30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 190900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 4685 |
| 3 | 20240110 | 190800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 4 | 20240110 | 190700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 5 | 20240110 | 190600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 6 | 20240110 | 190500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 7 | 20240110 | 190400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 8 | 20240110 | 190300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 9 | 20240110 | 190200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 10 | 20240110 | 190100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 11 | 20240110 | 190000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 12 | 20240110 | 185900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 13 | 20240110 | 185800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 14 | 20240110 | 185700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 15 | 20240110 | 185600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 16 | 20240110 | 185500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 17 | 20240110 | 185400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 18 | 20240110 | 185300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 19 | 20240110 | 185200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 20 | 20240110 | 185100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 21 | 20240110 | 185000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 22 | 20240110 | 184900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 23 | 20240110 | 184800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 24 | 20240110 | 184700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 25 | 20240110 | 184600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 26 | 20240110 | 184500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 27 | 20240110 | 184400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 28 | 20240110 | 184300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 29 | 20240110 | 184200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 30 | 20240110 | 184100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 31 | 20240110 | 184000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 32 | 20240110 | 183900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 4685 |
| 33 | 20240110 | 183800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 34 | 20240110 | 183700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 35 | 20240110 | 183600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 36 | 20240110 | 183500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 37 | 20240110 | 183400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 38 | 20240110 | 183300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 39 | 20240110 | 183200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 40 | 20240110 | 183100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 41 | 20240110 | 183000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 42 | 20240110 | 182900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 43 | 20240110 | 182800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 44 | 20240110 | 182700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 45 | 20240110 | 182600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 46 | 20240110 | 182500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 47 | 20240110 | 182400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 48 | 20240110 | 182300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 49 | 20240110 | 182200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 50 | 20240110 | 182100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 51 | 20240110 | 182000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 52 | 20240110 | 181900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 53 | 20240110 | 181800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 54 | 20240110 | 181700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 55 | 20240110 | 181600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 56 | 20240110 | 181500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 57 | 20240110 | 181400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 58 | 20240110 | 181300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 59 | 20240110 | 181200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 60 | 20240110 | 181100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 61 | 20240110 | 181000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 62 | 20240110 | 180900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 4685 |
| 63 | 20240110 | 180800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 64 | 20240110 | 180700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 65 | 20240110 | 180600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 66 | 20240110 | 180500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 67 | 20240110 | 180400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 68 | 20240110 | 180300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 69 | 20240110 | 180200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 70 | 20240110 | 180100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 71 | 20240110 | 180000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 72 | 20240110 | 175900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 73 | 20240110 | 175800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 74 | 20240110 | 175700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 75 | 20240110 | 175600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 76 | 20240110 | 175500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 77 | 20240110 | 175400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 78 | 20240110 | 175300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 79 | 20240110 | 175200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 80 | 20240110 | 175100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 81 | 20240110 | 175000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 82 | 20240110 | 174900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 83 | 20240110 | 174800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 84 | 20240110 | 174700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 85 | 20240110 | 174600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 86 | 20240110 | 174500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 87 | 20240110 | 174400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 88 | 20240110 | 174300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 89 | 20240110 | 174200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 90 | 20240110 | 174100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 91 | 20240110 | 174000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 92 | 20240110 | 173900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 4685 |
| 93 | 20240110 | 173800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 94 | 20240110 | 173700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 95 | 20240110 | 173600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 96 | 20240110 | 173500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 97 | 20240110 | 173400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 98 | 20240110 | 173300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 99 | 20240110 | 173200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 100 | 20240110 | 173100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 101 | 20240110 | 173000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 102 | 20240110 | 172900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 103 | 20240110 | 172800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 104 | 20240110 | 172700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 105 | 20240110 | 172600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 106 | 20240110 | 172500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 107 | 20240110 | 172400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 108 | 20240110 | 172300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 109 | 20240110 | 172200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 110 | 20240110 | 172100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 111 | 20240110 | 172000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 112 | 20240110 | 171900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 113 | 20240110 | 171800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 114 | 20240110 | 171700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 115 | 20240110 | 171600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 116 | 20240110 | 171500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 117 | 20240110 | 171400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 118 | 20240110 | 171300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 119 | 20240110 | 171200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 120 | 20240110 | 171100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 121 | 20240110 | 171000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 122 | 20240110 | 170900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 4685 |
| 123 | 20240110 | 170800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 124 | 20240110 | 170700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 125 | 20240110 | 170600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 126 | 20240110 | 170500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 127 | 20240110 | 170400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 128 | 20240110 | 170300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 129 | 20240110 | 170200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 130 | 20240110 | 170100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 131 | 20240110 | 170000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 132 | 20240110 | 165900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 133 | 20240110 | 165800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 134 | 20240110 | 165700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 135 | 20240110 | 165600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 136 | 20240110 | 165500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 137 | 20240110 | 165400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 138 | 20240110 | 165300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 139 | 20240110 | 165200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 140 | 20240110 | 165100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 141 | 20240110 | 165000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 142 | 20240110 | 164900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 143 | 20240110 | 164800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 144 | 20240110 | 164700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 145 | 20240110 | 164600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 146 | 20240110 | 164500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 147 | 20240110 | 164400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 148 | 20240110 | 164300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 149 | 20240110 | 164200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 150 | 20240110 | 164100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 151 | 20240110 | 164000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 152 | 20240110 | 163900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 4685 |
| 153 | 20240110 | 163800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 154 | 20240110 | 163700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 155 | 20240110 | 163600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 156 | 20240110 | 163500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 157 | 20240110 | 163400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 158 | 20240110 | 163300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 159 | 20240110 | 163200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 160 | 20240110 | 163100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 161 | 20240110 | 163000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 162 | 20240110 | 162900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 163 | 20240110 | 162800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 164 | 20240110 | 162700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 165 | 20240110 | 162600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 166 | 20240110 | 162500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 167 | 20240110 | 162400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 168 | 20240110 | 162300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 169 | 20240110 | 162200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 170 | 20240110 | 162100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 171 | 20240110 | 162000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 172 | 20240110 | 161900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 173 | 20240110 | 161800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 174 | 20240110 | 161700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 175 | 20240110 | 161600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 176 | 20240110 | 161500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 177 | 20240110 | 161400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 178 | 20240110 | 161300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 179 | 20240110 | 161200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 180 | 20240110 | 161100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 181 | 20240110 | 161000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 182 | 20240110 | 160900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 4685 |
| 183 | 20240110 | 160800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 184 | 20240110 | 160700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 185 | 20240110 | 160600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 186 | 20240110 | 160500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 187 | 20240110 | 160400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 188 | 20240110 | 160300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 189 | 20240110 | 160200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 190 | 20240110 | 160100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 191 | 20240110 | 160000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 192 | 20240110 | 155900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 193 | 20240110 | 155800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 194 | 20240110 | 155700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 195 | 20240110 | 155600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 196 | 20240110 | 155500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 197 | 20240110 | 155400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 198 | 20240110 | 155300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 199 | 20240110 | 155200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 200 | 20240110 | 155100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 201 | 20240110 | 155000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 202 | 20240110 | 154900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 203 | 20240110 | 154800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 204 | 20240110 | 154700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 205 | 20240110 | 154600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 206 | 20240110 | 154500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 207 | 20240110 | 154400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 208 | 20240110 | 154300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 209 | 20240110 | 154200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 210 | 20240110 | 154100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 211 | 20240110 | 154000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 212 | 20240110 | 153900 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 4685 |
| 213 | 20240110 | 153800 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 214 | 20240110 | 153700 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 215 | 20240110 | 153600 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 216 | 20240110 | 153500 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 217 | 20240110 | 153400 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 218 | 20240110 | 153300 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 219 | 20240110 | 153200 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 220 | 20240110 | 153100 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 221 | 20240110 | 153000 | 1878909960 | 5350 | 5350 | 5350 | 5350 | 4685 |
| 222 | 20240110 | 152900 | 1853845210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 223 | 20240110 | 152800 | 1853845210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 224 | 20240110 | 152700 | 1853845210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 225 | 20240110 | 152600 | 1853845210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 226 | 20240110 | 152500 | 1853845210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 227 | 20240110 | 152400 | 1853845210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 228 | 20240110 | 152300 | 1853845210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 229 | 20240110 | 152200 | 1853845210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 230 | 20240110 | 152100 | 1853845210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 231 | 20240110 | 152000 | 1853845210 | 5380 | 5380 | 5380 | 5380 | 0 |
| 232 | 20240110 | 151900 | 1853845210 | 5380 | 5380 | 5380 | 5370 | 635 |
| 233 | 20240110 | 151800 | 1850430780 | 5380 | 5380 | 5380 | 5380 | 539 |
| 234 | 20240110 | 151700 | 1847530960 | 5380 | 5360 | 5380 | 5360 | 267 |
| 235 | 20240110 | 151600 | 1846098560 | 5370 | 5370 | 5370 | 5370 | 33 |
| 236 | 20240110 | 151500 | 1845921350 | 5370 | 5370 | 5380 | 5350 | 905 |
| 237 | 20240110 | 151400 | 1841068500 | 5370 | 5370 | 5370 | 5350 | 1545 |
| 238 | 20240110 | 151300 | 1832788730 | 5380 | 5370 | 5380 | 5370 | 63 |
| 239 | 20240110 | 151200 | 1832449910 | 5370 | 5370 | 5370 | 5370 | 1262 |
| 240 | 20240110 | 151100 | 1825672970 | 5370 | 5350 | 5370 | 5340 | 2071 |
| 241 | 20240110 | 151000 | 1814588940 | 5350 | 5350 | 5350 | 5340 | 343 |
| 242 | 20240110 | 150900 | 1812754060 | 5350 | 5340 | 5350 | 5340 | 418 |
| 243 | 20240110 | 150800 | 1810517790 | 5350 | 5340 | 5350 | 5340 | 590 |
| 244 | 20240110 | 150700 | 1807365580 | 5340 | 5340 | 5340 | 5340 | 124 |
| 245 | 20240110 | 150600 | 1806703420 | 5350 | 5360 | 5360 | 5340 | 281 |
| 246 | 20240110 | 150500 | 1805200860 | 5360 | 5360 | 5360 | 5360 | 161 |
| 247 | 20240110 | 150400 | 1804337900 | 5360 | 5360 | 5360 | 5360 | 5 |
| 248 | 20240110 | 150300 | 1804311100 | 5340 | 5350 | 5350 | 5340 | 809 |
| 249 | 20240110 | 150200 | 1799988680 | 5350 | 5350 | 5350 | 5350 | 0 |
| 250 | 20240110 | 150100 | 1799988680 | 5350 | 5360 | 5360 | 5350 | 460 |
| 251 | 20240110 | 150000 | 1797527580 | 5360 | 5360 | 5360 | 5360 | 8 |
| 252 | 20240110 | 145900 | 1797484700 | 5360 | 5360 | 5360 | 5360 | 126 |
| 253 | 20240110 | 145800 | 1796809340 | 5360 | 5350 | 5360 | 5350 | 1359 |
| 254 | 20240110 | 145700 | 1789532500 | 5360 | 5360 | 5360 | 5360 | 1 |
| 255 | 20240110 | 145600 | 1789527140 | 5360 | 5360 | 5360 | 5360 | 0 |
| 256 | 20240110 | 145500 | 1789527140 | 5360 | 5350 | 5360 | 5340 | 1743 |
| 257 | 20240110 | 145400 | 1780204860 | 5350 | 5340 | 5350 | 5330 | 345 |
| 258 | 20240110 | 145300 | 1778362500 | 5340 | 5340 | 5350 | 5340 | 138 |
| 259 | 20240110 | 145200 | 1777625270 | 5340 | 5340 | 5340 | 5340 | 1262 |
| 260 | 20240110 | 145100 | 1770886190 | 5350 | 5350 | 5350 | 5350 | 0 |
| 261 | 20240110 | 145000 | 1770886190 | 5350 | 5340 | 5350 | 5340 | 215 |
| 262 | 20240110 | 144900 | 1769738080 | 5340 | 5340 | 5340 | 5340 | 427 |
| 263 | 20240110 | 144800 | 1767457900 | 5340 | 5340 | 5340 | 5340 | 710 |
| 264 | 20240110 | 144700 | 1763666500 | 5340 | 5350 | 5350 | 5340 | 1451 |
| 265 | 20240110 | 144600 | 1755911650 | 5350 | 5350 | 5350 | 5350 | 234 |
| 266 | 20240110 | 144500 | 1754659750 | 5350 | 5350 | 5360 | 5350 | 2767 |
| 267 | 20240110 | 144400 | 1739835300 | 5350 | 5350 | 5350 | 5340 | 44 |
| 268 | 20240110 | 144300 | 1739600080 | 5360 | 5350 | 5360 | 5350 | 6 |
| 269 | 20240110 | 144200 | 1739567970 | 5350 | 5350 | 5360 | 5350 | 56 |
| 270 | 20240110 | 144100 | 1739268350 | 5360 | 5350 | 5360 | 5350 | 1869 |
| 271 | 20240110 | 144000 | 1729263420 | 5360 | 5360 | 5360 | 5350 | 52 |
| 272 | 20240110 | 143900 | 1728985200 | 5350 | 5350 | 5350 | 5350 | 500 |
| 273 | 20240110 | 143800 | 1726310200 | 5360 | 5360 | 5360 | 5350 | 421 |
| 274 | 20240110 | 143700 | 1724057830 | 5360 | 5360 | 5360 | 5350 | 1132 |
| 275 | 20240110 | 143600 | 1718000310 | 5360 | 5360 | 5360 | 5360 | 0 |
| 276 | 20240110 | 143500 | 1718000310 | 5360 | 5360 | 5360 | 5360 | 17 |
| 277 | 20240110 | 143400 | 1717909190 | 5350 | 5360 | 5360 | 5350 | 89 |
| 278 | 20240110 | 143300 | 1717432540 | 5360 | 5360 | 5360 | 5360 | 3 |
| 279 | 20240110 | 143200 | 1717416460 | 5350 | 5350 | 5360 | 5350 | 53 |
| 280 | 20240110 | 143100 | 1717132760 | 5360 | 5360 | 5360 | 5360 | 201 |
| 281 | 20240110 | 143000 | 1716055400 | 5360 | 5360 | 5360 | 5360 | 102 |
| 282 | 20240110 | 142900 | 1715508680 | 5360 | 5340 | 5360 | 5340 | 1008 |
| 283 | 20240110 | 142800 | 1710117500 | 5350 | 5350 | 5350 | 5340 | 388 |
| 284 | 20240110 | 142700 | 1708042570 | 5350 | 5350 | 5350 | 5340 | 52 |
| 285 | 20240110 | 142600 | 1707764870 | 5340 | 5350 | 5350 | 5340 | 35 |
| 286 | 20240110 | 142500 | 1707577920 | 5340 | 5350 | 5350 | 5340 | 532 |
| 287 | 20240110 | 142400 | 1704736640 | 5350 | 5350 | 5350 | 5350 | 82 |
| 288 | 20240110 | 142300 | 1704297940 | 5350 | 5350 | 5350 | 5350 | 1 |
| 289 | 20240110 | 142200 | 1704292590 | 5340 | 5330 | 5350 | 5330 | 581 |
| 290 | 20240110 | 142100 | 1701193980 | 5340 | 5340 | 5340 | 5340 | 25 |
| 291 | 20240110 | 142000 | 1701060480 | 5350 | 5330 | 5350 | 5330 | 515 |
| 292 | 20240110 | 141900 | 1698315290 | 5350 | 5340 | 5350 | 5340 | 189 |
| 293 | 20240110 | 141800 | 1697304160 | 5340 | 5340 | 5340 | 5340 | 300 |
| 294 | 20240110 | 141700 | 1695702160 | 5350 | 5350 | 5350 | 5350 | 3 |
| 295 | 20240110 | 141600 | 1695686110 | 5350 | 5340 | 5350 | 5330 | 152 |
| 296 | 20240110 | 141500 | 1694875320 | 5340 | 5330 | 5340 | 5330 | 1246 |
| 297 | 20240110 | 141400 | 1688224870 | 5330 | 5340 | 5340 | 5330 | 756 |
| 298 | 20240110 | 141300 | 1684195380 | 5340 | 5330 | 5340 | 5330 | 211 |
| 299 | 20240110 | 141200 | 1683070730 | 5330 | 5330 | 5330 | 5330 | 310 |
| 300 | 20240110 | 141100 | 1681418430 | 5340 | 5330 | 5340 | 5330 | 847 |
| 301 | 20240110 | 141000 | 1676903900 | 5330 | 5340 | 5340 | 5330 | 515 |
| 302 | 20240110 | 140900 | 1674157730 | 5340 | 5340 | 5340 | 5340 | 0 |
| 303 | 20240110 | 140800 | 1674157730 | 5340 | 5340 | 5340 | 5340 | 5 |
| 304 | 20240110 | 140700 | 1674131030 | 5340 | 5340 | 5340 | 5340 | 508 |
| 305 | 20240110 | 140600 | 1671418310 | 5340 | 5340 | 5340 | 5330 | 14 |
| 306 | 20240110 | 140500 | 1671343580 | 5340 | 5320 | 5340 | 5320 | 204 |
| 307 | 20240110 | 140400 | 1670256320 | 5340 | 5340 | 5340 | 5340 | 1 |
| 308 | 20240110 | 140300 | 1670250980 | 5330 | 5330 | 5330 | 5330 | 37 |
| 309 | 20240110 | 140200 | 1670053770 | 5330 | 5330 | 5330 | 5330 | 63 |
| 310 | 20240110 | 140100 | 1669717980 | 5330 | 5340 | 5340 | 5330 | 104 |
| 311 | 20240110 | 140000 | 1669163620 | 5340 | 5340 | 5340 | 5330 | 145 |
| 312 | 20240110 | 135900 | 1668390330 | 5340 | 5330 | 5340 | 5330 | 825 |
| 313 | 20240110 | 135800 | 1663992930 | 5330 | 5330 | 5330 | 5330 | 49 |
| 314 | 20240110 | 135700 | 1663731760 | 5330 | 5330 | 5330 | 5330 | 5 |
| 315 | 20240110 | 135600 | 1663705110 | 5330 | 5330 | 5330 | 5330 | 1 |
| 316 | 20240110 | 135500 | 1663699780 | 5320 | 5330 | 5330 | 5320 | 106 |
| 317 | 20240110 | 135400 | 1663134810 | 5330 | 5330 | 5330 | 5330 | 60 |
| 318 | 20240110 | 135300 | 1662815010 | 5320 | 5310 | 5320 | 5310 | 1201 |
| 319 | 20240110 | 135200 | 1656425740 | 5320 | 5310 | 5320 | 5310 | 1058 |
| 320 | 20240110 | 135100 | 1650807740 | 5320 | 5320 | 5320 | 5310 | 10 |
| 321 | 20240110 | 135000 | 1650754570 | 5320 | 5310 | 5320 | 5310 | 588 |
| 322 | 20240110 | 134900 | 1647632280 | 5320 | 5330 | 5330 | 5320 | 1780 |
| 323 | 20240110 | 134800 | 1638162480 | 5330 | 5320 | 5330 | 5320 | 1980 |
| 324 | 20240110 | 134700 | 1627628130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 325 | 20240110 | 134600 | 1627628130 | 5320 | 5330 | 5340 | 5320 | 713 |
| 326 | 20240110 | 134500 | 1623832160 | 5330 | 5330 | 5330 | 5330 | 660 |
| 327 | 20240110 | 134400 | 1620314360 | 5330 | 5330 | 5330 | 5330 | 400 |
| 328 | 20240110 | 134300 | 1618182360 | 5330 | 5330 | 5330 | 5330 | 11 |
| 329 | 20240110 | 134200 | 1618123730 | 5330 | 5330 | 5330 | 5330 | 11 |
| 330 | 20240110 | 134100 | 1618065100 | 5330 | 5330 | 5330 | 5330 | 8 |
| 331 | 20240110 | 134000 | 1618022460 | 5330 | 5340 | 5340 | 5320 | 1724 |
| 332 | 20240110 | 133900 | 1608838770 | 5340 | 5340 | 5340 | 5340 | 1 |
| 333 | 20240110 | 133800 | 1608833430 | 5340 | 5340 | 5340 | 5340 | 20 |
| 334 | 20240110 | 133700 | 1608726630 | 5340 | 5330 | 5340 | 5330 | 101 |
| 335 | 20240110 | 133600 | 1608188290 | 5340 | 5320 | 5340 | 5320 | 4 |
| 336 | 20240110 | 133500 | 1608166950 | 5340 | 5340 | 5340 | 5340 | 1 |
| 337 | 20240110 | 133400 | 1608161610 | 5320 | 5330 | 5340 | 5320 | 1168 |
| 338 | 20240110 | 133300 | 1601945500 | 5330 | 5330 | 5330 | 5320 | 740 |
| 339 | 20240110 | 133200 | 1598002300 | 5330 | 5320 | 5330 | 5320 | 122 |
| 340 | 20240110 | 133100 | 1597353250 | 5330 | 5320 | 5330 | 5320 | 293 |
| 341 | 20240110 | 133000 | 1595794480 | 5330 | 5330 | 5330 | 5330 | 113 |
| 342 | 20240110 | 132900 | 1595192190 | 5320 | 5330 | 5330 | 5320 | 210 |
| 343 | 20240110 | 132800 | 1594073920 | 5330 | 5330 | 5330 | 5330 | 522 |
| 344 | 20240110 | 132700 | 1591291660 | 5320 | 5330 | 5330 | 5320 | 31 |
| 345 | 20240110 | 132600 | 1591126440 | 5330 | 5330 | 5330 | 5330 | 3 |
| 346 | 20240110 | 132500 | 1591110450 | 5320 | 5320 | 5320 | 5320 | 662 |
| 347 | 20240110 | 132400 | 1587588610 | 5320 | 5320 | 5320 | 5320 | 52 |
| 348 | 20240110 | 132300 | 1587311970 | 5320 | 5330 | 5330 | 5320 | 8 |
| 349 | 20240110 | 132200 | 1587269380 | 5320 | 5330 | 5330 | 5320 | 3 |
| 350 | 20240110 | 132100 | 1587253400 | 5320 | 5300 | 5320 | 5300 | 2788 |
| 351 | 20240110 | 132000 | 1572475530 | 5300 | 5300 | 5310 | 5300 | 3593 |
| 352 | 20240110 | 131900 | 1553428480 | 5300 | 5330 | 5330 | 5300 | 20860 |
| 353 | 20240110 | 131800 | 1442789460 | 5330 | 5330 | 5330 | 5330 | 800 |
| 354 | 20240110 | 131700 | 1438525460 | 5330 | 5340 | 5340 | 5330 | 16 |
| 355 | 20240110 | 131600 | 1438440170 | 5340 | 5340 | 5340 | 5340 | 35 |
| 356 | 20240110 | 131500 | 1438253270 | 5340 | 5340 | 5340 | 5340 | 23 |
| 357 | 20240110 | 131400 | 1438130450 | 5330 | 5340 | 5340 | 5330 | 310 |
| 358 | 20240110 | 131300 | 1436478050 | 5340 | 5330 | 5340 | 5330 | 324 |
| 359 | 20240110 | 131200 | 1434748900 | 5340 | 5340 | 5340 | 5340 | 6 |
| 360 | 20240110 | 131100 | 1434716860 | 5320 | 5320 | 5320 | 5320 | 0 |
| 361 | 20240110 | 131000 | 1434716860 | 5320 | 5330 | 5330 | 5320 | 708 |
| 362 | 20240110 | 130900 | 1430943720 | 5320 | 5320 | 5320 | 5320 | 2462 |
| 363 | 20240110 | 130800 | 1417845880 | 5310 | 5310 | 5310 | 5310 | 650 |
| 364 | 20240110 | 130700 | 1414394380 | 5320 | 5330 | 5340 | 5320 | 6244 |
| 365 | 20240110 | 130600 | 1381172080 | 5330 | 5330 | 5330 | 5330 | 863 |
| 366 | 20240110 | 130500 | 1376572290 | 5330 | 5330 | 5330 | 5320 | 255 |
| 367 | 20240110 | 130400 | 1375214140 | 5330 | 5330 | 5330 | 5330 | 150 |
| 368 | 20240110 | 130300 | 1374414640 | 5340 | 5330 | 5340 | 5320 | 626 |
| 369 | 20240110 | 130200 | 1371082930 | 5340 | 5320 | 5340 | 5320 | 1004 |
| 370 | 20240110 | 130100 | 1365731570 | 5320 | 5320 | 5320 | 5320 | 500 |
| 371 | 20240110 | 130000 | 1363071570 | 5320 | 5330 | 5330 | 5320 | 200 |
| 372 | 20240110 | 125900 | 1362007150 | 5320 | 5330 | 5330 | 5320 | 789 |
| 373 | 20240110 | 125800 | 1357802280 | 5330 | 5330 | 5330 | 5330 | 1003 |
| 374 | 20240110 | 125700 | 1352456290 | 5330 | 5330 | 5330 | 5330 | 416 |
| 375 | 20240110 | 125600 | 1350239010 | 5330 | 5330 | 5330 | 5330 | 84 |
| 376 | 20240110 | 125500 | 1349791290 | 5330 | 5320 | 5330 | 5320 | 42 |
| 377 | 20240110 | 125400 | 1349567830 | 5320 | 5320 | 5320 | 5320 | 523 |
| 378 | 20240110 | 125300 | 1346785470 | 5320 | 5340 | 5340 | 5310 | 358 |
| 379 | 20240110 | 125200 | 1344880940 | 5310 | 5320 | 5320 | 5310 | 3724 |
| 380 | 20240110 | 125100 | 1325102560 | 5320 | 5330 | 5330 | 5320 | 205 |
| 381 | 20240110 | 125000 | 1324011890 | 5320 | 5320 | 5320 | 5320 | 500 |
| 382 | 20240110 | 124900 | 1321351890 | 5320 | 5330 | 5330 | 5320 | 204 |
| 383 | 20240110 | 124800 | 1320265070 | 5320 | 5320 | 5320 | 5320 | 206 |
| 384 | 20240110 | 124700 | 1319169150 | 5320 | 5320 | 5320 | 5320 | 2737 |
| 385 | 20240110 | 124600 | 1304608310 | 5320 | 5320 | 5330 | 5320 | 93 |
| 386 | 20240110 | 124500 | 1304113120 | 5320 | 5330 | 5330 | 5320 | 517 |
| 387 | 20240110 | 124400 | 1301362580 | 5330 | 5330 | 5330 | 5330 | 1062 |
| 388 | 20240110 | 124300 | 1295702120 | 5330 | 5340 | 5340 | 5330 | 892 |
| 389 | 20240110 | 124200 | 1290947700 | 5340 | 5340 | 5340 | 5330 | 4804 |
| 390 | 20240110 | 124100 | 1265298440 | 5350 | 5350 | 5350 | 5350 | 1713 |
| 391 | 20240110 | 124000 | 1256133890 | 5350 | 5350 | 5350 | 5350 | 0 |
| 392 | 20240110 | 123900 | 1256133890 | 5350 | 5350 | 5350 | 5350 | 0 |
| 393 | 20240110 | 123800 | 1256133890 | 5350 | 5350 | 5350 | 5350 | 0 |
| 394 | 20240110 | 123700 | 1256133890 | 5350 | 5350 | 5350 | 5350 | 1145 |
| 395 | 20240110 | 123600 | 1250008140 | 5350 | 5350 | 5350 | 5350 | 93 |
| 396 | 20240110 | 123500 | 1249510590 | 5350 | 5350 | 5350 | 5350 | 7 |
| 397 | 20240110 | 123400 | 1249473140 | 5350 | 5340 | 5350 | 5340 | 289 |
| 398 | 20240110 | 123300 | 1247927790 | 5340 | 5340 | 5340 | 5340 | 0 |
| 399 | 20240110 | 123200 | 1247927790 | 5340 | 5340 | 5340 | 5340 | 919 |
| 400 | 20240110 | 123100 | 1243020330 | 5340 | 5350 | 5350 | 5340 | 12 |
| 401 | 20240110 | 123000 | 1242956240 | 5340 | 5350 | 5350 | 5340 | 78 |
| 402 | 20240110 | 122900 | 1242539440 | 5350 | 5350 | 5350 | 5350 | 0 |
| 403 | 20240110 | 122800 | 1242539440 | 5350 | 5340 | 5350 | 5340 | 26 |
| 404 | 20240110 | 122700 | 1242400350 | 5340 | 5350 | 5350 | 5340 | 307 |
| 405 | 20240110 | 122600 | 1240760950 | 5350 | 5350 | 5350 | 5350 | 18 |
| 406 | 20240110 | 122500 | 1240664650 | 5350 | 5350 | 5350 | 5350 | 343 |
| 407 | 20240110 | 122400 | 1238829600 | 5340 | 5340 | 5340 | 5340 | 0 |
| 408 | 20240110 | 122300 | 1238829600 | 5340 | 5340 | 5340 | 5340 | 19 |
| 409 | 20240110 | 122200 | 1238728140 | 5340 | 5350 | 5350 | 5340 | 938 |
| 410 | 20240110 | 122100 | 1233713770 | 5350 | 5350 | 5350 | 5350 | 0 |
| 411 | 20240110 | 122000 | 1233713770 | 5350 | 5350 | 5350 | 5350 | 72 |
| 412 | 20240110 | 121900 | 1233328570 | 5350 | 5350 | 5350 | 5350 | 620 |
| 413 | 20240110 | 121800 | 1230011570 | 5350 | 5350 | 5350 | 5350 | 50 |
| 414 | 20240110 | 121700 | 1229744070 | 5360 | 5360 | 5360 | 5360 | 0 |
| 415 | 20240110 | 121600 | 1229744070 | 5360 | 5360 | 5360 | 5360 | 0 |
| 416 | 20240110 | 121500 | 1229744070 | 5360 | 5360 | 5360 | 5360 | 0 |
| 417 | 20240110 | 121400 | 1229744070 | 5360 | 5360 | 5360 | 5360 | 4 |
| 418 | 20240110 | 121300 | 1229722630 | 5360 | 5360 | 5360 | 5360 | 10 |
| 419 | 20240110 | 121200 | 1229669030 | 5360 | 5360 | 5360 | 5360 | 30 |
| 420 | 20240110 | 121100 | 1229508230 | 5360 | 5360 | 5360 | 5360 | 1013 |
| 421 | 20240110 | 121000 | 1224078550 | 5360 | 5360 | 5360 | 5360 | 125 |
| 422 | 20240110 | 120900 | 1223408550 | 5350 | 5350 | 5350 | 5350 | 0 |
| 423 | 20240110 | 120800 | 1223408550 | 5350 | 5350 | 5350 | 5350 | 50 |
| 424 | 20240110 | 120700 | 1223141050 | 5360 | 5360 | 5360 | 5340 | 349 |
| 425 | 20240110 | 120600 | 1221275220 | 5340 | 5360 | 5360 | 5340 | 1148 |
| 426 | 20240110 | 120500 | 1215134340 | 5370 | 5380 | 5380 | 5370 | 121 |
| 427 | 20240110 | 120400 | 1214484560 | 5370 | 5370 | 5380 | 5370 | 32 |
| 428 | 20240110 | 120300 | 1214312610 | 5370 | 5370 | 5370 | 5370 | 218 |
| 429 | 20240110 | 120200 | 1213141950 | 5350 | 5360 | 5360 | 5350 | 827 |
| 430 | 20240110 | 120100 | 1208713960 | 5370 | 5360 | 5370 | 5360 | 96 |
| 431 | 20240110 | 120000 | 1208199390 | 5360 | 5360 | 5360 | 5360 | 465 |
| 432 | 20240110 | 115900 | 1205706990 | 5360 | 5340 | 5360 | 5340 | 3093 |
| 433 | 20240110 | 115800 | 1189189430 | 5350 | 5350 | 5350 | 5350 | 12 |
| 434 | 20240110 | 115700 | 1189125230 | 5340 | 5340 | 5340 | 5340 | 48 |
| 435 | 20240110 | 115600 | 1188868910 | 5350 | 5350 | 5350 | 5350 | 53 |
| 436 | 20240110 | 115500 | 1188585360 | 5350 | 5350 | 5350 | 5350 | 95 |
| 437 | 20240110 | 115400 | 1188077110 | 5350 | 5350 | 5350 | 5340 | 1290 |
| 438 | 20240110 | 115300 | 1181175630 | 5350 | 5350 | 5350 | 5350 | 410 |
| 439 | 20240110 | 115200 | 1178982130 | 5350 | 5350 | 5350 | 5340 | 22 |
| 440 | 20240110 | 115100 | 1178864630 | 5350 | 5350 | 5350 | 5350 | 14 |
| 441 | 20240110 | 115000 | 1178789730 | 5350 | 5340 | 5350 | 5330 | 2058 |
| 442 | 20240110 | 114900 | 1167804730 | 5340 | 5340 | 5340 | 5330 | 607 |
| 443 | 20240110 | 114800 | 1164569350 | 5340 | 5330 | 5340 | 5330 | 1253 |
| 444 | 20240110 | 114700 | 1157887920 | 5330 | 5340 | 5340 | 5330 | 696 |
| 445 | 20240110 | 114600 | 1154178020 | 5330 | 5330 | 5340 | 5330 | 1959 |
| 446 | 20240110 | 114500 | 1143729160 | 5340 | 5340 | 5340 | 5340 | 329 |
| 447 | 20240110 | 114400 | 1141972300 | 5340 | 5340 | 5340 | 5340 | 2311 |
| 448 | 20240110 | 114300 | 1129631560 | 5330 | 5340 | 5340 | 5330 | 102 |
| 449 | 20240110 | 114200 | 1129087880 | 5330 | 5330 | 5330 | 5330 | 148 |
| 450 | 20240110 | 114100 | 1128299040 | 5330 | 5320 | 5330 | 5320 | 407 |
| 451 | 20240110 | 114000 | 1126133730 | 5320 | 5330 | 5330 | 5320 | 570 |
| 452 | 20240110 | 113900 | 1123098290 | 5330 | 5320 | 5330 | 5320 | 2310 |
| 453 | 20240110 | 113800 | 1110809000 | 5320 | 5320 | 5330 | 5320 | 3767 |
| 454 | 20240110 | 113700 | 1090761050 | 5330 | 5330 | 5330 | 5320 | 2046 |
| 455 | 20240110 | 113600 | 1079870380 | 5330 | 5330 | 5340 | 5330 | 2086 |
| 456 | 20240110 | 113500 | 1068751990 | 5340 | 5340 | 5340 | 5340 | 500 |
| 457 | 20240110 | 113400 | 1066081990 | 5340 | 5340 | 5340 | 5330 | 1718 |
| 458 | 20240110 | 113300 | 1056923870 | 5340 | 5340 | 5340 | 5330 | 307 |
| 459 | 20240110 | 113200 | 1055287490 | 5340 | 5350 | 5360 | 5340 | 1143 |
| 460 | 20240110 | 113100 | 1049183620 | 5350 | 5350 | 5360 | 5350 | 84 |
| 461 | 20240110 | 113000 | 1048734210 | 5360 | 5360 | 5360 | 5360 | 0 |
| 462 | 20240110 | 112900 | 1048734210 | 5360 | 5340 | 5360 | 5340 | 602 |
| 463 | 20240110 | 112800 | 1045519510 | 5350 | 5350 | 5350 | 5350 | 1047 |
| 464 | 20240110 | 112700 | 1039918060 | 5350 | 5340 | 5350 | 5340 | 17 |
| 465 | 20240110 | 112600 | 1039827270 | 5350 | 5350 | 5350 | 5350 | 21 |
| 466 | 20240110 | 112500 | 1039714920 | 5340 | 5340 | 5340 | 5340 | 50 |
| 467 | 20240110 | 112400 | 1039447920 | 5340 | 5340 | 5350 | 5340 | 1221 |
| 468 | 20240110 | 112300 | 1032927170 | 5350 | 5340 | 5350 | 5340 | 1058 |
| 469 | 20240110 | 112200 | 1027276870 | 5350 | 5350 | 5350 | 5350 | 1002 |
| 470 | 20240110 | 112100 | 1021916170 | 5340 | 5340 | 5340 | 5340 | 3 |
| 471 | 20240110 | 112000 | 1021900150 | 5340 | 5340 | 5350 | 5340 | 423 |
| 472 | 20240110 | 111900 | 1019641320 | 5340 | 5340 | 5340 | 5340 | 1141 |
| 473 | 20240110 | 111800 | 1013548380 | 5340 | 5340 | 5350 | 5340 | 3321 |
| 474 | 20240110 | 111700 | 995814230 | 5350 | 5360 | 5360 | 5350 | 56 |
| 475 | 20240110 | 111600 | 995514570 | 5360 | 5360 | 5360 | 5360 | 0 |
| 476 | 20240110 | 111500 | 995514570 | 5360 | 5340 | 5360 | 5340 | 101 |
| 477 | 20240110 | 111400 | 994975210 | 5340 | 5340 | 5340 | 5340 | 1600 |
| 478 | 20240110 | 111300 | 986431210 | 5340 | 5350 | 5360 | 5340 | 2989 |
| 479 | 20240110 | 111200 | 970440810 | 5350 | 5360 | 5360 | 5350 | 892 |
| 480 | 20240110 | 111100 | 965668500 | 5360 | 5350 | 5360 | 5350 | 502 |
| 481 | 20240110 | 111000 | 962982770 | 5360 | 5360 | 5360 | 5360 | 209 |
| 482 | 20240110 | 110900 | 961862530 | 5360 | 5360 | 5360 | 5360 | 89 |
| 483 | 20240110 | 110800 | 961385490 | 5360 | 5370 | 5370 | 5360 | 151 |
| 484 | 20240110 | 110700 | 960576120 | 5360 | 5350 | 5370 | 5350 | 675 |
| 485 | 20240110 | 110600 | 956964070 | 5360 | 5360 | 5360 | 5350 | 27 |
| 486 | 20240110 | 110500 | 956819510 | 5350 | 5350 | 5350 | 5350 | 317 |
| 487 | 20240110 | 110400 | 955123560 | 5350 | 5350 | 5360 | 5350 | 392 |
| 488 | 20240110 | 110300 | 953026350 | 5350 | 5350 | 5350 | 5340 | 147 |
| 489 | 20240110 | 110200 | 952241200 | 5350 | 5350 | 5350 | 5350 | 668 |
| 490 | 20240110 | 110100 | 948667400 | 5370 | 5370 | 5370 | 5370 | 14 |
| 491 | 20240110 | 110000 | 948592220 | 5370 | 5370 | 5370 | 5370 | 2 |
| 492 | 20240110 | 105900 | 948581480 | 5370 | 5370 | 5370 | 5360 | 115 |
| 493 | 20240110 | 105800 | 947964930 | 5370 | 5370 | 5370 | 5370 | 24 |
| 494 | 20240110 | 105700 | 947836050 | 5370 | 5370 | 5370 | 5370 | 480 |
| 495 | 20240110 | 105600 | 945258450 | 5370 | 5370 | 5370 | 5370 | 70 |
| 496 | 20240110 | 105500 | 944882550 | 5380 | 5370 | 5380 | 5370 | 2 |
| 497 | 20240110 | 105400 | 944871800 | 5370 | 5370 | 5370 | 5370 | 31 |
| 498 | 20240110 | 105300 | 944705330 | 5380 | 5350 | 5380 | 5350 | 2 |
| 499 | 20240110 | 105200 | 944694600 | 5380 | 5380 | 5380 | 5380 | 19 |
| 500 | 20240110 | 105100 | 944592380 | 5330 | 5370 | 5390 | 5330 | 10042 |
| 501 | 20240110 | 105000 | 891013880 | 5350 | 5390 | 5390 | 5350 | 13815 |
| 502 | 20240110 | 104900 | 816922540 | 5390 | 5390 | 5390 | 5390 | 0 |
| 503 | 20240110 | 104800 | 816922540 | 5390 | 5390 | 5390 | 5390 | 11 |
| 504 | 20240110 | 104700 | 816863250 | 5390 | 5390 | 5390 | 5390 | 223 |
| 505 | 20240110 | 104600 | 815661280 | 5400 | 5390 | 5400 | 5390 | 120 |
| 506 | 20240110 | 104500 | 815014470 | 5400 | 5400 | 5400 | 5400 | 1 |
| 507 | 20240110 | 104400 | 815009070 | 5380 | 5400 | 5400 | 5380 | 225 |
| 508 | 20240110 | 104300 | 813798270 | 5400 | 5400 | 5400 | 5390 | 94 |
| 509 | 20240110 | 104200 | 813291590 | 5400 | 5400 | 5400 | 5390 | 272 |
| 510 | 20240110 | 104100 | 811824490 | 5400 | 5400 | 5400 | 5400 | 307 |
| 511 | 20240110 | 104000 | 810166690 | 5400 | 5410 | 5410 | 5400 | 426 |
| 512 | 20240110 | 103900 | 807865210 | 5410 | 5410 | 5410 | 5410 | 21 |
| 513 | 20240110 | 103800 | 807751600 | 5400 | 5410 | 5410 | 5400 | 702 |
| 514 | 20240110 | 103700 | 803960780 | 5410 | 5400 | 5410 | 5400 | 4 |
| 515 | 20240110 | 103600 | 803939160 | 5400 | 5380 | 5400 | 5380 | 401 |
| 516 | 20240110 | 103500 | 801776330 | 5380 | 5390 | 5390 | 5380 | 3 |
| 517 | 20240110 | 103400 | 801760170 | 5390 | 5380 | 5390 | 5380 | 412 |
| 518 | 20240110 | 103300 | 799540490 | 5390 | 5390 | 5390 | 5390 | 483 |
| 519 | 20240110 | 103200 | 796937120 | 5390 | 5390 | 5400 | 5390 | 372 |
| 520 | 20240110 | 103100 | 794932030 | 5400 | 5400 | 5400 | 5400 | 12 |
| 521 | 20240110 | 103000 | 794867230 | 5400 | 5410 | 5410 | 5400 | 143 |
| 522 | 20240110 | 102900 | 794095010 | 5390 | 5410 | 5410 | 5390 | 80 |
| 523 | 20240110 | 102800 | 793663790 | 5400 | 5400 | 5400 | 5400 | 50 |
| 524 | 20240110 | 102700 | 793393790 | 5400 | 5400 | 5400 | 5400 | 4 |
| 525 | 20240110 | 102600 | 793372190 | 5380 | 5380 | 5380 | 5380 | 604 |
| 526 | 20240110 | 102500 | 790122670 | 5380 | 5380 | 5380 | 5380 | 11 |
| 527 | 20240110 | 102400 | 790063490 | 5380 | 5380 | 5380 | 5380 | 37 |
| 528 | 20240110 | 102300 | 789864430 | 5380 | 5390 | 5390 | 5370 | 606 |
| 529 | 20240110 | 102200 | 786605400 | 5400 | 5400 | 5400 | 5400 | 0 |
| 530 | 20240110 | 102100 | 786605400 | 5400 | 5400 | 5400 | 5400 | 113 |
| 531 | 20240110 | 102000 | 785995200 | 5380 | 5410 | 5410 | 5380 | 71 |
| 532 | 20240110 | 101900 | 785611990 | 5410 | 5380 | 5410 | 5380 | 984 |
| 533 | 20240110 | 101800 | 780316900 | 5380 | 5370 | 5410 | 5370 | 104 |
| 534 | 20240110 | 101700 | 779757610 | 5410 | 5420 | 5420 | 5370 | 1175 |
| 535 | 20240110 | 101600 | 773447270 | 5420 | 5370 | 5420 | 5370 | 491 |
| 536 | 20240110 | 101500 | 770803230 | 5370 | 5370 | 5370 | 5370 | 437 |
| 537 | 20240110 | 101400 | 768456540 | 5380 | 5380 | 5380 | 5380 | 43 |
| 538 | 20240110 | 101300 | 768225200 | 5380 | 5370 | 5420 | 5370 | 896 |
| 539 | 20240110 | 101200 | 763386320 | 5370 | 5380 | 5380 | 5370 | 301 |
| 540 | 20240110 | 101100 | 761769630 | 5380 | 5380 | 5380 | 5380 | 9 |
| 541 | 20240110 | 101000 | 761721210 | 5370 | 5370 | 5370 | 5370 | 67 |
| 542 | 20240110 | 100900 | 761361420 | 5380 | 5370 | 5380 | 5360 | 7748 |
| 543 | 20240110 | 100800 | 719743690 | 5360 | 5380 | 5380 | 5360 | 808 |
| 544 | 20240110 | 100700 | 715405900 | 5380 | 5370 | 5380 | 5370 | 410 |
| 545 | 20240110 | 100600 | 713200110 | 5370 | 5380 | 5380 | 5370 | 200 |
| 546 | 20240110 | 100500 | 712124210 | 5370 | 5380 | 5380 | 5370 | 529 |
| 547 | 20240110 | 100400 | 709283440 | 5370 | 5400 | 5400 | 5370 | 897 |
| 548 | 20240110 | 100300 | 704455940 | 5400 | 5400 | 5400 | 5400 | 84 |
| 549 | 20240110 | 100200 | 704002340 | 5400 | 5400 | 5410 | 5400 | 71 |
| 550 | 20240110 | 100100 | 703618530 | 5410 | 5390 | 5410 | 5390 | 649 |
| 551 | 20240110 | 100000 | 700116150 | 5390 | 5390 | 5400 | 5390 | 1611 |
| 552 | 20240110 | 095900 | 691430350 | 5390 | 5400 | 5400 | 5390 | 121 |
| 553 | 20240110 | 095800 | 690777290 | 5400 | 5400 | 5410 | 5400 | 349 |
| 554 | 20240110 | 095700 | 688892680 | 5410 | 5410 | 5410 | 5410 | 27 |
| 555 | 20240110 | 095600 | 688746610 | 5410 | 5420 | 5420 | 5410 | 1045 |
| 556 | 20240110 | 095500 | 683093110 | 5420 | 5430 | 5430 | 5420 | 544 |
| 557 | 20240110 | 095400 | 680144360 | 5430 | 5430 | 5430 | 5430 | 397 |
| 558 | 20240110 | 095300 | 677988650 | 5440 | 5440 | 5440 | 5430 | 2087 |
| 559 | 20240110 | 095200 | 666637710 | 5420 | 5440 | 5440 | 5420 | 115 |
| 560 | 20240110 | 095100 | 666013360 | 5450 | 5450 | 5450 | 5430 | 10691 |
| 561 | 20240110 | 095000 | 607858920 | 5450 | 5440 | 5450 | 5430 | 2854 |
| 562 | 20240110 | 094900 | 592324480 | 5440 | 5430 | 5440 | 5420 | 2162 |
| 563 | 20240110 | 094800 | 580580290 | 5390 | 5400 | 5400 | 5390 | 1471 |
| 564 | 20240110 | 094700 | 572636900 | 5390 | 5390 | 5400 | 5390 | 1147 |
| 565 | 20240110 | 094600 | 566454540 | 5380 | 5400 | 5400 | 5380 | 1016 |
| 566 | 20240110 | 094500 | 560972740 | 5400 | 5420 | 5420 | 5400 | 349 |
| 567 | 20240110 | 094400 | 559084610 | 5420 | 5420 | 5430 | 5420 | 662 |
| 568 | 20240110 | 094300 | 555496560 | 5430 | 5430 | 5430 | 5430 | 39 |
| 569 | 20240110 | 094200 | 555284790 | 5430 | 5440 | 5440 | 5430 | 1945 |
| 570 | 20240110 | 094100 | 544717990 | 5430 | 5440 | 5440 | 5430 | 678 |
| 571 | 20240110 | 094000 | 541035670 | 5440 | 5430 | 5440 | 5430 | 673 |
| 572 | 20240110 | 093900 | 537376230 | 5430 | 5430 | 5430 | 5430 | 182 |
| 573 | 20240110 | 093800 | 536387970 | 5430 | 5410 | 5430 | 5410 | 348 |
| 574 | 20240110 | 093700 | 534503650 | 5410 | 5410 | 5410 | 5400 | 1288 |
| 575 | 20240110 | 093600 | 527548240 | 5410 | 5390 | 5420 | 5390 | 1337 |
| 576 | 20240110 | 093500 | 520329680 | 5400 | 5380 | 5400 | 5380 | 715 |
| 577 | 20240110 | 093400 | 516476010 | 5380 | 5390 | 5390 | 5380 | 269 |
| 578 | 20240110 | 093300 | 515026700 | 5390 | 5380 | 5390 | 5380 | 31 |
| 579 | 20240110 | 093200 | 514859910 | 5380 | 5370 | 5380 | 5370 | 1332 |
| 580 | 20240110 | 093100 | 507706750 | 5370 | 5360 | 5370 | 5350 | 876 |
| 581 | 20240110 | 093000 | 503008510 | 5360 | 5360 | 5360 | 5340 | 725 |
| 582 | 20240110 | 092900 | 499134430 | 5360 | 5370 | 5380 | 5360 | 2304 |
| 583 | 20240110 | 092800 | 486762340 | 5380 | 5390 | 5390 | 5380 | 203 |
| 584 | 20240110 | 092700 | 485669520 | 5380 | 5360 | 5390 | 5360 | 1512 |
| 585 | 20240110 | 092600 | 477542620 | 5360 | 5350 | 5360 | 5340 | 1334 |
| 586 | 20240110 | 092500 | 470396940 | 5350 | 5360 | 5360 | 5350 | 134 |
| 587 | 20240110 | 092400 | 469679970 | 5340 | 5360 | 5360 | 5340 | 2637 |
| 588 | 20240110 | 092300 | 455548280 | 5360 | 5380 | 5380 | 5320 | 5413 |
| 589 | 20240110 | 092200 | 426655720 | 5380 | 5390 | 5390 | 5380 | 1838 |
| 590 | 20240110 | 092100 | 416757170 | 5390 | 5390 | 5390 | 5380 | 524 |
| 591 | 20240110 | 092000 | 413935310 | 5390 | 5380 | 5390 | 5380 | 359 |
| 592 | 20240110 | 091900 | 412002870 | 5380 | 5380 | 5380 | 5380 | 171 |
| 593 | 20240110 | 091800 | 411082890 | 5370 | 5330 | 5370 | 5320 | 4266 |
| 594 | 20240110 | 091700 | 388275620 | 5330 | 5340 | 5350 | 5320 | 6254 |
| 595 | 20240110 | 091600 | 354933280 | 5340 | 5340 | 5350 | 5330 | 3307 |
| 596 | 20240110 | 091500 | 337269250 | 5340 | 5360 | 5360 | 5340 | 4021 |
| 597 | 20240110 | 091400 | 315788690 | 5350 | 5350 | 5370 | 5350 | 598 |
| 598 | 20240110 | 091300 | 312583990 | 5360 | 5350 | 5360 | 5350 | 2251 |
| 599 | 20240110 | 091200 | 300540860 | 5350 | 5370 | 5370 | 5340 | 3243 |
| 600 | 20240110 | 091100 | 283215850 | 5330 | 5390 | 5390 | 5330 | 6440 |
| 601 | 20240110 | 091000 | 248769330 | 5400 | 5350 | 5400 | 5340 | 2057 |
| 602 | 20240110 | 090900 | 237759160 | 5340 | 5390 | 5390 | 5340 | 6757 |
| 603 | 20240110 | 090800 | 201534580 | 5400 | 5410 | 5410 | 5390 | 3313 |
| 604 | 20240110 | 090700 | 183653480 | 5410 | 5420 | 5420 | 5410 | 1149 |
| 605 | 20240110 | 090600 | 177436060 | 5430 | 5440 | 5450 | 5430 | 2298 |
| 606 | 20240110 | 090500 | 164953720 | 5440 | 5440 | 5440 | 5430 | 1020 |
| 607 | 20240110 | 090400 | 159414960 | 5420 | 5420 | 5440 | 5390 | 1170 |
| 608 | 20240110 | 090300 | 153093960 | 5420 | 5450 | 5450 | 5390 | 4190 |
| 609 | 20240110 | 090200 | 130392030 | 5450 | 5440 | 5450 | 5420 | 1434 |
| 610 | 20240110 | 090100 | 122599400 | 5400 | 5380 | 5450 | 5380 | 10295 |
| 611 | 20240110 | 090000 | 67152020 | 5360 | 5430 | 5450 | 5350 | 12458 |