 5300 | 5300 | 5300 | 3500 |
| 378 | 20231228 | 121400 | 1908335170 | 5320 | 5320 | 5320 | 5320 | 500 |
| 379 | 20231228 | 121300 | 1905675170 | 5300 | 5310 | 5310 | 5300 | 1338 |
| 380 | 20231228 | 121200 | 1898579270 | 5310 | 5310 | 5310 | 5310 | 955 |
| 381 | 20231228 | 121100 | 1893508220 | 5320 | 5320 | 5320 | 5310 | 21 |
| 382 | 20231228 | 121000 | 1893396520 | 5320 | 5320 | 5320 | 5310 | 55 |
| 383 | 20231228 | 120900 | 1893104420 | 5320 | 5320 | 5320 | 5320 | 104 |
| 384 | 20231228 | 120800 | 1892551140 | 5310 | 5310 | 5310 | 5310 | 127 |
| 385 | 20231228 | 120700 | 1891876770 | 5310 | 5320 | 5320 | 5310 | 559 |
| 386 | 20231228 | 120600 | 1888904900 | 5320 | 5320 | 5320 | 5310 | 1293 |
| 387 | 20231228 | 120500 | 1882026170 | 5320 | 5320 | 5320 | 5320 | 93 |
| 388 | 20231228 | 120400 | 1881531410 | 5320 | 5320 | 5320 | 5320 | 1012 |
| 389 | 20231228 | 120300 | 1876147570 | 5320 | 5310 | 5320 | 5310 | 751 |
| 390 | 20231228 | 120200 | 1872159750 | 5310 | 5330 | 5330 | 5310 | 1362 |
| 391 | 20231228 | 120100 | 1864925340 | 5330 | 5320 | 5340 | 5320 | 1749 |
| 392 | 20231228 | 120000 | 1855615230 | 5340 | 5330 | 5340 | 5320 | 1476 |
| 393 | 20231228 | 115900 | 1847759990 | 5330 | 5320 | 5330 | 5320 | 30 |
| 394 | 20231228 | 115800 | 1847600300 | 5320 | 5330 | 5330 | 5320 | 3688 |
| 395 | 20231228 | 115700 | 1827973880 | 5330 | 5340 | 5340 | 5330 | 196 |
| 396 | 20231228 | 115600 | 1826928250 | 5340 | 5350 | 5350 | 5330 | 1319 |
| 397 | 20231228 | 115500 | 1819889780 | 5350 | 5340 | 5350 | 5340 | 376 |
| 398 | 20231228 | 115400 | 1817881920 | 5340 | 5350 | 5350 | 5340 | 839 |
| 399 | 20231228 | 115300 | 1813401230 | 5350 | 5340 | 5350 | 5340 | 464 |
| 400 | 20231228 | 115200 | 1810923230 | 5340 | 5360 | 5370 | 5340 | 1239 |
| 401 | 20231228 | 115100 | 1804297610 | 5360 | 5360 | 5370 | 5330 | 3062 |
| 402 | 20231228 | 115000 | 1787944920 | 5340 | 5360 | 5360 | 5340 | 1775 |
| 403 | 20231228 | 114900 | 1778448380 | 5370 | 5370 | 5380 | 5360 | 966 |
| 404 | 20231228 | 114800 | 1773261440 | 5370 | 5390 | 5390 | 5360 | 4995 |
| 405 | 20231228 | 114700 | 1746468300 | 5400 | 5380 | 5400 | 5380 | 7234 |
| 406 | 20231228 | 114600 | 1707474780 | 5380 | 5390 | 5390 | 5360 | 3321 |
| 407 | 20231228 | 114500 | 1689616040 | 5390 | 5430 | 5440 | 5390 | 7171 |
| 408 | 20231228 | 114400 | 1650817910 | 5430 | 5340 | 5540 | 5320 | 56241 |
| 409 | 20231228 | 114300 | 1342467820 | 5340 | 5370 | 5370 | 5320 | 6460 |
| 410 | 20231228 | 114200 | 1307959600 | 5360 | 5370 | 5380 | 5340 | 11532 |
| 411 | 20231228 | 114100 | 1246231110 | 5390 | 5380 | 5400 | 5350 | 20503 |
| 412 | 20231228 | 114000 | 1135982390 | 5390 | 5370 | 5400 | 5340 | 25089 |
| 413 | 20231228 | 113900 | 1001150700 | 5370 | 5340 | 5430 | 5330 | 42524 |
| 414 | 20231228 | 113800 | 772063690 | 5350 | 5340 | 5370 | 5340 | 11288 |
| 415 | 20231228 | 113700 | 711665590 | 5340 | 5300 | 5350 | 5300 | 7691 |
| 416 | 20231228 | 113600 | 670670830 | 5300 | 5300 | 5300 | 5300 | 104 |
| 417 | 20231228 | 113500 | 670119630 | 5300 | 5300 | 5300 | 5300 | 492 |
| 418 | 20231228 | 113400 | 667512030 | 5300 | 5300 | 5300 | 5300 | 0 |
| 419 | 20231228 | 113300 | 667512030 | 5300 | 5300 | 5300 | 5300 | 10 |
| 420 | 20231228 | 113200 | 667459030 | 5290 | 5300 | 5300 | 5290 | 342 |
| 421 | 20231228 | 113100 | 665647430 | 5300 | 5300 | 5300 | 5300 | 300 |
| 422 | 20231228 | 113000 | 664057430 | 5300 | 5280 | 5310 | 5280 | 6944 |
| 423 | 20231228 | 112900 | 627275880 | 5290 | 5290 | 5290 | 5290 | 411 |
| 424 | 20231228 | 112800 | 625101690 | 5270 | 5290 | 5290 | 5270 | 20 |
| 425 | 20231228 | 112700 | 624996130 | 5260 | 5290 | 5290 | 5260 | 7216 |
| 426 | 20231228 | 112600 | 586828720 | 5310 | 5290 | 5310 | 5290 | 2513 |
| 427 | 20231228 | 112500 | 573518560 | 5290 | 5290 | 5290 | 5280 | 1183 |
| 428 | 20231228 | 112400 | 567267120 | 5290 | 5290 | 5290 | 5280 | 1410 |
| 429 | 20231228 | 112300 | 559808230 | 5290 | 5280 | 5290 | 5280 | 156 |
| 430 | 20231228 | 112200 | 558983450 | 5270 | 5270 | 5270 | 5250 | 879 |
| 431 | 20231228 | 112100 | 554355900 | 5300 | 5290 | 5310 | 5280 | 1206 |
| 432 | 20231228 | 112000 | 547970870 | 5310 | 5280 | 5310 | 5280 | 2646 |
| 433 | 20231228 | 111900 | 533974990 | 5280 | 5290 | 5290 | 5270 | 41 |
| 434 | 20231228 | 111800 | 533758890 | 5290 | 5260 | 5310 | 5260 | 6843 |
| 435 | 20231228 | 111700 | 497570590 | 5250 | 5250 | 5250 | 5250 | 84 |
| 436 | 20231228 | 111600 | 497129590 | 5250 | 5250 | 5250 | 5250 | 107 |
| 437 | 20231228 | 111500 | 496567840 | 5250 | 5240 | 5250 | 5240 | 80 |
| 438 | 20231228 | 111400 | 496148410 | 5240 | 5240 | 5240 | 5240 | 10 |
| 439 | 20231228 | 111300 | 496096010 | 5240 | 5240 | 5240 | 5240 | 2 |
| 440 | 20231228 | 111200 | 496085530 | 5240 | 5240 | 5240 | 5240 | 24 |
| 441 | 20231228 | 111100 | 495959770 | 5240 | 5240 | 5240 | 5240 | 0 |
| 442 | 20231228 | 111000 | 495959770 | 5240 | 5240 | 5240 | 5240 | 1019 |
| 443 | 20231228 | 110900 | 490620210 | 5240 | 5240 | 5240 | 5240 | 371 |
| 444 | 20231228 | 110800 | 488676170 | 5240 | 5240 | 5240 | 5240 | 139 |
| 445 | 20231228 | 110700 | 487947810 | 5250 | 5250 | 5250 | 5250 | 1 |
| 446 | 20231228 | 110600 | 487942560 | 5250 | 5260 | 5260 | 5250 | 11 |
| 447 | 20231228 | 110500 | 487884800 | 5230 | 5260 | 5260 | 5230 | 741 |
| 448 | 20231228 | 110400 | 484004270 | 5260 | 5260 | 5260 | 5240 | 1072 |
| 449 | 20231228 | 110300 | 478385550 | 5240 | 5240 | 5240 | 5240 | 323 |
| 450 | 20231228 | 110200 | 476693030 | 5260 | 5260 | 5260 | 5260 | 0 |
| 451 | 20231228 | 110100 | 476693030 | 5260 | 5260 | 5260 | 5260 | 300 |
| 452 | 20231228 | 110000 | 475115030 | 5260 | 5240 | 5260 | 5240 | 1434 |
| 453 | 20231228 | 105900 | 467600850 | 5240 | 5240 | 5240 | 5240 | 26 |
| 454 | 20231228 | 105800 | 467464610 | 5240 | 5240 | 5240 | 5240 | 0 |
| 455 | 20231228 | 105700 | 467464610 | 5240 | 5250 | 5260 | 5240 | 1098 |
| 456 | 20231228 | 105600 | 461689790 | 5260 | 5260 | 5270 | 5260 | 1097 |
| 457 | 20231228 | 105500 | 455918630 | 5270 | 5270 | 5270 | 5270 | 0 |
| 458 | 20231228 | 105400 | 455918630 | 5270 | 5270 | 5270 | 5270 | 302 |
| 459 | 20231228 | 105300 | 454327090 | 5270 | 5280 | 5290 | 5270 | 269 |
| 460 | 20231228 | 105200 | 452906770 | 5270 | 5270 | 5270 | 5270 | 1610 |
| 461 | 20231228 | 105100 | 444422070 | 5250 | 5250 | 5250 | 5250 | 306 |
| 462 | 20231228 | 105000 | 442815570 | 5250 | 5250 | 5250 | 5250 | 27 |
| 463 | 20231228 | 104900 | 442673820 | 5260 | 5270 | 5270 | 5260 | 40 |
| 464 | 20231228 | 104800 | 442463210 | 5270 | 5260 | 5270 | 5260 | 127 |
| 465 | 20231228 | 104700 | 441794920 | 5270 | 5260 | 5270 | 5260 | 224 |
| 466 | 20231228 | 104600 | 440615680 | 5260 | 5250 | 5260 | 5250 | 736 |
| 467 | 20231228 | 104500 | 436745230 | 5250 | 5250 | 5250 | 5250 | 21 |
| 468 | 20231228 | 104400 | 436634980 | 5250 | 5250 | 5250 | 5250 | 16 |
| 469 | 20231228 | 104300 | 436550980 | 5240 | 5240 | 5240 | 5240 | 0 |
| 470 | 20231228 | 104200 | 436550980 | 5240 | 5250 | 5250 | 5240 | 1579 |
| 471 | 20231228 | 104100 | 428276230 | 5250 | 5260 | 5260 | 5250 | 998 |
| 472 | 20231228 | 104000 | 423034680 | 5260 | 5260 | 5270 | 5260 | 563 |
| 473 | 20231228 | 103900 | 420071000 | 5260 | 5260 | 5270 | 5260 | 265 |
| 474 | 20231228 | 103800 | 418676530 | 5260 | 5270 | 5270 | 5260 | 6 |
| 475 | 20231228 | 103700 | 418644950 | 5270 | 5270 | 5270 | 5270 | 5 |
| 476 | 20231228 | 103600 | 418618600 | 5270 | 5270 | 5270 | 5270 | 0 |
| 477 | 20231228 | 103500 | 418618600 | 5270 | 5270 | 5270 | 5270 | 31 |
| 478 | 20231228 | 103400 | 418455230 | 5260 | 5260 | 5260 | 5260 | 1463 |
| 479 | 20231228 | 103300 | 410759850 | 5250 | 5250 | 5260 | 5250 | 104 |
| 480 | 20231228 | 103200 | 410213840 | 5250 | 5250 | 5260 | 5250 | 771 |
| 481 | 20231228 | 103100 | 406165940 | 5250 | 5250 | 5250 | 5250 | 904 |
| 482 | 20231228 | 103000 | 401419940 | 5260 | 5250 | 5260 | 5250 | 1009 |
| 483 | 20231228 | 102900 | 396120140 | 5230 | 5230 | 5240 | 5210 | 4375 |
| 484 | 20231228 | 102800 | 373235990 | 5230 | 5230 | 5230 | 5230 | 65 |
| 485 | 20231228 | 102700 | 372896040 | 5230 | 5230 | 5230 | 5230 | 0 |
| 486 | 20231228 | 102600 | 372896040 | 5230 | 5230 | 5230 | 5230 | 0 |
| 487 | 20231228 | 102500 | 372896040 | 5230 | 5230 | 5230 | 5230 | 0 |
| 488 | 20231228 | 102400 | 372896040 | 5230 | 5210 | 5230 | 5210 | 1764 |
| 489 | 20231228 | 102300 | 363690320 | 5230 | 5230 | 5230 | 5230 | 0 |
| 490 | 20231228 | 102200 | 363690320 | 5230 | 5220 | 5230 | 5210 | 331 |
| 491 | 20231228 | 102100 | 361963370 | 5220 | 5210 | 5220 | 5210 | 67 |
| 492 | 20231228 | 102000 | 361614200 | 5210 | 5210 | 5210 | 5210 | 156 |
| 493 | 20231228 | 101900 | 360801440 | 5210 | 5210 | 5210 | 5210 | 142 |
| 494 | 20231228 | 101800 | 360061620 | 5210 | 5220 | 5220 | 5210 | 67 |
| 495 | 20231228 | 101700 | 359712520 | 5220 | 5220 | 5220 | 5220 | 7 |
| 496 | 20231228 | 101600 | 359675980 | 5230 | 5230 | 5230 | 5230 | 501 |
| 497 | 20231228 | 101500 | 357055750 | 5230 | 5230 | 5230 | 5230 | 202 |
| 498 | 20231228 | 101400 | 355999290 | 5240 | 5240 | 5240 | 5240 | 0 |
| 499 | 20231228 | 101300 | 355999290 | 5240 | 5210 | 5240 | 5210 | 2000 |
| 500 | 20231228 | 101200 | 345549290 | 5220 | 5240 | 5240 | 5220 | 1319 |
| 501 | 20231228 | 101100 | 338663730 | 5220 | 5230 | 5230 | 5210 | 157 |
| 502 | 20231228 | 101000 | 337843350 | 5250 | 5240 | 5250 | 5240 | 14 |
| 503 | 20231228 | 100900 | 337769890 | 5240 | 5240 | 5240 | 5240 | 19 |
| 504 | 20231228 | 100800 | 337670330 | 5230 | 5230 | 5230 | 5220 | 600 |
| 505 | 20231228 | 100700 | 334532430 | 5230 | 5210 | 5230 | 5210 | 1530 |
| 506 | 20231228 | 100600 | 326549750 | 5210 | 5210 | 5210 | 5210 | 0 |
| 507 | 20231228 | 100500 | 326549750 | 5210 | 5210 | 5210 | 5210 | 15 |
| 508 | 20231228 | 100400 | 326471600 | 5210 | 5210 | 5210 | 5210 | 330 |
| 509 | 20231228 | 100300 | 324752300 | 5200 | 5210 | 5210 | 5200 | 1058 |
| 510 | 20231228 | 100200 | 319248120 | 5220 | 5210 | 5220 | 5210 | 58 |
| 511 | 20231228 | 100100 | 318945930 | 5210 | 5220 | 5220 | 5210 | 13 |
| 512 | 20231228 | 100000 | 318878080 | 5210 | 5210 | 5210 | 5200 | 340 |
| 513 | 20231228 | 095900 | 317109680 | 5210 | 5210 | 5210 | 5210 | 430 |
| 514 | 20231228 | 095800 | 314869380 | 5220 | 5210 | 5220 | 5210 | 85 |
| 515 | 20231228 | 095700 | 314426330 | 5210 | 5200 | 5210 | 5200 | 252 |
| 516 | 20231228 | 095600 | 313114650 | 5200 | 5190 | 5200 | 5190 | 301 |
| 517 | 20231228 | 095500 | 311550450 | 5190 | 5190 | 5190 | 5190 | 642 |
| 518 | 20231228 | 095400 | 308218470 | 5200 | 5190 | 5200 | 5180 | 1950 |
| 519 | 20231228 | 095300 | 298102250 | 5190 | 5200 | 5200 | 5190 | 1025 |
| 520 | 20231228 | 095200 | 292773250 | 5210 | 5220 | 5220 | 5210 | 778 |
| 521 | 20231228 | 095100 | 288713090 | 5200 | 5200 | 5200 | 5190 | 1641 |
| 522 | 20231228 | 095000 | 280190360 | 5200 | 5210 | 5210 | 5200 | 400 |
| 523 | 20231228 | 094900 | 278108860 | 5220 | 5220 | 5220 | 5210 | 121 |
| 524 | 20231228 | 094800 | 277478240 | 5200 | 5200 | 5200 | 5200 | 20 |
| 525 | 20231228 | 094700 | 277374240 | 5200 | 5200 | 5200 | 5200 | 0 |
| 526 | 20231228 | 094600 | 277374240 | 5200 | 5200 | 5200 | 5200 | 320 |
| 527 | 20231228 | 094500 | 275710240 | 5200 | 5200 | 5200 | 5200 | 1204 |
| 528 | 20231228 | 094400 | 269449440 | 5200 | 5220 | 5220 | 5200 | 1676 |
| 529 | 20231228 | 094300 | 260717740 | 5220 | 5220 | 5220 | 5220 | 523 |
| 530 | 20231228 | 094200 | 257987680 | 5230 | 5230 | 5230 | 5220 | 1270 |
| 531 | 20231228 | 094100 | 251347580 | 5230 | 5230 | 5230 | 5220 | 1196 |
| 532 | 20231228 | 094000 | 245094500 | 5220 | 5240 | 5240 | 5220 | 26 |
| 533 | 20231228 | 093900 | 244958330 | 5240 | 5240 | 5240 | 5240 | 1 |
| 534 | 20231228 | 093800 | 244953090 | 5250 | 5230 | 5250 | 5220 | 1176 |
| 535 | 20231228 | 093700 | 238804570 | 5220 | 5220 | 5220 | 5210 | 2558 |
| 536 | 20231228 | 093600 | 225451840 | 5220 | 5220 | 5220 | 5220 | 360 |
| 537 | 20231228 | 093500 | 223572640 | 5230 | 5220 | 5230 | 5220 | 24 |
| 538 | 20231228 | 093400 | 223447220 | 5230 | 5220 | 5230 | 5220 | 41 |
| 539 | 20231228 | 093300 | 223233150 | 5230 | 5230 | 5230 | 5230 | 6 |
| 540 | 20231228 | 093200 | 223201770 | 5230 | 5210 | 5230 | 5210 | 133 |
| 541 | 20231228 | 093100 | 222507800 | 5210 | 5220 | 5220 | 5190 | 3070 |
| 542 | 20231228 | 093000 | 206485710 | 5210 | 5210 | 5220 | 5200 | 7195 |
| 543 | 20231228 | 092900 | 169057530 | 5220 | 5230 | 5230 | 5220 | 718 |
| 544 | 20231228 | 092800 | 165308230 | 5230 | 5230 | 5250 | 5230 | 376 |
| 545 | 20231228 | 092700 | 163341730 | 5230 | 5230 | 5230 | 5220 | 1447 |
| 546 | 20231228 | 092600 | 155777680 | 5230 | 5230 | 5230 | 5230 | 0 |
| 547 | 20231228 | 092500 | 155777680 | 5230 | 5230 | 5230 | 5230 | 3100 |
| 548 | 20231228 | 092400 | 139564680 | 5230 | 5250 | 5250 | 5230 | 191 |
| 549 | 20231228 | 092300 | 138563730 | 5250 | 5250 | 5250 | 5250 | 100 |
| 550 | 20231228 | 092200 | 138038730 | 5250 | 5250 | 5250 | 5230 | 521 |
| 551 | 20231228 | 092100 | 135304550 | 5250 | 5250 | 5250 | 5250 | 1202 |
| 552 | 20231228 | 092000 | 128994050 | 5250 | 5230 | 5250 | 5230 | 3079 |
| 553 | 20231228 | 091900 | 112860340 | 5230 | 5230 | 5230 | 5220 | 76 |
| 554 | 20231228 | 091800 | 112462920 | 5250 | 5260 | 5260 | 5230 | 679 |
| 555 | 20231228 | 091700 | 108903430 | 5260 | 5260 | 5260 | 5260 | 3 |
| 556 | 20231228 | 091600 | 108887650 | 5240 | 5260 | 5270 | 5240 | 959 |
| 557 | 20231228 | 091500 | 103836910 | 5220 | 5220 | 5220 | 5210 | 122 |
| 558 | 20231228 | 091400 | 103200080 | 5240 | 5210 | 5240 | 5210 | 885 |
| 559 | 20231228 | 091300 | 98578230 | 5210 | 5200 | 5210 | 5200 | 361 |
| 560 | 20231228 | 091200 | 96700810 | 5200 | 5230 | 5230 | 5180 | 1922 |
| 561 | 20231228 | 091100 | 86711490 | 5200 | 5210 | 5210 | 5200 | 403 |
| 562 | 20231228 | 091000 | 84614200 | 5210 | 5240 | 5240 | 5200 | 2611 |
| 563 | 20231228 | 090900 | 70999220 | 5250 | 5230 | 5250 | 5230 | 664 |
| 564 | 20231228 | 090800 | 67526300 | 5220 | 5230 | 5230 | 5220 | 1698 |
| 565 | 20231228 | 090700 | 58655930 | 5240 | 5250 | 5250 | 5230 | 40 |
| 566 | 20231228 | 090600 | 58446100 | 5230 | 5240 | 5240 | 5230 | 60 |
| 567 | 20231228 | 090500 | 58131800 | 5240 | 5220 | 5240 | 5210 | 52 |
| 568 | 20231228 | 090400 | 57860300 | 5210 | 5240 | 5240 | 5210 | 1658 |
| 569 | 20231228 | 090300 | 49195760 | 5230 | 5230 | 5230 | 5230 | 81 |
| 570 | 20231228 | 090200 | 48772130 | 5240 | 5290 | 5290 | 5230 | 1575 |
| 571 | 20231228 | 090100 | 40526370 | 5240 | 5300 | 5320 | 5240 | 5880 |
| 572 | 20231228 | 090000 | 9511490 | 5320 | 5320 | 5320 | 5290 | 1788 |