28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 5590 |
| 3 | 20240109 | 183700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 4 | 20240109 | 183600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 5 | 20240109 | 183500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 6 | 20240109 | 183400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 7 | 20240109 | 183300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 8 | 20240109 | 183200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 9 | 20240109 | 183100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 10 | 20240109 | 183000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 11 | 20240109 | 182900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 12 | 20240109 | 182800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 13 | 20240109 | 182700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 14 | 20240109 | 182600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 15 | 20240109 | 182500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 16 | 20240109 | 182400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 17 | 20240109 | 182300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 18 | 20240109 | 182200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 19 | 20240109 | 182100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 20 | 20240109 | 182000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 21 | 20240109 | 181900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 22 | 20240109 | 181800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 23 | 20240109 | 181700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 24 | 20240109 | 181600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 25 | 20240109 | 181500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 26 | 20240109 | 181400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 27 | 20240109 | 181300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 28 | 20240109 | 181200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 29 | 20240109 | 181100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 30 | 20240109 | 181000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 31 | 20240109 | 180900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 32 | 20240109 | 180800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 5590 |
| 33 | 20240109 | 180700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 34 | 20240109 | 180600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 35 | 20240109 | 180500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 36 | 20240109 | 180400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 37 | 20240109 | 180300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 38 | 20240109 | 180200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 39 | 20240109 | 180100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 40 | 20240109 | 180000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 41 | 20240109 | 175900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 42 | 20240109 | 175800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 43 | 20240109 | 175700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 44 | 20240109 | 175600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 45 | 20240109 | 175500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 46 | 20240109 | 175400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 47 | 20240109 | 175300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 48 | 20240109 | 175200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 49 | 20240109 | 175100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 50 | 20240109 | 175000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 51 | 20240109 | 174900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 52 | 20240109 | 174800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 53 | 20240109 | 174700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 54 | 20240109 | 174600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 55 | 20240109 | 174500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 56 | 20240109 | 174400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 57 | 20240109 | 174300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 58 | 20240109 | 174200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 59 | 20240109 | 174100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 60 | 20240109 | 174000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 61 | 20240109 | 173900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 62 | 20240109 | 173800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 5590 |
| 63 | 20240109 | 173700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 64 | 20240109 | 173600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 65 | 20240109 | 173500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 66 | 20240109 | 173400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 67 | 20240109 | 173300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 68 | 20240109 | 173200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 69 | 20240109 | 173100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 70 | 20240109 | 173000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 71 | 20240109 | 172900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 72 | 20240109 | 172800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 73 | 20240109 | 172700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 74 | 20240109 | 172600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 75 | 20240109 | 172500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 76 | 20240109 | 172400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 77 | 20240109 | 172300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 78 | 20240109 | 172200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 79 | 20240109 | 172100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 80 | 20240109 | 172000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 81 | 20240109 | 171900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 82 | 20240109 | 171800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 83 | 20240109 | 171700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 84 | 20240109 | 171600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 85 | 20240109 | 171500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 86 | 20240109 | 171400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 87 | 20240109 | 171300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 88 | 20240109 | 171200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 89 | 20240109 | 171100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 90 | 20240109 | 171000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 91 | 20240109 | 170900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 92 | 20240109 | 170800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 5590 |
| 93 | 20240109 | 170700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 94 | 20240109 | 170600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 95 | 20240109 | 170500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 96 | 20240109 | 170400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 97 | 20240109 | 170300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 98 | 20240109 | 170200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 99 | 20240109 | 170100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 100 | 20240109 | 170000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 101 | 20240109 | 165900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 102 | 20240109 | 165800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 103 | 20240109 | 165700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 104 | 20240109 | 165600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 105 | 20240109 | 165500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 106 | 20240109 | 165400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 107 | 20240109 | 165300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 108 | 20240109 | 165200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 109 | 20240109 | 165100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 110 | 20240109 | 165000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 111 | 20240109 | 164900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 112 | 20240109 | 164800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 113 | 20240109 | 164700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 114 | 20240109 | 164600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 115 | 20240109 | 164500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 116 | 20240109 | 164400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 117 | 20240109 | 164300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 118 | 20240109 | 164200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 119 | 20240109 | 164100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 120 | 20240109 | 164000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 121 | 20240109 | 163900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 122 | 20240109 | 163800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 5590 |
| 123 | 20240109 | 163700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 124 | 20240109 | 163600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 125 | 20240109 | 163500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 126 | 20240109 | 163400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 127 | 20240109 | 163300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 128 | 20240109 | 163200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 129 | 20240109 | 163100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 130 | 20240109 | 163000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 131 | 20240109 | 162900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 132 | 20240109 | 162800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 133 | 20240109 | 162700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 134 | 20240109 | 162600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 135 | 20240109 | 162500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 136 | 20240109 | 162400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 137 | 20240109 | 162300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 138 | 20240109 | 162200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 139 | 20240109 | 162100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 140 | 20240109 | 162000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 141 | 20240109 | 161900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 142 | 20240109 | 161800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 143 | 20240109 | 161700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 144 | 20240109 | 161600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 145 | 20240109 | 161500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 146 | 20240109 | 161400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 147 | 20240109 | 161300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 148 | 20240109 | 161200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 149 | 20240109 | 161100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 150 | 20240109 | 161000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 151 | 20240109 | 160900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 152 | 20240109 | 160800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 5590 |
| 153 | 20240109 | 160700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 154 | 20240109 | 160600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 155 | 20240109 | 160500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 156 | 20240109 | 160400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 157 | 20240109 | 160300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 158 | 20240109 | 160200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 159 | 20240109 | 160100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 160 | 20240109 | 160000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 161 | 20240109 | 155900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 162 | 20240109 | 155800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 163 | 20240109 | 155700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 164 | 20240109 | 155600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 165 | 20240109 | 155500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 166 | 20240109 | 155400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 167 | 20240109 | 155300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 168 | 20240109 | 155200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 169 | 20240109 | 155100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 170 | 20240109 | 155000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 171 | 20240109 | 154900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 172 | 20240109 | 154800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 173 | 20240109 | 154700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 174 | 20240109 | 154600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 175 | 20240109 | 154500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 176 | 20240109 | 154400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 177 | 20240109 | 154300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 178 | 20240109 | 154200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 179 | 20240109 | 154100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 180 | 20240109 | 154000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 181 | 20240109 | 153900 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 182 | 20240109 | 153800 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 5590 |
| 183 | 20240109 | 153700 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 184 | 20240109 | 153600 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 185 | 20240109 | 153500 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 186 | 20240109 | 153400 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 187 | 20240109 | 153300 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 188 | 20240109 | 153200 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 189 | 20240109 | 153100 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 190 | 20240109 | 153000 | 1732031830 | 5470 | 5470 | 5470 | 5470 | 5590 |
| 191 | 20240109 | 152900 | 1701454530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 192 | 20240109 | 152800 | 1701454530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 193 | 20240109 | 152700 | 1701454530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 194 | 20240109 | 152600 | 1701454530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 195 | 20240109 | 152500 | 1701454530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 196 | 20240109 | 152400 | 1701454530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 197 | 20240109 | 152300 | 1701454530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 198 | 20240109 | 152200 | 1701454530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 199 | 20240109 | 152100 | 1701454530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 200 | 20240109 | 152000 | 1701454530 | 5440 | 5440 | 5440 | 5440 | 0 |
| 201 | 20240109 | 151900 | 1701454530 | 5440 | 5440 | 5450 | 5440 | 352 |
| 202 | 20240109 | 151800 | 1699538740 | 5450 | 5450 | 5450 | 5450 | 238 |
| 203 | 20240109 | 151700 | 1698241640 | 5450 | 5450 | 5450 | 5450 | 519 |
| 204 | 20240109 | 151600 | 1695413090 | 5440 | 5450 | 5450 | 5440 | 117 |
| 205 | 20240109 | 151500 | 1694776340 | 5460 | 5460 | 5460 | 5450 | 1507 |
| 206 | 20240109 | 151400 | 1686553410 | 5470 | 5470 | 5470 | 5460 | 176 |
| 207 | 20240109 | 151300 | 1685591990 | 5460 | 5460 | 5460 | 5460 | 1498 |
| 208 | 20240109 | 151200 | 1677412910 | 5460 | 5450 | 5460 | 5450 | 389 |
| 209 | 20240109 | 151100 | 1675290020 | 5450 | 5450 | 5450 | 5450 | 200 |
| 210 | 20240109 | 151000 | 1674200020 | 5450 | 5460 | 5460 | 5450 | 523 |
| 211 | 20240109 | 150900 | 1671349470 | 5450 | 5450 | 5460 | 5450 | 169 |
| 212 | 20240109 | 150800 | 1670427780 | 5450 | 5460 | 5460 | 5450 | 459 |
| 213 | 20240109 | 150700 | 1667924280 | 5450 | 5460 | 5460 | 5450 | 1574 |
| 214 | 20240109 | 150600 | 1659344510 | 5450 | 5460 | 5460 | 5450 | 655 |
| 215 | 20240109 | 150500 | 1655771260 | 5460 | 5460 | 5460 | 5460 | 13 |
| 216 | 20240109 | 150400 | 1655700280 | 5460 | 5460 | 5460 | 5460 | 300 |
| 217 | 20240109 | 150300 | 1654062280 | 5470 | 5470 | 5470 | 5470 | 11 |
| 218 | 20240109 | 150200 | 1654002110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 219 | 20240109 | 150100 | 1654002110 | 5450 | 5450 | 5450 | 5450 | 1455 |
| 220 | 20240109 | 150000 | 1646072360 | 5440 | 5430 | 5440 | 5420 | 2050 |
| 221 | 20240109 | 145900 | 1634940490 | 5420 | 5440 | 5440 | 5420 | 246 |
| 222 | 20240109 | 145800 | 1633602270 | 5420 | 5430 | 5430 | 5420 | 712 |
| 223 | 20240109 | 145700 | 1629741760 | 5430 | 5430 | 5430 | 5430 | 1060 |
| 224 | 20240109 | 145600 | 1623985960 | 5440 | 5440 | 5440 | 5440 | 113 |
| 225 | 20240109 | 145500 | 1623371240 | 5440 | 5440 | 5440 | 5440 | 655 |
| 226 | 20240109 | 145400 | 1619808040 | 5450 | 5450 | 5450 | 5450 | 16 |
| 227 | 20240109 | 145300 | 1619720840 | 5450 | 5450 | 5450 | 5450 | 844 |
| 228 | 20240109 | 145200 | 1615121040 | 5450 | 5450 | 5450 | 5450 | 183 |
| 229 | 20240109 | 145100 | 1614123690 | 5450 | 5450 | 5450 | 5450 | 31 |
| 230 | 20240109 | 145000 | 1613954740 | 5440 | 5440 | 5440 | 5440 | 100 |
| 231 | 20240109 | 144900 | 1613410740 | 5440 | 5440 | 5440 | 5440 | 0 |
| 232 | 20240109 | 144800 | 1613410740 | 5440 | 5450 | 5450 | 5440 | 1536 |
| 233 | 20240109 | 144700 | 1605054400 | 5440 | 5440 | 5440 | 5440 | 2 |
| 234 | 20240109 | 144600 | 1605043520 | 5440 | 5440 | 5440 | 5440 | 0 |
| 235 | 20240109 | 144500 | 1605043520 | 5440 | 5440 | 5440 | 5440 | 568 |
| 236 | 20240109 | 144400 | 1601953600 | 5440 | 5430 | 5440 | 5430 | 584 |
| 237 | 20240109 | 144300 | 1598780640 | 5430 | 5440 | 5440 | 5430 | 1500 |
| 238 | 20240109 | 144200 | 1590629340 | 5450 | 5450 | 5450 | 5450 | 12 |
| 239 | 20240109 | 144100 | 1590563940 | 5450 | 5450 | 5450 | 5450 | 100 |
| 240 | 20240109 | 144000 | 1590018940 | 5440 | 5440 | 5440 | 5440 | 0 |
| 241 | 20240109 | 143900 | 1590018940 | 5440 | 5440 | 5440 | 5440 | 82 |
| 242 | 20240109 | 143800 | 1589572860 | 5440 | 5440 | 5440 | 5440 | 187 |
| 243 | 20240109 | 143700 | 1588555580 | 5440 | 5440 | 5440 | 5440 | 50 |
| 244 | 20240109 | 143600 | 1588283580 | 5450 | 5440 | 5450 | 5440 | 101 |
| 245 | 20240109 | 143500 | 1587734130 | 5440 | 5440 | 5440 | 5440 | 55 |
| 246 | 20240109 | 143400 | 1587434930 | 5450 | 5450 | 5450 | 5450 | 0 |
| 247 | 20240109 | 143300 | 1587434930 | 5450 | 5450 | 5450 | 5450 | 34 |
| 248 | 20240109 | 143200 | 1587249630 | 5450 | 5450 | 5460 | 5450 | 3 |
| 249 | 20240109 | 143100 | 1587233270 | 5460 | 5460 | 5460 | 5460 | 0 |
| 250 | 20240109 | 143000 | 1587233270 | 5460 | 5460 | 5460 | 5460 | 0 |
| 251 | 20240109 | 142900 | 1587233270 | 5460 | 5460 | 5460 | 5460 | 0 |
| 252 | 20240109 | 142800 | 1587233270 | 5460 | 5450 | 5460 | 5450 | 221 |
| 253 | 20240109 | 142700 | 1586028810 | 5460 | 5460 | 5460 | 5460 | 169 |
| 254 | 20240109 | 142600 | 1585106070 | 5460 | 5460 | 5470 | 5460 | 778 |
| 255 | 20240109 | 142500 | 1580857620 | 5460 | 5460 | 5460 | 5460 | 349 |
| 256 | 20240109 | 142400 | 1578952080 | 5450 | 5450 | 5450 | 5450 | 250 |
| 257 | 20240109 | 142300 | 1577589580 | 5450 | 5450 | 5450 | 5450 | 1080 |
| 258 | 20240109 | 142200 | 1571703580 | 5440 | 5440 | 5440 | 5440 | 0 |
| 259 | 20240109 | 142100 | 1571703580 | 5440 | 5440 | 5440 | 5440 | 117 |
| 260 | 20240109 | 142000 | 1571067100 | 5440 | 5430 | 5440 | 5430 | 37 |
| 261 | 20240109 | 141900 | 1570865900 | 5430 | 5430 | 5430 | 5420 | 192 |
| 262 | 20240109 | 141800 | 1569824590 | 5430 | 5440 | 5440 | 5430 | 454 |
| 263 | 20240109 | 141700 | 1567358390 | 5450 | 5450 | 5450 | 5450 | 11 |
| 264 | 20240109 | 141600 | 1567298440 | 5450 | 5450 | 5450 | 5450 | 673 |
| 265 | 20240109 | 141500 | 1563630590 | 5440 | 5450 | 5450 | 5440 | 144 |
| 266 | 20240109 | 141400 | 1562846470 | 5450 | 5450 | 5450 | 5450 | 20 |
| 267 | 20240109 | 141300 | 1562737470 | 5460 | 5460 | 5460 | 5460 | 0 |
| 268 | 20240109 | 141200 | 1562737470 | 5460 | 5440 | 5460 | 5440 | 1216 |
| 269 | 20240109 | 141100 | 1556110880 | 5440 | 5440 | 5440 | 5440 | 200 |
| 270 | 20240109 | 141000 | 1555022880 | 5440 | 5440 | 5440 | 5440 | 0 |
| 271 | 20240109 | 140900 | 1555022880 | 5440 | 5440 | 5440 | 5440 | 572 |
| 272 | 20240109 | 140800 | 1551911200 | 5440 | 5440 | 5440 | 5440 | 30 |
| 273 | 20240109 | 140700 | 1551748000 | 5450 | 5450 | 5450 | 5450 | 2 |
| 274 | 20240109 | 140600 | 1551737100 | 5450 | 5450 | 5450 | 5450 | 1 |
| 275 | 20240109 | 140500 | 1551731650 | 5450 | 5450 | 5450 | 5450 | 2027 |
| 276 | 20240109 | 140400 | 1540684500 | 5430 | 5440 | 5450 | 5430 | 404 |
| 277 | 20240109 | 140300 | 1538486230 | 5440 | 5440 | 5440 | 5440 | 2 |
| 278 | 20240109 | 140200 | 1538475350 | 5440 | 5430 | 5440 | 5430 | 17 |
| 279 | 20240109 | 140100 | 1538382980 | 5430 | 5430 | 5430 | 5430 | 0 |
| 280 | 20240109 | 140000 | 1538382980 | 5430 | 5430 | 5430 | 5430 | 0 |
| 281 | 20240109 | 135900 | 1538382980 | 5430 | 5430 | 5430 | 5430 | 0 |
| 282 | 20240109 | 135800 | 1538382980 | 5430 | 5450 | 5450 | 5430 | 1200 |
| 283 | 20240109 | 135700 | 1531856980 | 5450 | 5450 | 5450 | 5450 | 973 |
| 284 | 20240109 | 135600 | 1526554130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 285 | 20240109 | 135500 | 1526554130 | 5450 | 5440 | 5450 | 5440 | 554 |
| 286 | 20240109 | 135400 | 1523540360 | 5420 | 5420 | 5440 | 5420 | 881 |
| 287 | 20240109 | 135300 | 1518765300 | 5420 | 5420 | 5420 | 5420 | 0 |
| 288 | 20240109 | 135200 | 1518765300 | 5420 | 5430 | 5430 | 5420 | 451 |
| 289 | 20240109 | 135100 | 1516316380 | 5420 | 5420 | 5420 | 5420 | 514 |
| 290 | 20240109 | 135000 | 1513530500 | 5430 | 5430 | 5430 | 5430 | 1258 |
| 291 | 20240109 | 134900 | 1506699560 | 5430 | 5420 | 5430 | 5420 | 128 |
| 292 | 20240109 | 134800 | 1506005450 | 5410 | 5420 | 5420 | 5410 | 72 |
| 293 | 20240109 | 134700 | 1505615730 | 5420 | 5420 | 5420 | 5420 | 110 |
| 294 | 20240109 | 134600 | 1505019530 | 5420 | 5420 | 5420 | 5420 | 0 |
| 295 | 20240109 | 134500 | 1505019530 | 5420 | 5420 | 5420 | 5420 | 1301 |
| 296 | 20240109 | 134400 | 1497968110 | 5410 | 5410 | 5410 | 5410 | 182 |
| 297 | 20240109 | 134300 | 1496983490 | 5410 | 5410 | 5410 | 5410 | 31 |
| 298 | 20240109 | 134200 | 1496815780 | 5410 | 5410 | 5410 | 5410 | 213 |
| 299 | 20240109 | 134100 | 1495663450 | 5410 | 5400 | 5410 | 5400 | 74 |
| 300 | 20240109 | 134000 | 1495263600 | 5400 | 5400 | 5400 | 5400 | 102 |
| 301 | 20240109 | 133900 | 1494712800 | 5400 | 5400 | 5400 | 5400 | 30 |
| 302 | 20240109 | 133800 | 1494550800 | 5400 | 5400 | 5400 | 5400 | 600 |
| 303 | 20240109 | 133700 | 1491310800 | 5400 | 5400 | 5400 | 5400 | 1 |
| 304 | 20240109 | 133600 | 1491305400 | 5410 | 5400 | 5410 | 5400 | 602 |
| 305 | 20240109 | 133500 | 1488054050 | 5400 | 5410 | 5410 | 5400 | 3742 |
| 306 | 20240109 | 133400 | 1467827570 | 5420 | 5420 | 5420 | 5420 | 30 |
| 307 | 20240109 | 133300 | 1467664970 | 5420 | 5420 | 5420 | 5420 | 0 |
| 308 | 20240109 | 133200 | 1467664970 | 5420 | 5420 | 5420 | 5420 | 315 |
| 309 | 20240109 | 133100 | 1465957670 | 5430 | 5430 | 5430 | 5430 | 35 |
| 310 | 20240109 | 133000 | 1465767620 | 5430 | 5430 | 5430 | 5430 | 93 |
| 311 | 20240109 | 132900 | 1465262630 | 5430 | 5420 | 5430 | 5420 | 20 |
| 312 | 20240109 | 132800 | 1465154060 | 5410 | 5430 | 5430 | 5410 | 706 |
| 313 | 20240109 | 132700 | 1461330230 | 5420 | 5420 | 5420 | 5420 | 210 |
| 314 | 20240109 | 132600 | 1460192030 | 5420 | 5420 | 5420 | 5420 | 200 |
| 315 | 20240109 | 132500 | 1459108030 | 5420 | 5420 | 5450 | 5420 | 1066 |
| 316 | 20240109 | 132400 | 1453330280 | 5430 | 5430 | 5430 | 5430 | 0 |
| 317 | 20240109 | 132300 | 1453330280 | 5430 | 5440 | 5440 | 5430 | 200 |
| 318 | 20240109 | 132200 | 1452244230 | 5430 | 5430 | 5430 | 5430 | 181 |
| 319 | 20240109 | 132100 | 1451261400 | 5440 | 5450 | 5450 | 5440 | 2 |
| 320 | 20240109 | 132000 | 1451250510 | 5430 | 5430 | 5430 | 5430 | 3128 |
| 321 | 20240109 | 131900 | 1434265470 | 5430 | 5430 | 5430 | 5430 | 200 |
| 322 | 20240109 | 131800 | 1433179470 | 5430 | 5450 | 5460 | 5430 | 8698 |
| 323 | 20240109 | 131700 | 1385903810 | 5450 | 5450 | 5450 | 5450 | 800 |
| 324 | 20240109 | 131600 | 1381543810 | 5450 | 5450 | 5450 | 5450 | 550 |
| 325 | 20240109 | 131500 | 1378546310 | 5450 | 5450 | 5450 | 5450 | 30 |
| 326 | 20240109 | 131400 | 1378382810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 327 | 20240109 | 131300 | 1378382810 | 5460 | 5460 | 5460 | 5460 | 1 |
| 328 | 20240109 | 131200 | 1378377350 | 5450 | 5450 | 5470 | 5450 | 301 |
| 329 | 20240109 | 131100 | 1376736880 | 5450 | 5450 | 5450 | 5450 | 440 |
| 330 | 20240109 | 131000 | 1374338880 | 5470 | 5470 | 5470 | 5470 | 61 |
| 331 | 20240109 | 130900 | 1374005210 | 5470 | 5450 | 5470 | 5450 | 715 |
| 332 | 20240109 | 130800 | 1370106410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 333 | 20240109 | 130700 | 1370106410 | 5450 | 5460 | 5460 | 5450 | 11 |
| 334 | 20240109 | 130600 | 1370046360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 335 | 20240109 | 130500 | 1370046360 | 5460 | 5470 | 5470 | 5460 | 120 |
| 336 | 20240109 | 130400 | 1369390160 | 5460 | 5460 | 5470 | 5460 | 110 |
| 337 | 20240109 | 130300 | 1368789520 | 5460 | 5450 | 5460 | 5440 | 1640 |
| 338 | 20240109 | 130200 | 1359853100 | 5460 | 5450 | 5460 | 5450 | 379 |
| 339 | 20240109 | 130100 | 1357787540 | 5440 | 5450 | 5450 | 5440 | 141 |
| 340 | 20240109 | 130000 | 1357019800 | 5450 | 5450 | 5450 | 5450 | 550 |
| 341 | 20240109 | 125900 | 1354022300 | 5450 | 5450 | 5450 | 5440 | 115 |
| 342 | 20240109 | 125800 | 1353395690 | 5450 | 5450 | 5450 | 5450 | 622 |
| 343 | 20240109 | 125700 | 1350005790 | 5440 | 5440 | 5440 | 5440 | 1057 |
| 344 | 20240109 | 125600 | 1344255710 | 5440 | 5440 | 5440 | 5440 | 5 |
| 345 | 20240109 | 125500 | 1344228510 | 5440 | 5450 | 5450 | 5440 | 183 |
| 346 | 20240109 | 125400 | 1343232750 | 5460 | 5460 | 5460 | 5460 | 100 |
| 347 | 20240109 | 125300 | 1342686750 | 5460 | 5460 | 5460 | 5450 | 1371 |
| 348 | 20240109 | 125200 | 1335203480 | 5460 | 5460 | 5460 | 5460 | 3377 |
| 349 | 20240109 | 125100 | 1316765060 | 5460 | 5460 | 5460 | 5460 | 1949 |
| 350 | 20240109 | 125000 | 1306123520 | 5460 | 5460 | 5470 | 5460 | 1263 |
| 351 | 20240109 | 124900 | 1299225610 | 5460 | 5470 | 5470 | 5460 | 130 |
| 352 | 20240109 | 124800 | 1298514810 | 5470 | 5460 | 5470 | 5460 | 499 |
| 353 | 20240109 | 124700 | 1295788970 | 5460 | 5460 | 5460 | 5460 | 351 |
| 354 | 20240109 | 124600 | 1293872510 | 5460 | 5440 | 5470 | 5440 | 1124 |
| 355 | 20240109 | 124500 | 1287754220 | 5440 | 5470 | 5470 | 5440 | 7776 |
| 356 | 20240109 | 124400 | 1245335130 | 5480 | 5480 | 5480 | 5480 | 202 |
| 357 | 20240109 | 124300 | 1244228170 | 5470 | 5470 | 5470 | 5470 | 0 |
| 358 | 20240109 | 124200 | 1244228170 | 5470 | 5470 | 5470 | 5470 | 0 |
| 359 | 20240109 | 124100 | 1244228170 | 5470 | 5470 | 5470 | 5470 | 505 |
| 360 | 20240109 | 124000 | 1241465820 | 5490 | 5490 | 5490 | 5490 | 205 |
| 361 | 20240109 | 123900 | 1240340370 | 5490 | 5490 | 5490 | 5490 | 0 |
| 362 | 20240109 | 123800 | 1240340370 | 5490 | 5490 | 5490 | 5490 | 0 |
| 363 | 20240109 | 123700 | 1240340370 | 5490 | 5490 | 5490 | 5490 | 92 |
| 364 | 20240109 | 123600 | 1239835290 | 5490 | 5490 | 5490 | 5490 | 10 |
| 365 | 20240109 | 123500 | 1239780390 | 5490 | 5470 | 5490 | 5470 | 1025 |
| 366 | 20240109 | 123400 | 1234173610 | 5480 | 5480 | 5480 | 5480 | 25 |
| 367 | 20240109 | 123300 | 1234036610 | 5480 | 5470 | 5480 | 5470 | 20 |
| 368 | 20240109 | 123200 | 1233927110 | 5480 | 5480 | 5480 | 5480 | 1642 |
| 369 | 20240109 | 123100 | 1224928950 | 5480 | 5480 | 5480 | 5480 | 0 |
| 370 | 20240109 | 123000 | 1224928950 | 5480 | 5480 | 5480 | 5480 | 250 |
| 371 | 20240109 | 122900 | 1223558950 | 5490 | 5490 | 5490 | 5490 | 944 |
| 372 | 20240109 | 122800 | 1218376390 | 5490 | 5490 | 5490 | 5490 | 1021 |
| 373 | 20240109 | 122700 | 1212771100 | 5490 | 5490 | 5490 | 5490 | 2 |
| 374 | 20240109 | 122600 | 1212760120 | 5480 | 5480 | 5480 | 5480 | 39 |
| 375 | 20240109 | 122500 | 1212546400 | 5490 | 5480 | 5490 | 5480 | 301 |
| 376 | 20240109 | 122400 | 1210896910 | 5480 | 5470 | 5480 | 5470 | 124 |
| 377 | 20240109 | 122300 | 1210217790 | 5470 | 5480 | 5480 | 5470 | 605 |
| 378 | 20240109 | 122200 | 1206908340 | 5480 | 5480 | 5480 | 5480 | 6 |
| 379 | 20240109 | 122100 | 1206875460 | 5480 | 5480 | 5480 | 5480 | 5 |
| 380 | 20240109 | 122000 | 1206848060 | 5480 | 5470 | 5480 | 5470 | 250 |
| 381 | 20240109 | 121900 | 1205478560 | 5480 | 5480 | 5480 | 5480 | 20 |
| 382 | 20240109 | 121800 | 1205368960 | 5480 | 5480 | 5480 | 5480 | 10 |
| 383 | 20240109 | 121700 | 1205314160 | 5480 | 5480 | 5480 | 5480 | 568 |
| 384 | 20240109 | 121600 | 1202201520 | 5480 | 5480 | 5480 | 5480 | 27 |
| 385 | 20240109 | 121500 | 1202053560 | 5480 | 5470 | 5480 | 5470 | 1162 |
| 386 | 20240109 | 121400 | 1195697320 | 5480 | 5480 | 5480 | 5480 | 550 |
| 387 | 20240109 | 121300 | 1192683320 | 5480 | 5500 | 5500 | 5480 | 739 |
| 388 | 20240109 | 121200 | 1188626360 | 5490 | 5490 | 5490 | 5490 | 1008 |
| 389 | 20240109 | 121100 | 1183092440 | 5490 | 5500 | 5500 | 5490 | 172 |
| 390 | 20240109 | 121000 | 1182146450 | 5500 | 5490 | 5500 | 5490 | 104 |
| 391 | 20240109 | 120900 | 1181575360 | 5490 | 5490 | 5490 | 5490 | 3610 |
| 392 | 20240109 | 120800 | 1161756460 | 5480 | 5480 | 5480 | 5480 | 105 |
| 393 | 20240109 | 120700 | 1161181060 | 5490 | 5480 | 5490 | 5480 | 1515 |
| 394 | 20240109 | 120600 | 1152863730 | 5490 | 5490 | 5490 | 5490 | 30 |
| 395 | 20240109 | 120500 | 1152699030 | 5490 | 5490 | 5490 | 5490 | 0 |
| 396 | 20240109 | 120400 | 1152699030 | 5490 | 5470 | 5490 | 5470 | 4 |
| 397 | 20240109 | 120300 | 1152677090 | 5480 | 5470 | 5480 | 5460 | 6910 |
| 398 | 20240109 | 120200 | 1114934270 | 5470 | 5460 | 5470 | 5460 | 336 |
| 399 | 20240109 | 120100 | 1113097640 | 5470 | 5470 | 5470 | 5470 | 0 |
| 400 | 20240109 | 120000 | 1113097640 | 5470 | 5470 | 5470 | 5470 | 23 |
| 401 | 20240109 | 115900 | 1112971830 | 5480 | 5480 | 5480 | 5480 | 5 |
| 402 | 20240109 | 115800 | 1112944430 | 5480 | 5480 | 5480 | 5480 | 130 |
| 403 | 20240109 | 115700 | 1112232030 | 5480 | 5460 | 5480 | 5460 | 296 |
| 404 | 20240109 | 115600 | 1110610930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 405 | 20240109 | 115500 | 1110610930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 406 | 20240109 | 115400 | 1110610930 | 5480 | 5460 | 5480 | 5460 | 384 |
| 407 | 20240109 | 115300 | 1108512120 | 5470 | 5460 | 5470 | 5460 | 5 |
| 408 | 20240109 | 115200 | 1108484800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 409 | 20240109 | 115100 | 1108484800 | 5460 | 5450 | 5460 | 5450 | 1546 |
| 410 | 20240109 | 115000 | 1100044810 | 5450 | 5450 | 5450 | 5450 | 250 |
| 411 | 20240109 | 114900 | 1098682310 | 5450 | 5450 | 5450 | 5450 | 400 |
| 412 | 20240109 | 114800 | 1096502310 | 5460 | 5450 | 5470 | 5450 | 2961 |
| 413 | 20240109 | 114700 | 1080349930 | 5460 | 5460 | 5460 | 5460 | 0 |
| 414 | 20240109 | 114600 | 1080349930 | 5460 | 5460 | 5460 | 5460 | 1780 |
| 415 | 20240109 | 114500 | 1070631130 | 5460 | 5460 | 5470 | 5460 | 211 |
| 416 | 20240109 | 114400 | 1069479060 | 5460 | 5460 | 5460 | 5460 | 0 |
| 417 | 20240109 | 114300 | 1069479060 | 5460 | 5460 | 5460 | 5460 | 20 |
| 418 | 20240109 | 114200 | 1069369860 | 5470 | 5470 | 5470 | 5470 | 586 |
| 419 | 20240109 | 114100 | 1066164440 | 5470 | 5470 | 5470 | 5470 | 300 |
| 420 | 20240109 | 114000 | 1064523440 | 5470 | 5460 | 5470 | 5460 | 1328 |
| 421 | 20240109 | 113900 | 1057264180 | 5470 | 5470 | 5470 | 5460 | 364 |
| 422 | 20240109 | 113800 | 1055276720 | 5470 | 5470 | 5470 | 5470 | 529 |
| 423 | 20240109 | 113700 | 1052383090 | 5470 | 5470 | 5470 | 5470 | 27 |
| 424 | 20240109 | 113600 | 1052235400 | 5470 | 5470 | 5470 | 5470 | 5 |
| 425 | 20240109 | 113500 | 1052208050 | 5470 | 5470 | 5470 | 5470 | 14 |
| 426 | 20240109 | 113400 | 1052131470 | 5470 | 5470 | 5470 | 5470 | 3 |
| 427 | 20240109 | 113300 | 1052115060 | 5470 | 5470 | 5470 | 5470 | 100 |
| 428 | 20240109 | 113200 | 1051568060 | 5470 | 5470 | 5470 | 5470 | 1309 |
| 429 | 20240109 | 113100 | 1044407830 | 5480 | 5480 | 5480 | 5480 | 250 |
| 430 | 20240109 | 113000 | 1043037830 | 5480 | 5470 | 5480 | 5470 | 1779 |
| 431 | 20240109 | 112900 | 1033294750 | 5470 | 5470 | 5470 | 5470 | 632 |
| 432 | 20240109 | 112800 | 1029837710 | 5480 | 5480 | 5480 | 5480 | 0 |
| 433 | 20240109 | 112700 | 1029837710 | 5480 | 5470 | 5480 | 5470 | 472 |
| 434 | 20240109 | 112600 | 1027254200 | 5470 | 5480 | 5480 | 5470 | 200 |
| 435 | 20240109 | 112500 | 1026159200 | 5470 | 5480 | 5480 | 5470 | 491 |
| 436 | 20240109 | 112400 | 1023473020 | 5480 | 5470 | 5480 | 5470 | 1538 |
| 437 | 20240109 | 112300 | 1015060150 | 5480 | 5480 | 5490 | 5480 | 3329 |
| 438 | 20240109 | 112200 | 996817220 | 5490 | 5490 | 5490 | 5490 | 1 |
| 439 | 20240109 | 112100 | 996811730 | 5480 | 5480 | 5480 | 5480 | 4 |
| 440 | 20240109 | 112000 | 996789810 | 5490 | 5480 | 5490 | 5480 | 129 |
| 441 | 20240109 | 111900 | 996082070 | 5470 | 5470 | 5470 | 5470 | 0 |
| 442 | 20240109 | 111800 | 996082070 | 5470 | 5480 | 5480 | 5470 | 5117 |
| 443 | 20240109 | 111700 | 968068120 | 5490 | 5490 | 5490 | 5490 | 710 |
| 444 | 20240109 | 111600 | 964170220 | 5490 | 5490 | 5490 | 5490 | 2 |
| 445 | 20240109 | 111500 | 964159240 | 5490 | 5490 | 5490 | 5490 | 300 |
| 446 | 20240109 | 111400 | 962512240 | 5490 | 5490 | 5490 | 5490 | 36 |
| 447 | 20240109 | 111300 | 962314600 | 5490 | 5480 | 5490 | 5480 | 459 |
| 448 | 20240109 | 111200 | 959799270 | 5480 | 5490 | 5490 | 5480 | 791 |
| 449 | 20240109 | 111100 | 955462590 | 5480 | 5480 | 5480 | 5480 | 20 |
| 450 | 20240109 | 111000 | 955352990 | 5480 | 5470 | 5480 | 5470 | 635 |
| 451 | 20240109 | 110900 | 951877460 | 5480 | 5480 | 5480 | 5480 | 34 |
| 452 | 20240109 | 110800 | 951691140 | 5480 | 5480 | 5490 | 5480 | 7 |
| 453 | 20240109 | 110700 | 951652770 | 5480 | 5480 | 5480 | 5480 | 457 |
| 454 | 20240109 | 110600 | 949148410 | 5480 | 5470 | 5480 | 5470 | 1870 |
| 455 | 20240109 | 110500 | 938910280 | 5470 | 5470 | 5480 | 5470 | 1801 |
| 456 | 20240109 | 110400 | 929058700 | 5470 | 5470 | 5480 | 5470 | 528 |
| 457 | 20240109 | 110300 | 926170510 | 5480 | 5470 | 5480 | 5470 | 123 |
| 458 | 20240109 | 110200 | 925497610 | 5490 | 5470 | 5490 | 5460 | 1102 |
| 459 | 20240109 | 110100 | 919478090 | 5500 | 5510 | 5510 | 5480 | 551 |
| 460 | 20240109 | 110000 | 916454910 | 5490 | 5500 | 5510 | 5490 | 1854 |
| 461 | 20240109 | 105900 | 906258710 | 5500 | 5490 | 5500 | 5480 | 193 |
| 462 | 20240109 | 105800 | 905198920 | 5490 | 5500 | 5500 | 5490 | 1147 |
| 463 | 20240109 | 105700 | 898901230 | 5490 | 5480 | 5500 | 5480 | 3056 |
| 464 | 20240109 | 105600 | 882137870 | 5480 | 5470 | 5480 | 5470 | 878 |
| 465 | 20240109 | 105500 | 877334110 | 5470 | 5460 | 5470 | 5460 | 2034 |
| 466 | 20240109 | 105400 | 866228450 | 5460 | 5480 | 5480 | 5450 | 1717 |
| 467 | 20240109 | 105300 | 856847390 | 5470 | 5470 | 5480 | 5450 | 1278 |
| 468 | 20240109 | 105200 | 849867780 | 5470 | 5470 | 5480 | 5470 | 1885 |
| 469 | 20240109 | 105100 | 839553830 | 5470 | 5460 | 5470 | 5460 | 705 |
| 470 | 20240109 | 105000 | 835698060 | 5470 | 5470 | 5470 | 5470 | 2552 |
| 471 | 20240109 | 104900 | 821738620 | 5470 | 5480 | 5480 | 5470 | 1649 |
| 472 | 20240109 | 104800 | 812717150 | 5470 | 5470 | 5470 | 5470 | 807 |
| 473 | 20240109 | 104700 | 808302860 | 5470 | 5470 | 5470 | 5470 | 101 |
| 474 | 20240109 | 104600 | 807750390 | 5470 | 5460 | 5470 | 5460 | 240 |
| 475 | 20240109 | 104500 | 806438090 | 5470 | 5470 | 5470 | 5460 | 739 |
| 476 | 20240109 | 104400 | 802395860 | 5470 | 5470 | 5470 | 5470 | 150 |
| 477 | 20240109 | 104300 | 801575360 | 5460 | 5460 | 5470 | 5460 | 1297 |
| 478 | 20240109 | 104200 | 794491410 | 5460 | 5460 | 5460 | 5460 | 320 |
| 479 | 20240109 | 104100 | 792744210 | 5460 | 5440 | 5460 | 5440 | 11904 |
| 480 | 20240109 | 104000 | 727843850 | 5440 | 5440 | 5440 | 5440 | 311 |
| 481 | 20240109 | 103900 | 726152010 | 5440 | 5440 | 5450 | 5430 | 2865 |
| 482 | 20240109 | 103800 | 710567380 | 5440 | 5440 | 5440 | 5440 | 335 |
| 483 | 20240109 | 103700 | 708744980 | 5450 | 5450 | 5450 | 5450 | 435 |
| 484 | 20240109 | 103600 | 706374230 | 5450 | 5460 | 5460 | 5450 | 532 |
| 485 | 20240109 | 103500 | 703472510 | 5460 | 5460 | 5460 | 5450 | 108 |
| 486 | 20240109 | 103400 | 702882840 | 5460 | 5440 | 5460 | 5440 | 74 |
| 487 | 20240109 | 103300 | 702480040 | 5450 | 5450 | 5450 | 5450 | 1317 |
| 488 | 20240109 | 103200 | 695302390 | 5450 | 5450 | 5450 | 5450 | 37 |
| 489 | 20240109 | 103100 | 695100740 | 5450 | 5450 | 5450 | 5440 | 544 |
| 490 | 20240109 | 103000 | 692136040 | 5460 | 5440 | 5460 | 5440 | 1528 |
| 491 | 20240109 | 102900 | 683808530 | 5440 | 5450 | 5450 | 5440 | 371 |
| 492 | 20240109 | 102800 | 681790160 | 5440 | 5440 | 5440 | 5440 | 1686 |
| 493 | 20240109 | 102700 | 672618320 | 5440 | 5440 | 5440 | 5440 | 0 |
| 494 | 20240109 | 102600 | 672618320 | 5440 | 5430 | 5440 | 5420 | 1007 |
| 495 | 20240109 | 102500 | 667150310 | 5410 | 5420 | 5420 | 5410 | 1118 |
| 496 | 20240109 | 102400 | 661090760 | 5410 | 5410 | 5420 | 5410 | 1598 |
| 497 | 20240109 | 102300 | 652443580 | 5410 | 5410 | 5410 | 5410 | 40 |
| 498 | 20240109 | 102200 | 652227180 | 5410 | 5420 | 5420 | 5410 | 251 |
| 499 | 20240109 | 102100 | 650869260 | 5410 | 5420 | 5420 | 5410 | 253 |
| 500 | 20240109 | 102000 | 649499800 | 5420 | 5420 | 5420 | 5420 | 11 |
| 501 | 20240109 | 101900 | 649440180 | 5420 | 5420 | 5420 | 5410 | 680 |
| 502 | 20240109 | 101800 | 645754820 | 5420 | 5420 | 5420 | 5420 | 10 |
| 503 | 20240109 | 101700 | 645700620 | 5420 | 5420 | 5420 | 5420 | 300 |
| 504 | 20240109 | 101600 | 644074620 | 5420 | 5410 | 5420 | 5400 | 370 |
| 505 | 20240109 | 101500 | 642072440 | 5420 | 5410 | 5420 | 5410 | 131 |
| 506 | 20240109 | 101400 | 641363590 | 5420 | 5400 | 5420 | 5400 | 69 |
| 507 | 20240109 | 101300 | 640990570 | 5420 | 5410 | 5420 | 5410 | 31 |
| 508 | 20240109 | 101200 | 640822570 | 5420 | 5400 | 5420 | 5400 | 38 |
| 509 | 20240109 | 101100 | 640616720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 510 | 20240109 | 101000 | 640616720 | 5420 | 5420 | 5420 | 5420 | 5 |
| 511 | 20240109 | 100900 | 640589620 | 5420 | 5410 | 5420 | 5400 | 1854 |
| 512 | 20240109 | 100800 | 630577950 | 5410 | 5400 | 5420 | 5400 | 3349 |
| 513 | 20240109 | 100700 | 612466520 | 5410 | 5400 | 5410 | 5390 | 2014 |
| 514 | 20240109 | 100600 | 601590920 | 5380 | 5400 | 5400 | 5380 | 1504 |
| 515 | 20240109 | 100500 | 593499360 | 5380 | 5380 | 5400 | 5380 | 65 |
| 516 | 20240109 | 100400 | 593149640 | 5370 | 5400 | 5400 | 5370 | 1156 |
| 517 | 20240109 | 100300 | 586930700 | 5380 | 5410 | 5410 | 5380 | 1422 |
| 518 | 20240109 | 100200 | 579278760 | 5400 | 5400 | 5400 | 5400 | 103 |
| 519 | 20240109 | 100100 | 578722560 | 5400 | 5410 | 5410 | 5400 | 56 |
| 520 | 20240109 | 100000 | 578419800 | 5410 | 5400 | 5410 | 5400 | 118 |
| 521 | 20240109 | 095900 | 577781480 | 5410 | 5400 | 5410 | 5390 | 988 |
| 522 | 20240109 | 095800 | 572451830 | 5400 | 5400 | 5400 | 5380 | 164 |
| 523 | 20240109 | 095700 | 571569190 | 5400 | 5400 | 5400 | 5390 | 1252 |
| 524 | 20240109 | 095600 | 564818390 | 5390 | 5380 | 5390 | 5380 | 1359 |
| 525 | 20240109 | 095500 | 557495460 | 5380 | 5390 | 5390 | 5380 | 1400 |
| 526 | 20240109 | 095400 | 549963410 | 5390 | 5390 | 5390 | 5390 | 0 |
| 527 | 20240109 | 095300 | 549963410 | 5390 | 5390 | 5390 | 5390 | 100 |
| 528 | 20240109 | 095200 | 549424410 | 5390 | 5390 | 5390 | 5390 | 196 |
| 529 | 20240109 | 095100 | 548367970 | 5390 | 5390 | 5390 | 5390 | 5 |
| 530 | 20240109 | 095000 | 548341020 | 5380 | 5380 | 5380 | 5380 | 3501 |
| 531 | 20240109 | 094900 | 529505640 | 5390 | 5390 | 5390 | 5390 | 309 |
| 532 | 20240109 | 094800 | 527840130 | 5390 | 5390 | 5390 | 5390 | 343 |
| 533 | 20240109 | 094700 | 525991360 | 5410 | 5410 | 5410 | 5410 | 10 |
| 534 | 20240109 | 094600 | 525937260 | 5410 | 5410 | 5410 | 5380 | 3896 |
| 535 | 20240109 | 094500 | 504949710 | 5400 | 5400 | 5410 | 5400 | 335 |
| 536 | 20240109 | 094400 | 503140690 | 5400 | 5400 | 5400 | 5400 | 39 |
| 537 | 20240109 | 094300 | 502930090 | 5400 | 5410 | 5420 | 5380 | 3145 |
| 538 | 20240109 | 094200 | 485991450 | 5410 | 5410 | 5420 | 5410 | 2088 |
| 539 | 20240109 | 094100 | 474694370 | 5430 | 5430 | 5430 | 5430 | 15 |
| 540 | 20240109 | 094000 | 474612920 | 5430 | 5410 | 5430 | 5410 | 3010 |
| 541 | 20240109 | 093900 | 458273000 | 5390 | 5390 | 5410 | 5390 | 3720 |
| 542 | 20240109 | 093800 | 438194100 | 5380 | 5380 | 5380 | 5380 | 812 |
| 543 | 20240109 | 093700 | 433825540 | 5380 | 5380 | 5380 | 5380 | 32 |
| 544 | 20240109 | 093600 | 433653380 | 5380 | 5380 | 5380 | 5380 | 327 |
| 545 | 20240109 | 093500 | 431894120 | 5370 | 5370 | 5390 | 5370 | 2641 |
| 546 | 20240109 | 093400 | 417698570 | 5370 | 5370 | 5380 | 5370 | 1088 |
| 547 | 20240109 | 093300 | 411855910 | 5380 | 5390 | 5390 | 5380 | 463 |
| 548 | 20240109 | 093200 | 409364960 | 5380 | 5390 | 5390 | 5380 | 155 |
| 549 | 20240109 | 093100 | 408530740 | 5390 | 5390 | 5400 | 5390 | 707 |
| 550 | 20240109 | 093000 | 404715760 | 5390 | 5400 | 5400 | 5390 | 40 |
| 551 | 20240109 | 092900 | 404499960 | 5370 | 5370 | 5400 | 5370 | 1095 |
| 552 | 20240109 | 092800 | 398601760 | 5370 | 5360 | 5380 | 5360 | 501 |
| 553 | 20240109 | 092700 | 395912380 | 5360 | 5380 | 5380 | 5360 | 4386 |
| 554 | 20240109 | 092600 | 372364200 | 5370 | 5380 | 5380 | 5370 | 533 |
| 555 | 20240109 | 092500 | 369501980 | 5380 | 5360 | 5390 | 5360 | 727 |
| 556 | 20240109 | 092400 | 365593580 | 5360 | 5390 | 5390 | 5360 | 5149 |
| 557 | 20240109 | 092300 | 337927550 | 5380 | 5380 | 5380 | 5380 | 270 |
| 558 | 20240109 | 092200 | 336474950 | 5380 | 5410 | 5410 | 5380 | 3044 |
| 559 | 20240109 | 092100 | 320057960 | 5410 | 5400 | 5420 | 5400 | 241 |
| 560 | 20240109 | 092000 | 318756460 | 5400 | 5420 | 5420 | 5400 | 57 |
| 561 | 20240109 | 091900 | 318448340 | 5420 | 5430 | 5430 | 5420 | 1233 |
| 562 | 20240109 | 091800 | 311755170 | 5430 | 5410 | 5430 | 5410 | 1571 |
| 563 | 20240109 | 091700 | 303253630 | 5400 | 5400 | 5400 | 5400 | 460 |
| 564 | 20240109 | 091600 | 300769630 | 5400 | 5400 | 5400 | 5380 | 226 |
| 565 | 20240109 | 091500 | 299552710 | 5390 | 5390 | 5400 | 5380 | 390 |
| 566 | 20240109 | 091400 | 297448060 | 5390 | 5410 | 5410 | 5390 | 804 |
| 567 | 20240109 | 091300 | 293105600 | 5410 | 5420 | 5420 | 5360 | 1894 |
| 568 | 20240109 | 091200 | 282922880 | 5420 | 5400 | 5420 | 5400 | 3323 |
| 569 | 20240109 | 091100 | 264949490 | 5360 | 5370 | 5390 | 5360 | 6376 |
| 570 | 20240109 | 091000 | 230734010 | 5370 | 5400 | 5400 | 5370 | 2145 |
| 571 | 20240109 | 090900 | 219195420 | 5400 | 5370 | 5400 | 5360 | 1881 |
| 572 | 20240109 | 090800 | 209070160 | 5380 | 5390 | 5390 | 5360 | 1074 |
| 573 | 20240109 | 090700 | 203296050 | 5390 | 5350 | 5390 | 5340 | 2260 |
| 574 | 20240109 | 090600 | 191168370 | 5340 | 5370 | 5370 | 5340 | 2444 |
| 575 | 20240109 | 090500 | 178093920 | 5350 | 5370 | 5380 | 5340 | 2563 |
| 576 | 20240109 | 090400 | 164348190 | 5370 | 5340 | 5370 | 5320 | 1876 |
| 577 | 20240109 | 090300 | 154316760 | 5340 | 5360 | 5360 | 5310 | 8385 |
| 578 | 20240109 | 090200 | 109647720 | 5360 | 5380 | 5380 | 5350 | 4339 |
| 579 | 20240109 | 090100 | 86411790 | 5380 | 5380 | 5390 | 5360 | 2203 |
| 580 | 20240109 | 090000 | 74587680 | 5390 | 5420 | 5460 | 5390 | 13797 |