30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 190900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 5177 |
| 3 | 20240111 | 190800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20240111 | 190700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20240111 | 190600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20240111 | 190500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20240111 | 190400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20240111 | 190300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20240111 | 190200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20240111 | 190100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20240111 | 190000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20240111 | 185900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20240111 | 185800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20240111 | 185700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20240111 | 185600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20240111 | 185500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20240111 | 185400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20240111 | 185300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20240111 | 185200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20240111 | 185100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20240111 | 185000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20240111 | 184900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20240111 | 184800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20240111 | 184700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20240111 | 184600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20240111 | 184500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20240111 | 184400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20240111 | 184300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20240111 | 184200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20240111 | 184100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20240111 | 184000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20240111 | 183900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 5177 |
| 33 | 20240111 | 183800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20240111 | 183700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20240111 | 183600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20240111 | 183500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20240111 | 183400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20240111 | 183300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20240111 | 183200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20240111 | 183100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20240111 | 183000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20240111 | 182900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20240111 | 182800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20240111 | 182700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20240111 | 182600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20240111 | 182500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20240111 | 182400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20240111 | 182300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20240111 | 182200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20240111 | 182100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20240111 | 182000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20240111 | 181900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20240111 | 181800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20240111 | 181700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20240111 | 181600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20240111 | 181500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20240111 | 181400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20240111 | 181300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20240111 | 181200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20240111 | 181100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20240111 | 181000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20240111 | 180900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 5177 |
| 63 | 20240111 | 180800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20240111 | 180700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20240111 | 180600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20240111 | 180500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20240111 | 180400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20240111 | 180300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20240111 | 180200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20240111 | 180100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20240111 | 180000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20240111 | 175900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20240111 | 175800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20240111 | 175700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20240111 | 175600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20240111 | 175500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20240111 | 175400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20240111 | 175300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20240111 | 175200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20240111 | 175100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20240111 | 175000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20240111 | 174900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20240111 | 174800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20240111 | 174700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20240111 | 174600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20240111 | 174500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20240111 | 174400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20240111 | 174300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20240111 | 174200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20240111 | 174100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20240111 | 174000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20240111 | 173900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 5177 |
| 93 | 20240111 | 173800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20240111 | 173700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20240111 | 173600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20240111 | 173500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20240111 | 173400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20240111 | 173300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20240111 | 173200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20240111 | 173100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20240111 | 173000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20240111 | 172900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20240111 | 172800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20240111 | 172700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20240111 | 172600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20240111 | 172500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20240111 | 172400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20240111 | 172300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20240111 | 172200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20240111 | 172100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20240111 | 172000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20240111 | 171900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20240111 | 171800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20240111 | 171700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20240111 | 171600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20240111 | 171500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20240111 | 171400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20240111 | 171300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20240111 | 171200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20240111 | 171100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20240111 | 171000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20240111 | 170900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 5177 |
| 123 | 20240111 | 170800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20240111 | 170700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20240111 | 170600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20240111 | 170500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20240111 | 170400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20240111 | 170300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20240111 | 170200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20240111 | 170100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20240111 | 170000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20240111 | 165900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20240111 | 165800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20240111 | 165700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20240111 | 165600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20240111 | 165500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20240111 | 165400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20240111 | 165300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20240111 | 165200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20240111 | 165100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20240111 | 165000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20240111 | 164900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20240111 | 164800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20240111 | 164700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20240111 | 164600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20240111 | 164500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20240111 | 164400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20240111 | 164300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20240111 | 164200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20240111 | 164100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20240111 | 164000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20240111 | 163900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 5177 |
| 153 | 20240111 | 163800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20240111 | 163700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20240111 | 163600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20240111 | 163500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20240111 | 163400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20240111 | 163300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20240111 | 163200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20240111 | 163100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20240111 | 163000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20240111 | 162900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20240111 | 162800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20240111 | 162700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20240111 | 162600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20240111 | 162500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20240111 | 162400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20240111 | 162300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20240111 | 162200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20240111 | 162100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20240111 | 162000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20240111 | 161900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20240111 | 161800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20240111 | 161700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20240111 | 161600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20240111 | 161500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20240111 | 161400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20240111 | 161300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20240111 | 161200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20240111 | 161100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20240111 | 161000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20240111 | 160900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 5177 |
| 183 | 20240111 | 160800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20240111 | 160700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20240111 | 160600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20240111 | 160500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20240111 | 160400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20240111 | 160300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20240111 | 160200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20240111 | 160100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20240111 | 160000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20240111 | 155900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20240111 | 155800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20240111 | 155700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20240111 | 155600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20240111 | 155500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20240111 | 155400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20240111 | 155300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20240111 | 155200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20240111 | 155100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20240111 | 155000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20240111 | 154900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20240111 | 154800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20240111 | 154700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20240111 | 154600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20240111 | 154500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20240111 | 154400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20240111 | 154300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20240111 | 154200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20240111 | 154100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20240111 | 154000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20240111 | 153900 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 5177 |
| 213 | 20240111 | 153800 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20240111 | 153700 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20240111 | 153600 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20240111 | 153500 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20240111 | 153400 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20240111 | 153300 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20240111 | 153200 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20240111 | 153100 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 221 | 20240111 | 153000 | 1485247460 | 5300 | 5300 | 5300 | 5300 | 5177 |
| 222 | 20240111 | 152900 | 1457809360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 223 | 20240111 | 152800 | 1457809360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 224 | 20240111 | 152700 | 1457809360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 225 | 20240111 | 152600 | 1457809360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 226 | 20240111 | 152500 | 1457809360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 227 | 20240111 | 152400 | 1457809360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 228 | 20240111 | 152300 | 1457809360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 229 | 20240111 | 152200 | 1457809360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 230 | 20240111 | 152100 | 1457809360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 231 | 20240111 | 152000 | 1457809360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 232 | 20240111 | 151900 | 1457809360 | 5340 | 5350 | 5350 | 5340 | 398 |
| 233 | 20240111 | 151800 | 1455683560 | 5350 | 5340 | 5350 | 5340 | 313 |
| 234 | 20240111 | 151700 | 1454012040 | 5350 | 5340 | 5350 | 5340 | 217 |
| 235 | 20240111 | 151600 | 1452852930 | 5350 | 5350 | 5350 | 5350 | 184 |
| 236 | 20240111 | 151500 | 1451868530 | 5360 | 5340 | 5360 | 5340 | 530 |
| 237 | 20240111 | 151400 | 1449037730 | 5340 | 5350 | 5360 | 5340 | 88 |
| 238 | 20240111 | 151300 | 1448567160 | 5350 | 5370 | 5370 | 5350 | 1074 |
| 239 | 20240111 | 151200 | 1442820450 | 5370 | 5370 | 5370 | 5350 | 78 |
| 240 | 20240111 | 151100 | 1442401930 | 5350 | 5370 | 5370 | 5350 | 525 |
| 241 | 20240111 | 151000 | 1439592680 | 5360 | 5350 | 5360 | 5350 | 1513 |
| 242 | 20240111 | 150900 | 1431483030 | 5350 | 5350 | 5350 | 5350 | 100 |
| 243 | 20240111 | 150800 | 1430948030 | 5350 | 5360 | 5370 | 5340 | 216 |
| 244 | 20240111 | 150700 | 1429794060 | 5370 | 5360 | 5370 | 5350 | 1263 |
| 245 | 20240111 | 150600 | 1423031850 | 5360 | 5350 | 5360 | 5350 | 372 |
| 246 | 20240111 | 150500 | 1421039610 | 5350 | 5350 | 5350 | 5350 | 43 |
| 247 | 20240111 | 150400 | 1420809560 | 5360 | 5350 | 5360 | 5350 | 279 |
| 248 | 20240111 | 150300 | 1419316510 | 5350 | 5350 | 5350 | 5350 | 56 |
| 249 | 20240111 | 150200 | 1419016910 | 5350 | 5350 | 5350 | 5350 | 92 |
| 250 | 20240111 | 150100 | 1418524710 | 5350 | 5350 | 5350 | 5350 | 33 |
| 251 | 20240111 | 150000 | 1418348160 | 5340 | 5350 | 5350 | 5340 | 345 |
| 252 | 20240111 | 145900 | 1416502980 | 5350 | 5350 | 5360 | 5350 | 185 |
| 253 | 20240111 | 145800 | 1415512840 | 5360 | 5360 | 5360 | 5360 | 1 |
| 254 | 20240111 | 145700 | 1415507480 | 5360 | 5350 | 5360 | 5350 | 513 |
| 255 | 20240111 | 145600 | 1412758560 | 5350 | 5360 | 5360 | 5350 | 1079 |
| 256 | 20240111 | 145500 | 1406977110 | 5360 | 5350 | 5360 | 5350 | 219 |
| 257 | 20240111 | 145400 | 1405804310 | 5350 | 5350 | 5350 | 5340 | 155 |
| 258 | 20240111 | 145300 | 1404975470 | 5360 | 5360 | 5360 | 5360 | 26 |
| 259 | 20240111 | 145200 | 1404836110 | 5360 | 5350 | 5360 | 5350 | 147 |
| 260 | 20240111 | 145100 | 1404048390 | 5360 | 5350 | 5360 | 5350 | 204 |
| 261 | 20240111 | 145000 | 1402956980 | 5360 | 5360 | 5360 | 5330 | 172 |
| 262 | 20240111 | 144900 | 1402035570 | 5320 | 5330 | 5360 | 5320 | 13292 |
| 263 | 20240111 | 144800 | 1331310350 | 5330 | 5330 | 5350 | 5330 | 538 |
| 264 | 20240111 | 144700 | 1328441090 | 5340 | 5340 | 5340 | 5340 | 296 |
| 265 | 20240111 | 144600 | 1326860450 | 5320 | 5320 | 5330 | 5320 | 486 |
| 266 | 20240111 | 144500 | 1324270830 | 5330 | 5330 | 5330 | 5330 | 0 |
| 267 | 20240111 | 144400 | 1324270830 | 5330 | 5320 | 5330 | 5320 | 22 |
| 268 | 20240111 | 144300 | 1324153590 | 5340 | 5340 | 5340 | 5320 | 82 |
| 269 | 20240111 | 144200 | 1323716530 | 5340 | 5330 | 5340 | 5330 | 562 |
| 270 | 20240111 | 144100 | 1320720560 | 5320 | 5320 | 5320 | 5320 | 20 |
| 271 | 20240111 | 144000 | 1320614160 | 5320 | 5320 | 5320 | 5310 | 1053 |
| 272 | 20240111 | 143900 | 1315016100 | 5320 | 5320 | 5320 | 5320 | 110 |
| 273 | 20240111 | 143800 | 1314430900 | 5320 | 5320 | 5320 | 5320 | 130 |
| 274 | 20240111 | 143700 | 1313739300 | 5320 | 5320 | 5320 | 5320 | 8 |
| 275 | 20240111 | 143600 | 1313696740 | 5320 | 5320 | 5320 | 5320 | 695 |
| 276 | 20240111 | 143500 | 1309999340 | 5330 | 5330 | 5330 | 5330 | 10 |
| 277 | 20240111 | 143400 | 1309946040 | 5330 | 5330 | 5330 | 5330 | 225 |
| 278 | 20240111 | 143300 | 1308746790 | 5330 | 5320 | 5330 | 5320 | 109 |
| 279 | 20240111 | 143200 | 1308165910 | 5320 | 5330 | 5330 | 5320 | 656 |
| 280 | 20240111 | 143100 | 1304672240 | 5330 | 5330 | 5330 | 5330 | 0 |
| 281 | 20240111 | 143000 | 1304672240 | 5330 | 5300 | 5330 | 5300 | 206 |
| 282 | 20240111 | 142900 | 1303575680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 283 | 20240111 | 142800 | 1303575680 | 5300 | 5320 | 5320 | 5300 | 189 |
| 284 | 20240111 | 142700 | 1302573380 | 5290 | 5290 | 5310 | 5290 | 310 |
| 285 | 20240111 | 142600 | 1300933460 | 5290 | 5300 | 5300 | 5290 | 700 |
| 286 | 20240111 | 142500 | 1297225060 | 5290 | 5320 | 5330 | 5290 | 3354 |
| 287 | 20240111 | 142400 | 1279446070 | 5330 | 5330 | 5330 | 5330 | 9 |
| 288 | 20240111 | 142300 | 1279398100 | 5320 | 5330 | 5330 | 5320 | 121 |
| 289 | 20240111 | 142200 | 1278753670 | 5330 | 5330 | 5330 | 5330 | 414 |
| 290 | 20240111 | 142100 | 1276547050 | 5330 | 5320 | 5330 | 5320 | 1742 |
| 291 | 20240111 | 142000 | 1267278730 | 5320 | 5320 | 5320 | 5320 | 65 |
| 292 | 20240111 | 141900 | 1266932930 | 5320 | 5320 | 5320 | 5320 | 6 |
| 293 | 20240111 | 141800 | 1266901010 | 5320 | 5310 | 5320 | 5310 | 18 |
| 294 | 20240111 | 141700 | 1266805380 | 5310 | 5310 | 5310 | 5300 | 1618 |
| 295 | 20240111 | 141600 | 1258213980 | 5320 | 5320 | 5320 | 5320 | 1940 |
| 296 | 20240111 | 141500 | 1247893180 | 5320 | 5310 | 5320 | 5310 | 994 |
| 297 | 20240111 | 141400 | 1242614140 | 5310 | 5310 | 5310 | 5310 | 0 |
| 298 | 20240111 | 141300 | 1242614140 | 5310 | 5310 | 5310 | 5310 | 1 |
| 299 | 20240111 | 141200 | 1242608830 | 5290 | 5290 | 5290 | 5290 | 0 |
| 300 | 20240111 | 141100 | 1242608830 | 5290 | 5290 | 5290 | 5290 | 0 |
| 301 | 20240111 | 141000 | 1242608830 | 5290 | 5300 | 5300 | 5290 | 325 |
| 302 | 20240111 | 140900 | 1240886820 | 5290 | 5300 | 5300 | 5270 | 126 |
| 303 | 20240111 | 140800 | 1240221760 | 5270 | 5290 | 5290 | 5270 | 585 |
| 304 | 20240111 | 140700 | 1237133790 | 5260 | 5280 | 5280 | 5260 | 501 |
| 305 | 20240111 | 140600 | 1234493960 | 5280 | 5300 | 5300 | 5260 | 1902 |
| 306 | 20240111 | 140500 | 1224454320 | 5300 | 5310 | 5310 | 5300 | 18 |
| 307 | 20240111 | 140400 | 1224358910 | 5310 | 5300 | 5310 | 5300 | 180 |
| 308 | 20240111 | 140300 | 1223404690 | 5300 | 5310 | 5310 | 5300 | 256 |
| 309 | 20240111 | 140200 | 1222045640 | 5310 | 5300 | 5310 | 5300 | 12 |
| 310 | 20240111 | 140100 | 1221981970 | 5300 | 5310 | 5310 | 5300 | 102 |
| 311 | 20240111 | 140000 | 1221440400 | 5310 | 5310 | 5310 | 5310 | 8 |
| 312 | 20240111 | 135900 | 1221397920 | 5310 | 5310 | 5310 | 5310 | 118 |
| 313 | 20240111 | 135800 | 1220771340 | 5310 | 5310 | 5310 | 5310 | 0 |
| 314 | 20240111 | 135700 | 1220771340 | 5310 | 5310 | 5310 | 5310 | 39 |
| 315 | 20240111 | 135600 | 1220564250 | 5310 | 5300 | 5310 | 5300 | 1038 |
| 316 | 20240111 | 135500 | 1215061920 | 5300 | 5280 | 5300 | 5280 | 761 |
| 317 | 20240111 | 135400 | 1211035200 | 5270 | 5270 | 5270 | 5270 | 30 |
| 318 | 20240111 | 135300 | 1210877100 | 5320 | 5330 | 5330 | 5250 | 8209 |
| 319 | 20240111 | 135200 | 1167556700 | 5330 | 5300 | 5330 | 5300 | 163 |
| 320 | 20240111 | 135100 | 1166692740 | 5330 | 5330 | 5330 | 5330 | 23 |
| 321 | 20240111 | 135000 | 1166570150 | 5330 | 5330 | 5330 | 5320 | 66 |
| 322 | 20240111 | 134900 | 1166218670 | 5330 | 5320 | 5330 | 5290 | 751 |
| 323 | 20240111 | 134800 | 1162238890 | 5320 | 5320 | 5320 | 5320 | 11 |
| 324 | 20240111 | 134700 | 1162180370 | 5330 | 5320 | 5330 | 5310 | 107 |
| 325 | 20240111 | 134600 | 1161611140 | 5320 | 5290 | 5320 | 5290 | 1449 |
| 326 | 20240111 | 134500 | 1153928220 | 5290 | 5300 | 5300 | 5290 | 326 |
| 327 | 20240111 | 134400 | 1152203670 | 5300 | 5290 | 5300 | 5290 | 51 |
| 328 | 20240111 | 134300 | 1151933870 | 5300 | 5300 | 5300 | 5290 | 219 |
| 329 | 20240111 | 134200 | 1150774960 | 5300 | 5300 | 5300 | 5300 | 3 |
| 330 | 20240111 | 134100 | 1150759060 | 5300 | 5300 | 5300 | 5290 | 109 |
| 331 | 20240111 | 134000 | 1150181370 | 5300 | 5290 | 5300 | 5290 | 109 |
| 332 | 20240111 | 133900 | 1149604670 | 5290 | 5300 | 5300 | 5290 | 26 |
| 333 | 20240111 | 133800 | 1149467070 | 5300 | 5290 | 5300 | 5280 | 240 |
| 334 | 20240111 | 133700 | 1148198440 | 5290 | 5290 | 5300 | 5290 | 354 |
| 335 | 20240111 | 133600 | 1146325750 | 5300 | 5300 | 5310 | 5300 | 738 |
| 336 | 20240111 | 133500 | 1142414340 | 5310 | 5310 | 5320 | 5310 | 198 |
| 337 | 20240111 | 133400 | 1141362950 | 5310 | 5310 | 5310 | 5300 | 565 |
| 338 | 20240111 | 133300 | 1138362970 | 5310 | 5310 | 5310 | 5310 | 108 |
| 339 | 20240111 | 133200 | 1137789490 | 5330 | 5310 | 5330 | 5310 | 5012 |
| 340 | 20240111 | 133100 | 1111175710 | 5310 | 5300 | 5310 | 5300 | 1034 |
| 341 | 20240111 | 133000 | 1105692940 | 5290 | 5300 | 5300 | 5270 | 3659 |
| 342 | 20240111 | 132900 | 1086331520 | 5310 | 5320 | 5320 | 5310 | 205 |
| 343 | 20240111 | 132800 | 1085242870 | 5300 | 5320 | 5320 | 5300 | 13102 |
| 344 | 20240111 | 132700 | 1015798970 | 5310 | 5340 | 5340 | 5310 | 3777 |
| 345 | 20240111 | 132600 | 995741820 | 5340 | 5340 | 5340 | 5340 | 0 |
| 346 | 20240111 | 132500 | 995741820 | 5340 | 5340 | 5340 | 5310 | 202 |
| 347 | 20240111 | 132400 | 994669140 | 5310 | 5340 | 5340 | 5310 | 5822 |
| 348 | 20240111 | 132300 | 963669630 | 5350 | 5350 | 5350 | 5350 | 10 |
| 349 | 20240111 | 132200 | 963616130 | 5350 | 5340 | 5350 | 5340 | 10 |
| 350 | 20240111 | 132100 | 963562680 | 5350 | 5350 | 5350 | 5330 | 407 |
| 351 | 20240111 | 132000 | 961392230 | 5340 | 5340 | 5340 | 5330 | 137 |
| 352 | 20240111 | 131900 | 960660950 | 5340 | 5350 | 5350 | 5340 | 379 |
| 353 | 20240111 | 131800 | 958634050 | 5350 | 5350 | 5350 | 5350 | 12 |
| 354 | 20240111 | 131700 | 958569850 | 5350 | 5350 | 5350 | 5340 | 1037 |
| 355 | 20240111 | 131600 | 953031980 | 5350 | 5350 | 5350 | 5350 | 412 |
| 356 | 20240111 | 131500 | 950827780 | 5350 | 5340 | 5350 | 5340 | 107 |
| 357 | 20240111 | 131400 | 950256350 | 5350 | 5340 | 5350 | 5340 | 172 |
| 358 | 20240111 | 131300 | 949337750 | 5340 | 5340 | 5340 | 5340 | 0 |
| 359 | 20240111 | 131200 | 949337750 | 5340 | 5340 | 5340 | 5330 | 701 |
| 360 | 20240111 | 131100 | 945599410 | 5340 | 5340 | 5340 | 5340 | 256 |
| 361 | 20240111 | 131000 | 944232370 | 5340 | 5350 | 5350 | 5340 | 102 |
| 362 | 20240111 | 130900 | 943686680 | 5350 | 5350 | 5350 | 5350 | 12 |
| 363 | 20240111 | 130800 | 943622480 | 5350 | 5350 | 5350 | 5350 | 1 |
| 364 | 20240111 | 130700 | 943617130 | 5350 | 5350 | 5350 | 5350 | 142 |
| 365 | 20240111 | 130600 | 942857430 | 5340 | 5340 | 5340 | 5340 | 1 |
| 366 | 20240111 | 130500 | 942852090 | 5360 | 5360 | 5360 | 5320 | 7056 |
| 367 | 20240111 | 130400 | 905163170 | 5360 | 5360 | 5360 | 5360 | 156 |
| 368 | 20240111 | 130300 | 904327010 | 5380 | 5380 | 5380 | 5380 | 36 |
| 369 | 20240111 | 130200 | 904133330 | 5380 | 5380 | 5380 | 5380 | 188 |
| 370 | 20240111 | 130100 | 903121890 | 5380 | 5380 | 5380 | 5370 | 23 |
| 371 | 20240111 | 130000 | 902998250 | 5380 | 5380 | 5380 | 5380 | 0 |
| 372 | 20240111 | 125900 | 902998250 | 5380 | 5380 | 5380 | 5380 | 2 |
| 373 | 20240111 | 125800 | 902987490 | 5380 | 5370 | 5380 | 5370 | 924 |
| 374 | 20240111 | 125700 | 898025090 | 5350 | 5360 | 5360 | 5350 | 675 |
| 375 | 20240111 | 125600 | 894411890 | 5360 | 5360 | 5360 | 5360 | 0 |
| 376 | 20240111 | 125500 | 894411890 | 5360 | 5350 | 5360 | 5350 | 64 |
| 377 | 20240111 | 125400 | 894069210 | 5350 | 5370 | 5370 | 5340 | 1846 |
| 378 | 20240111 | 125300 | 884193860 | 5370 | 5370 | 5370 | 5350 | 6301 |
| 379 | 20240111 | 125200 | 850466930 | 5370 | 5370 | 5370 | 5370 | 23 |
| 380 | 20240111 | 125100 | 850343420 | 5380 | 5370 | 5380 | 5370 | 2270 |
| 381 | 20240111 | 125000 | 838152520 | 5380 | 5380 | 5380 | 5380 | 492 |
| 382 | 20240111 | 124900 | 835505560 | 5370 | 5370 | 5370 | 5370 | 70 |
| 383 | 20240111 | 124800 | 835129660 | 5390 | 5390 | 5390 | 5390 | 1 |
| 384 | 20240111 | 124700 | 835124270 | 5380 | 5370 | 5380 | 5370 | 35 |
| 385 | 20240111 | 124600 | 834935980 | 5380 | 5380 | 5380 | 5380 | 48 |
| 386 | 20240111 | 124500 | 834677740 | 5380 | 5380 | 5380 | 5380 | 70 |
| 387 | 20240111 | 124400 | 834301140 | 5370 | 5370 | 5370 | 5370 | 5999 |
| 388 | 20240111 | 124300 | 802086510 | 5370 | 5370 | 5370 | 5370 | 1570 |
| 389 | 20240111 | 124200 | 793655610 | 5380 | 5370 | 5380 | 5370 | 26 |
| 390 | 20240111 | 124100 | 793515740 | 5370 | 5370 | 5370 | 5370 | 200 |
| 391 | 20240111 | 124000 | 792441740 | 5370 | 5370 | 5370 | 5370 | 30 |
| 392 | 20240111 | 123900 | 792280640 | 5370 | 5370 | 5370 | 5370 | 30 |
| 393 | 20240111 | 123800 | 792119540 | 5370 | 5370 | 5370 | 5370 | 52 |
| 394 | 20240111 | 123700 | 791840300 | 5370 | 5370 | 5370 | 5370 | 670 |
| 395 | 20240111 | 123600 | 788242400 | 5370 | 5370 | 5370 | 5370 | 7 |
| 396 | 20240111 | 123500 | 788204810 | 5370 | 5370 | 5370 | 5370 | 11 |
| 397 | 20240111 | 123400 | 788145740 | 5370 | 5380 | 5380 | 5370 | 2328 |
| 398 | 20240111 | 123300 | 775643680 | 5380 | 5380 | 5380 | 5380 | 250 |
| 399 | 20240111 | 123200 | 774298680 | 5380 | 5380 | 5380 | 5380 | 1 |
| 400 | 20240111 | 123100 | 774293300 | 5380 | 5380 | 5380 | 5380 | 0 |
| 401 | 20240111 | 123000 | 774293300 | 5380 | 5380 | 5380 | 5380 | 22 |
| 402 | 20240111 | 122900 | 774174940 | 5380 | 5380 | 5380 | 5380 | 192 |
| 403 | 20240111 | 122800 | 773141980 | 5380 | 5380 | 5380 | 5380 | 280 |
| 404 | 20240111 | 122700 | 771635580 | 5380 | 5380 | 5380 | 5380 | 8 |
| 405 | 20240111 | 122600 | 771592540 | 5380 | 5380 | 5380 | 5380 | 13 |
| 406 | 20240111 | 122500 | 771522600 | 5380 | 5380 | 5380 | 5380 | 448 |
| 407 | 20240111 | 122400 | 769112360 | 5380 | 5390 | 5390 | 5370 | 2357 |
| 408 | 20240111 | 122300 | 756450780 | 5390 | 5380 | 5390 | 5380 | 225 |
| 409 | 20240111 | 122200 | 755238140 | 5390 | 5390 | 5390 | 5380 | 617 |
| 410 | 20240111 | 122100 | 751912650 | 5380 | 5390 | 5390 | 5380 | 605 |
| 411 | 20240111 | 122000 | 748657720 | 5390 | 5390 | 5390 | 5390 | 10 |
| 412 | 20240111 | 121900 | 748603820 | 5380 | 5380 | 5380 | 5380 | 35 |
| 413 | 20240111 | 121800 | 748415520 | 5380 | 5380 | 5380 | 5380 | 2978 |
| 414 | 20240111 | 121700 | 732393880 | 5380 | 5380 | 5380 | 5380 | 22 |
| 415 | 20240111 | 121600 | 732275520 | 5380 | 5380 | 5380 | 5370 | 2577 |
| 416 | 20240111 | 121500 | 718411440 | 5380 | 5380 | 5380 | 5380 | 112 |
| 417 | 20240111 | 121400 | 717808880 | 5380 | 5370 | 5380 | 5370 | 1859 |
| 418 | 20240111 | 121300 | 707825720 | 5380 | 5380 | 5380 | 5370 | 378 |
| 419 | 20240111 | 121200 | 705795610 | 5380 | 5380 | 5380 | 5380 | 80 |
| 420 | 20240111 | 121100 | 705365210 | 5380 | 5380 | 5380 | 5380 | 4 |
| 421 | 20240111 | 121000 | 705343690 | 5380 | 5380 | 5380 | 5370 | 35 |
| 422 | 20240111 | 120900 | 705155420 | 5380 | 5380 | 5380 | 5380 | 1681 |
| 423 | 20240111 | 120800 | 696111640 | 5390 | 5390 | 5390 | 5390 | 25 |
| 424 | 20240111 | 120700 | 695976890 | 5390 | 5390 | 5390 | 5390 | 3 |
| 425 | 20240111 | 120600 | 695960720 | 5390 | 5390 | 5390 | 5390 | 0 |
| 426 | 20240111 | 120500 | 695960720 | 5390 | 5390 | 5390 | 5390 | 0 |
| 427 | 20240111 | 120400 | 695960720 | 5390 | 5390 | 5390 | 5390 | 30 |
| 428 | 20240111 | 120300 | 695799020 | 5380 | 5390 | 5390 | 5380 | 30 |
| 429 | 20240111 | 120200 | 695637420 | 5390 | 5400 | 5400 | 5390 | 132 |
| 430 | 20240111 | 120100 | 694925720 | 5390 | 5390 | 5390 | 5380 | 631 |
| 431 | 20240111 | 120000 | 691529630 | 5390 | 5380 | 5390 | 5380 | 19 |
| 432 | 20240111 | 115900 | 691427380 | 5380 | 5380 | 5380 | 5380 | 100 |
| 433 | 20240111 | 115800 | 690889380 | 5380 | 5380 | 5380 | 5380 | 0 |
| 434 | 20240111 | 115700 | 690889380 | 5380 | 5390 | 5390 | 5380 | 1776 |
| 435 | 20240111 | 115600 | 681316890 | 5400 | 5400 | 5400 | 5400 | 20 |
| 436 | 20240111 | 115500 | 681208890 | 5400 | 5390 | 5400 | 5390 | 27 |
| 437 | 20240111 | 115400 | 681063260 | 5400 | 5390 | 5400 | 5390 | 405 |
| 438 | 20240111 | 115300 | 678879760 | 5400 | 5390 | 5400 | 5390 | 495 |
| 439 | 20240111 | 115200 | 676210700 | 5400 | 5400 | 5400 | 5400 | 123 |
| 440 | 20240111 | 115100 | 675546500 | 5400 | 5400 | 5400 | 5400 | 345 |
| 441 | 20240111 | 115000 | 673683500 | 5390 | 5400 | 5400 | 5390 | 40 |
| 442 | 20240111 | 114900 | 673467650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 443 | 20240111 | 114800 | 673467650 | 5390 | 5390 | 5390 | 5390 | 116 |
| 444 | 20240111 | 114700 | 672842410 | 5390 | 5390 | 5390 | 5390 | 1 |
| 445 | 20240111 | 114600 | 672837020 | 5390 | 5390 | 5390 | 5390 | 951 |
| 446 | 20240111 | 114500 | 667711130 | 5400 | 5400 | 5400 | 5390 | 46 |
| 447 | 20240111 | 114400 | 667462830 | 5390 | 5390 | 5390 | 5390 | 14 |
| 448 | 20240111 | 114300 | 667387370 | 5400 | 5400 | 5400 | 5400 | 73 |
| 449 | 20240111 | 114200 | 666993170 | 5400 | 5400 | 5400 | 5390 | 105 |
| 450 | 20240111 | 114100 | 666426670 | 5390 | 5400 | 5400 | 5390 | 18 |
| 451 | 20240111 | 114000 | 666329640 | 5400 | 5400 | 5400 | 5400 | 25 |
| 452 | 20240111 | 113900 | 666194640 | 5390 | 5390 | 5390 | 5390 | 14 |
| 453 | 20240111 | 113800 | 666119180 | 5390 | 5390 | 5390 | 5390 | 0 |
| 454 | 20240111 | 113700 | 666119180 | 5390 | 5390 | 5390 | 5390 | 16 |
| 455 | 20240111 | 113600 | 666032940 | 5400 | 5390 | 5400 | 5390 | 294 |
| 456 | 20240111 | 113500 | 664448030 | 5390 | 5400 | 5400 | 5390 | 3258 |
| 457 | 20240111 | 113400 | 646887300 | 5390 | 5390 | 5390 | 5390 | 30 |
| 458 | 20240111 | 113300 | 646725600 | 5390 | 5390 | 5390 | 5390 | 200 |
| 459 | 20240111 | 113200 | 645647600 | 5390 | 5400 | 5400 | 5390 | 376 |
| 460 | 20240111 | 113100 | 643620560 | 5390 | 5400 | 5400 | 5390 | 443 |
| 461 | 20240111 | 113000 | 641232740 | 5400 | 5390 | 5400 | 5390 | 43 |
| 462 | 20240111 | 112900 | 641000700 | 5400 | 5400 | 5400 | 5400 | 0 |
| 463 | 20240111 | 112800 | 641000700 | 5400 | 5390 | 5400 | 5390 | 55 |
| 464 | 20240111 | 112700 | 640703860 | 5400 | 5400 | 5400 | 5400 | 1 |
| 465 | 20240111 | 112600 | 640698460 | 5400 | 5400 | 5400 | 5400 | 28 |
| 466 | 20240111 | 112500 | 640547260 | 5390 | 5400 | 5400 | 5390 | 22 |
| 467 | 20240111 | 112400 | 640428600 | 5400 | 5400 | 5400 | 5400 | 20 |
| 468 | 20240111 | 112300 | 640320600 | 5390 | 5400 | 5400 | 5390 | 104 |
| 469 | 20240111 | 112200 | 639760020 | 5400 | 5400 | 5400 | 5400 | 230 |
| 470 | 20240111 | 112100 | 638518020 | 5400 | 5410 | 5410 | 5400 | 317 |
| 471 | 20240111 | 112000 | 636805960 | 5400 | 5400 | 5400 | 5400 | 0 |
| 472 | 20240111 | 111900 | 636805960 | 5400 | 5400 | 5400 | 5400 | 27 |
| 473 | 20240111 | 111800 | 636660160 | 5400 | 5400 | 5400 | 5400 | 150 |
| 474 | 20240111 | 111700 | 635850160 | 5410 | 5410 | 5410 | 5410 | 31 |
| 475 | 20240111 | 111600 | 635682450 | 5400 | 5400 | 5400 | 5400 | 15 |
| 476 | 20240111 | 111500 | 635601450 | 5400 | 5400 | 5400 | 5400 | 11 |
| 477 | 20240111 | 111400 | 635542050 | 5390 | 5390 | 5390 | 5390 | 54 |
| 478 | 20240111 | 111300 | 635250990 | 5400 | 5400 | 5400 | 5400 | 180 |
| 479 | 20240111 | 111200 | 634278990 | 5400 | 5400 | 5400 | 5390 | 138 |
| 480 | 20240111 | 111100 | 633534150 | 5410 | 5390 | 5410 | 5390 | 297 |
| 481 | 20240111 | 111000 | 631933280 | 5390 | 5390 | 5390 | 5390 | 0 |
| 482 | 20240111 | 110900 | 631933280 | 5390 | 5400 | 5400 | 5390 | 376 |
| 483 | 20240111 | 110800 | 629903040 | 5400 | 5400 | 5400 | 5400 | 130 |
| 484 | 20240111 | 110700 | 629201040 | 5410 | 5390 | 5410 | 5390 | 1222 |
| 485 | 20240111 | 110600 | 622613960 | 5390 | 5390 | 5390 | 5390 | 200 |
| 486 | 20240111 | 110500 | 621535960 | 5390 | 5400 | 5400 | 5390 | 542 |
| 487 | 20240111 | 110400 | 618609430 | 5400 | 5400 | 5400 | 5400 | 287 |
| 488 | 20240111 | 110300 | 617059630 | 5390 | 5390 | 5390 | 5390 | 832 |
| 489 | 20240111 | 110200 | 612575150 | 5400 | 5390 | 5400 | 5390 | 523 |
| 490 | 20240111 | 110100 | 609753950 | 5390 | 5390 | 5390 | 5390 | 1250 |
| 491 | 20240111 | 110000 | 603016450 | 5390 | 5400 | 5400 | 5390 | 31 |
| 492 | 20240111 | 105900 | 602849210 | 5400 | 5400 | 5400 | 5400 | 1 |
| 493 | 20240111 | 105800 | 602843810 | 5400 | 5400 | 5410 | 5400 | 45 |
| 494 | 20240111 | 105700 | 602600770 | 5400 | 5400 | 5410 | 5390 | 863 |
| 495 | 20240111 | 105600 | 597943440 | 5400 | 5400 | 5400 | 5400 | 16 |
| 496 | 20240111 | 105500 | 597857040 | 5400 | 5400 | 5400 | 5400 | 281 |
| 497 | 20240111 | 105400 | 596339640 | 5400 | 5400 | 5400 | 5400 | 16 |
| 498 | 20240111 | 105300 | 596253240 | 5410 | 5410 | 5410 | 5410 | 100 |
| 499 | 20240111 | 105200 | 595712240 | 5410 | 5410 | 5410 | 5410 | 25 |
| 500 | 20240111 | 105100 | 595576990 | 5400 | 5400 | 5400 | 5390 | 187 |
| 501 | 20240111 | 105000 | 594567350 | 5400 | 5400 | 5400 | 5400 | 152 |
| 502 | 20240111 | 104900 | 593746550 | 5400 | 5400 | 5410 | 5390 | 1695 |
| 503 | 20240111 | 104800 | 584586330 | 5410 | 5410 | 5410 | 5410 | 72 |
| 504 | 20240111 | 104700 | 584196810 | 5390 | 5400 | 5400 | 5390 | 18 |
| 505 | 20240111 | 104600 | 584099780 | 5390 | 5390 | 5390 | 5390 | 0 |
| 506 | 20240111 | 104500 | 584099780 | 5390 | 5390 | 5390 | 5390 | 100 |
| 507 | 20240111 | 104400 | 583560780 | 5390 | 5400 | 5410 | 5390 | 109 |
| 508 | 20240111 | 104300 | 582972070 | 5400 | 5410 | 5410 | 5390 | 214 |
| 509 | 20240111 | 104200 | 581818310 | 5390 | 5390 | 5390 | 5390 | 15 |
| 510 | 20240111 | 104100 | 581737460 | 5400 | 5400 | 5400 | 5400 | 1904 |
| 511 | 20240111 | 104000 | 571455860 | 5390 | 5390 | 5390 | 5390 | 16 |
| 512 | 20240111 | 103900 | 571369620 | 5400 | 5390 | 5400 | 5390 | 587 |
| 513 | 20240111 | 103800 | 568200720 | 5400 | 5390 | 5400 | 5390 | 46 |
| 514 | 20240111 | 103700 | 567952480 | 5390 | 5390 | 5390 | 5390 | 806 |
| 515 | 20240111 | 103600 | 563608140 | 5390 | 5390 | 5390 | 5390 | 20 |
| 516 | 20240111 | 103500 | 563500340 | 5390 | 5390 | 5400 | 5390 | 87 |
| 517 | 20240111 | 103400 | 563031400 | 5390 | 5400 | 5400 | 5390 | 130 |
| 518 | 20240111 | 103300 | 562330500 | 5390 | 5390 | 5390 | 5390 | 17 |
| 519 | 20240111 | 103200 | 562238870 | 5400 | 5400 | 5400 | 5400 | 438 |
| 520 | 20240111 | 103100 | 559873670 | 5400 | 5400 | 5400 | 5390 | 69 |
| 521 | 20240111 | 103000 | 559501210 | 5390 | 5390 | 5390 | 5390 | 231 |
| 522 | 20240111 | 102900 | 558256120 | 5390 | 5390 | 5390 | 5390 | 17 |
| 523 | 20240111 | 102800 | 558164490 | 5400 | 5400 | 5400 | 5400 | 8 |
| 524 | 20240111 | 102700 | 558121290 | 5400 | 5400 | 5400 | 5400 | 1011 |
| 525 | 20240111 | 102600 | 552661890 | 5400 | 5410 | 5410 | 5400 | 13939 |
| 526 | 20240111 | 102500 | 477373030 | 5410 | 5410 | 5410 | 5410 | 1000 |
| 527 | 20240111 | 102400 | 471963030 | 5410 | 5410 | 5410 | 5410 | 16 |
| 528 | 20240111 | 102300 | 471876470 | 5420 | 5410 | 5420 | 5410 | 637 |
| 529 | 20240111 | 102200 | 468430220 | 5410 | 5410 | 5410 | 5410 | 1015 |
| 530 | 20240111 | 102100 | 462939070 | 5420 | 5420 | 5420 | 5420 | 7 |
| 531 | 20240111 | 102000 | 462901130 | 5420 | 5420 | 5420 | 5420 | 1 |
| 532 | 20240111 | 101900 | 462895710 | 5420 | 5420 | 5420 | 5420 | 1016 |
| 533 | 20240111 | 101800 | 457388990 | 5410 | 5420 | 5420 | 5410 | 200 |
| 534 | 20240111 | 101700 | 456306680 | 5420 | 5420 | 5430 | 5420 | 237 |
| 535 | 20240111 | 101600 | 455022110 | 5420 | 5420 | 5430 | 5420 | 366 |
| 536 | 20240111 | 101500 | 453038140 | 5410 | 5430 | 5430 | 5410 | 45 |
| 537 | 20240111 | 101400 | 452794230 | 5420 | 5430 | 5430 | 5420 | 235 |
| 538 | 20240111 | 101300 | 451518330 | 5430 | 5420 | 5430 | 5410 | 234 |
| 539 | 20240111 | 101200 | 450251440 | 5420 | 5420 | 5420 | 5420 | 1189 |
| 540 | 20240111 | 101100 | 443807060 | 5420 | 5410 | 5420 | 5410 | 17 |
| 541 | 20240111 | 101000 | 443714930 | 5410 | 5410 | 5430 | 5410 | 262 |
| 542 | 20240111 | 100900 | 442296800 | 5410 | 5420 | 5430 | 5410 | 1458 |
| 543 | 20240111 | 100800 | 434392450 | 5410 | 5400 | 5420 | 5400 | 1059 |
| 544 | 20240111 | 100700 | 428663040 | 5400 | 5400 | 5400 | 5400 | 35 |
| 545 | 20240111 | 100600 | 428474040 | 5400 | 5400 | 5400 | 5400 | 65 |
| 546 | 20240111 | 100500 | 428123040 | 5420 | 5410 | 5420 | 5410 | 1471 |
| 547 | 20240111 | 100400 | 420164920 | 5390 | 5390 | 5390 | 5390 | 185 |
| 548 | 20240111 | 100300 | 419167770 | 5410 | 5400 | 5410 | 5400 | 3388 |
| 549 | 20240111 | 100200 | 400872280 | 5400 | 5400 | 5400 | 5400 | 1107 |
| 550 | 20240111 | 100100 | 394894480 | 5410 | 5400 | 5410 | 5390 | 1108 |
| 551 | 20240111 | 100000 | 388911430 | 5390 | 5390 | 5390 | 5390 | 365 |
| 552 | 20240111 | 095900 | 386944080 | 5390 | 5400 | 5400 | 5390 | 285 |
| 553 | 20240111 | 095800 | 385407780 | 5400 | 5410 | 5410 | 5400 | 2539 |
| 554 | 20240111 | 095700 | 371696800 | 5410 | 5410 | 5410 | 5400 | 1577 |
| 555 | 20240111 | 095600 | 363166320 | 5420 | 5420 | 5420 | 5410 | 1824 |
| 556 | 20240111 | 095500 | 353296830 | 5420 | 5420 | 5420 | 5420 | 554 |
| 557 | 20240111 | 095400 | 350294150 | 5420 | 5430 | 5430 | 5420 | 285 |
| 558 | 20240111 | 095300 | 348749100 | 5410 | 5410 | 5410 | 5410 | 685 |
| 559 | 20240111 | 095200 | 345043250 | 5410 | 5410 | 5430 | 5410 | 705 |
| 560 | 20240111 | 095100 | 341228680 | 5420 | 5420 | 5420 | 5420 | 29 |
| 561 | 20240111 | 095000 | 341071500 | 5420 | 5440 | 5440 | 5420 | 292 |
| 562 | 20240111 | 094900 | 339488360 | 5420 | 5430 | 5430 | 5420 | 141 |
| 563 | 20240111 | 094800 | 338724130 | 5430 | 5410 | 5430 | 5410 | 562 |
| 564 | 20240111 | 094700 | 335672980 | 5420 | 5430 | 5430 | 5420 | 278 |
| 565 | 20240111 | 094600 | 334165720 | 5430 | 5420 | 5430 | 5420 | 592 |
| 566 | 20240111 | 094500 | 330951530 | 5420 | 5420 | 5430 | 5420 | 1071 |
| 567 | 20240111 | 094400 | 325146560 | 5420 | 5420 | 5430 | 5420 | 330 |
| 568 | 20240111 | 094300 | 323357640 | 5430 | 5440 | 5440 | 5430 | 515 |
| 569 | 20240111 | 094200 | 320557870 | 5440 | 5420 | 5440 | 5420 | 2717 |
| 570 | 20240111 | 094100 | 305799160 | 5420 | 5420 | 5440 | 5420 | 540 |
| 571 | 20240111 | 094000 | 302867860 | 5430 | 5430 | 5430 | 5430 | 97 |
| 572 | 20240111 | 093900 | 302341150 | 5430 | 5410 | 5430 | 5410 | 2207 |
| 573 | 20240111 | 093800 | 290378290 | 5420 | 5420 | 5420 | 5410 | 57 |
| 574 | 20240111 | 093700 | 290069450 | 5420 | 5430 | 5440 | 5420 | 1925 |
| 575 | 20240111 | 093600 | 279629910 | 5420 | 5450 | 5450 | 5420 | 106 |
| 576 | 20240111 | 093500 | 279052630 | 5420 | 5450 | 5460 | 5420 | 1045 |
| 577 | 20240111 | 093400 | 273365480 | 5450 | 5450 | 5460 | 5430 | 2044 |
| 578 | 20240111 | 093300 | 262226050 | 5450 | 5440 | 5450 | 5440 | 309 |
| 579 | 20240111 | 093200 | 260544960 | 5440 | 5440 | 5450 | 5440 | 302 |
| 580 | 20240111 | 093100 | 258901550 | 5450 | 5440 | 5450 | 5440 | 97 |
| 581 | 20240111 | 093000 | 258373640 | 5440 | 5440 | 5450 | 5440 | 531 |
| 582 | 20240111 | 092900 | 255484900 | 5440 | 5420 | 5440 | 5420 | 1472 |
| 583 | 20240111 | 092800 | 247490210 | 5410 | 5430 | 5430 | 5410 | 300 |
| 584 | 20240111 | 092700 | 245865210 | 5430 | 5450 | 5450 | 5430 | 679 |
| 585 | 20240111 | 092600 | 242169280 | 5460 | 5460 | 5460 | 5460 | 509 |
| 586 | 20240111 | 092500 | 239390140 | 5450 | 5420 | 5450 | 5410 | 3413 |
| 587 | 20240111 | 092400 | 220841750 | 5420 | 5460 | 5460 | 5420 | 1503 |
| 588 | 20240111 | 092300 | 212657340 | 5450 | 5460 | 5470 | 5450 | 1081 |
| 589 | 20240111 | 092200 | 206753200 | 5460 | 5460 | 5460 | 5450 | 2609 |
| 590 | 20240111 | 092100 | 192517440 | 5460 | 5450 | 5460 | 5450 | 777 |
| 591 | 20240111 | 092000 | 188276970 | 5460 | 5470 | 5480 | 5460 | 2481 |
| 592 | 20240111 | 091900 | 174718650 | 5470 | 5460 | 5480 | 5460 | 2242 |
| 593 | 20240111 | 091800 | 162455630 | 5460 | 5430 | 5460 | 5410 | 2442 |
| 594 | 20240111 | 091700 | 149154580 | 5440 | 5440 | 5440 | 5430 | 1062 |
| 595 | 20240111 | 091600 | 143377430 | 5440 | 5420 | 5440 | 5400 | 6190 |
| 596 | 20240111 | 091500 | 109816690 | 5400 | 5430 | 5440 | 5400 | 222 |
| 597 | 20240111 | 091400 | 108611670 | 5410 | 5430 | 5430 | 5410 | 1058 |
| 598 | 20240111 | 091300 | 102867790 | 5440 | 5420 | 5450 | 5420 | 1486 |
| 599 | 20240111 | 091200 | 94788860 | 5410 | 5420 | 5420 | 5410 | 783 |
| 600 | 20240111 | 091100 | 90552810 | 5410 | 5440 | 5440 | 5410 | 963 |
| 601 | 20240111 | 091000 | 85332540 | 5440 | 5430 | 5440 | 5430 | 2995 |
| 602 | 20240111 | 090900 | 69049590 | 5430 | 5420 | 5430 | 5410 | 2097 |
| 603 | 20240111 | 090800 | 57686280 | 5410 | 5410 | 5420 | 5410 | 614 |
| 604 | 20240111 | 090700 | 54360070 | 5410 | 5410 | 5430 | 5400 | 517 |
| 605 | 20240111 | 090600 | 51567650 | 5400 | 5430 | 5430 | 5400 | 773 |
| 606 | 20240111 | 090500 | 47381320 | 5420 | 5410 | 5420 | 5410 | 1544 |
| 607 | 20240111 | 090400 | 39024240 | 5410 | 5400 | 5420 | 5400 | 2331 |
| 608 | 20240111 | 090300 | 26421110 | 5400 | 5390 | 5400 | 5390 | 109 |
| 609 | 20240111 | 090200 | 25833250 | 5390 | 5390 | 5410 | 5370 | 2740 |
| 610 | 20240111 | 090100 | 11070500 | 5390 | 5400 | 5400 | 5390 | 1630 |
| 611 | 20240111 | 090000 | 2283020 | 5410 | 5410 | 5410 | 5410 | 422 |