29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 190300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 4010 |
| 3 | 20240112 | 190200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20240112 | 190100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20240112 | 190000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20240112 | 185900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20240112 | 185800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20240112 | 185700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20240112 | 185600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20240112 | 185500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20240112 | 185400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20240112 | 185300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20240112 | 185200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20240112 | 185100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20240112 | 185000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20240112 | 184900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20240112 | 184800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20240112 | 184700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20240112 | 184600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20240112 | 184500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20240112 | 184400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20240112 | 184300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20240112 | 184200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20240112 | 184100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20240112 | 184000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20240112 | 183900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20240112 | 183800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20240112 | 183700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20240112 | 183600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20240112 | 183500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20240112 | 183400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20240112 | 183300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 4010 |
| 33 | 20240112 | 183200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20240112 | 183100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20240112 | 183000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20240112 | 182900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20240112 | 182800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20240112 | 182700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20240112 | 182600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20240112 | 182500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20240112 | 182400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20240112 | 182300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20240112 | 182200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20240112 | 182100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20240112 | 182000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20240112 | 181900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20240112 | 181800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20240112 | 181700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20240112 | 181600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20240112 | 181500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20240112 | 181400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20240112 | 181300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20240112 | 181200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20240112 | 181100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20240112 | 181000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20240112 | 180900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20240112 | 180800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20240112 | 180700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20240112 | 180600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20240112 | 180500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20240112 | 180400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20240112 | 180300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 4010 |
| 63 | 20240112 | 180200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20240112 | 180100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20240112 | 180000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20240112 | 175900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20240112 | 175800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20240112 | 175700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20240112 | 175600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20240112 | 175500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20240112 | 175400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20240112 | 175300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20240112 | 175200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20240112 | 175100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20240112 | 175000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20240112 | 174900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20240112 | 174800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20240112 | 174700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20240112 | 174600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20240112 | 174500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20240112 | 174400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20240112 | 174300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20240112 | 174200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20240112 | 174100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20240112 | 174000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20240112 | 173900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20240112 | 173800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20240112 | 173700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20240112 | 173600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20240112 | 173500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20240112 | 173400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20240112 | 173300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 4010 |
| 93 | 20240112 | 173200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20240112 | 173100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20240112 | 173000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20240112 | 172900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20240112 | 172800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20240112 | 172700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20240112 | 172600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20240112 | 172500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20240112 | 172400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20240112 | 172300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20240112 | 172200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20240112 | 172100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20240112 | 172000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20240112 | 171900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20240112 | 171800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20240112 | 171700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20240112 | 171600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20240112 | 171500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20240112 | 171400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20240112 | 171300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20240112 | 171200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20240112 | 171100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20240112 | 171000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20240112 | 170900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20240112 | 170800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20240112 | 170700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20240112 | 170600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20240112 | 170500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20240112 | 170400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20240112 | 170300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 4010 |
| 123 | 20240112 | 170200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20240112 | 170100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20240112 | 170000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20240112 | 165900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20240112 | 165800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20240112 | 165700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20240112 | 165600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20240112 | 165500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20240112 | 165400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20240112 | 165300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20240112 | 165200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20240112 | 165100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20240112 | 165000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20240112 | 164900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20240112 | 164800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20240112 | 164700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20240112 | 164600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20240112 | 164500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20240112 | 164400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20240112 | 164300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20240112 | 164200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20240112 | 164100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20240112 | 164000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20240112 | 163900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20240112 | 163800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20240112 | 163700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20240112 | 163600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20240112 | 163500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20240112 | 163400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20240112 | 163300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 4010 |
| 153 | 20240112 | 163200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20240112 | 163100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20240112 | 163000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20240112 | 162900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20240112 | 162800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20240112 | 162700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20240112 | 162600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20240112 | 162500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20240112 | 162400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20240112 | 162300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20240112 | 162200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20240112 | 162100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20240112 | 162000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20240112 | 161900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20240112 | 161800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20240112 | 161700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20240112 | 161600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20240112 | 161500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20240112 | 161400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20240112 | 161300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20240112 | 161200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20240112 | 161100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20240112 | 161000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20240112 | 160900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20240112 | 160800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20240112 | 160700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20240112 | 160600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20240112 | 160500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20240112 | 160400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20240112 | 160300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 4010 |
| 183 | 20240112 | 160200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20240112 | 160100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20240112 | 160000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20240112 | 155900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20240112 | 155800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20240112 | 155700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20240112 | 155600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20240112 | 155500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20240112 | 155400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20240112 | 155300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20240112 | 155200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20240112 | 155100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20240112 | 155000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20240112 | 154900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20240112 | 154800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20240112 | 154700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20240112 | 154600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20240112 | 154500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20240112 | 154400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20240112 | 154300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20240112 | 154200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20240112 | 154100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20240112 | 154000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 206 | 20240112 | 153900 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20240112 | 153800 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 208 | 20240112 | 153700 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 209 | 20240112 | 153600 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 210 | 20240112 | 153500 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 211 | 20240112 | 153400 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 212 | 20240112 | 153300 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 4010 |
| 213 | 20240112 | 153200 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 214 | 20240112 | 153100 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 215 | 20240112 | 153000 | 1553095690 | 8570 | 8570 | 8570 | 8570 | 4010 |
| 216 | 20240112 | 152900 | 1518729990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 217 | 20240112 | 152800 | 1518729990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 218 | 20240112 | 152700 | 1518729990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 219 | 20240112 | 152600 | 1518729990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 220 | 20240112 | 152500 | 1518729990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 221 | 20240112 | 152400 | 1518729990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 222 | 20240112 | 152300 | 1518729990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 223 | 20240112 | 152200 | 1518729990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 224 | 20240112 | 152100 | 1518729990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 225 | 20240112 | 152000 | 1518729990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 226 | 20240112 | 151900 | 1518729990 | 8570 | 8620 | 8620 | 8570 | 660 |
| 227 | 20240112 | 151800 | 1513067420 | 8620 | 8620 | 8620 | 8600 | 254 |
| 228 | 20240112 | 151700 | 1510878360 | 8600 | 8600 | 8600 | 8590 | 643 |
| 229 | 20240112 | 151600 | 1505348950 | 8590 | 8590 | 8610 | 8590 | 298 |
| 230 | 20240112 | 151500 | 1502786300 | 8600 | 8620 | 8630 | 8600 | 341 |
| 231 | 20240112 | 151400 | 1499848660 | 8610 | 8610 | 8620 | 8610 | 456 |
| 232 | 20240112 | 151300 | 1495921000 | 8600 | 8600 | 8610 | 8600 | 380 |
| 233 | 20240112 | 151200 | 1492652490 | 8590 | 8560 | 8600 | 8560 | 96 |
| 234 | 20240112 | 151100 | 1491827660 | 8590 | 8580 | 8590 | 8560 | 239 |
| 235 | 20240112 | 151000 | 1489776390 | 8540 | 8580 | 8590 | 8540 | 1277 |
| 236 | 20240112 | 150900 | 1478840050 | 8580 | 8570 | 8590 | 8570 | 538 |
| 237 | 20240112 | 150800 | 1474222930 | 8570 | 8570 | 8570 | 8570 | 77 |
| 238 | 20240112 | 150700 | 1473563040 | 8540 | 8560 | 8580 | 8540 | 2049 |
| 239 | 20240112 | 150600 | 1456036600 | 8560 | 8590 | 8610 | 8550 | 2274 |
| 240 | 20240112 | 150500 | 1436528740 | 8590 | 8610 | 8620 | 8590 | 5171 |
| 241 | 20240112 | 150400 | 1392053890 | 8600 | 8630 | 8640 | 8600 | 1009 |
| 242 | 20240112 | 150300 | 1383363540 | 8600 | 8680 | 8680 | 8600 | 1432 |
| 243 | 20240112 | 150200 | 1370973850 | 8680 | 8680 | 8700 | 8670 | 186 |
| 244 | 20240112 | 150100 | 1369358480 | 8690 | 8690 | 8700 | 8680 | 176 |
| 245 | 20240112 | 150000 | 1367829310 | 8680 | 8660 | 8680 | 8660 | 205 |
| 246 | 20240112 | 145900 | 1366051470 | 8670 | 8670 | 8680 | 8670 | 202 |
| 247 | 20240112 | 145800 | 1364299110 | 8670 | 8660 | 8680 | 8660 | 101 |
| 248 | 20240112 | 145700 | 1363423720 | 8660 | 8670 | 8670 | 8660 | 284 |
| 249 | 20240112 | 145600 | 1360963040 | 8660 | 8650 | 8660 | 8650 | 59 |
| 250 | 20240112 | 145500 | 1360452500 | 8650 | 8660 | 8670 | 8650 | 209 |
| 251 | 20240112 | 145400 | 1358641780 | 8660 | 8680 | 8680 | 8660 | 768 |
| 252 | 20240112 | 145300 | 1351985390 | 8680 | 8680 | 8680 | 8680 | 100 |
| 253 | 20240112 | 145200 | 1351117390 | 8680 | 8680 | 8690 | 8680 | 1063 |
| 254 | 20240112 | 145100 | 1341888610 | 8680 | 8690 | 8690 | 8680 | 173 |
| 255 | 20240112 | 145000 | 1340385330 | 8690 | 8690 | 8690 | 8680 | 106 |
| 256 | 20240112 | 144900 | 1339464580 | 8690 | 8680 | 8690 | 8680 | 211 |
| 257 | 20240112 | 144800 | 1337632000 | 8690 | 8680 | 8690 | 8670 | 231 |
| 258 | 20240112 | 144700 | 1335627110 | 8680 | 8680 | 8680 | 8670 | 132 |
| 259 | 20240112 | 144600 | 1334481440 | 8670 | 8680 | 8680 | 8670 | 171 |
| 260 | 20240112 | 144500 | 1332997640 | 8680 | 8680 | 8680 | 8670 | 418 |
| 261 | 20240112 | 144400 | 1329372320 | 8670 | 8680 | 8690 | 8670 | 235 |
| 262 | 20240112 | 144300 | 1327331560 | 8680 | 8680 | 8690 | 8680 | 151 |
| 263 | 20240112 | 144200 | 1326020850 | 8690 | 8670 | 8690 | 8670 | 295 |
| 264 | 20240112 | 144100 | 1323461530 | 8680 | 8670 | 8680 | 8660 | 342 |
| 265 | 20240112 | 144000 | 1320495640 | 8680 | 8660 | 8680 | 8660 | 177 |
| 266 | 20240112 | 143900 | 1318960220 | 8660 | 8670 | 8670 | 8650 | 169 |
| 267 | 20240112 | 143800 | 1317496240 | 8650 | 8640 | 8650 | 8640 | 130 |
| 268 | 20240112 | 143700 | 1316372220 | 8650 | 8640 | 8660 | 8640 | 171 |
| 269 | 20240112 | 143600 | 1314893700 | 8620 | 8650 | 8660 | 8620 | 2614 |
| 270 | 20240112 | 143500 | 1292350280 | 8640 | 8630 | 8680 | 8630 | 2273 |
| 271 | 20240112 | 143400 | 1272688230 | 8640 | 8640 | 8640 | 8630 | 154 |
| 272 | 20240112 | 143300 | 1271358830 | 8640 | 8620 | 8640 | 8610 | 114 |
| 273 | 20240112 | 143200 | 1270376150 | 8600 | 8620 | 8630 | 8600 | 1685 |
| 274 | 20240112 | 143100 | 1255879980 | 8630 | 8630 | 8630 | 8610 | 5012 |
| 275 | 20240112 | 143000 | 1212725880 | 8630 | 8650 | 8660 | 8630 | 415 |
| 276 | 20240112 | 142900 | 1209137330 | 8660 | 8660 | 8660 | 8660 | 77 |
| 277 | 20240112 | 142800 | 1208470510 | 8640 | 8630 | 8660 | 8630 | 22 |
| 278 | 20240112 | 142700 | 1208280440 | 8610 | 8640 | 8650 | 8600 | 4774 |
| 279 | 20240112 | 142600 | 1167161450 | 8640 | 8640 | 8650 | 8640 | 260 |
| 280 | 20240112 | 142500 | 1164913930 | 8640 | 8670 | 8680 | 8640 | 535 |
| 281 | 20240112 | 142400 | 1160282770 | 8660 | 8660 | 8660 | 8660 | 87 |
| 282 | 20240112 | 142300 | 1159529350 | 8650 | 8660 | 8660 | 8640 | 437 |
| 283 | 20240112 | 142200 | 1155748980 | 8670 | 8650 | 8670 | 8650 | 127 |
| 284 | 20240112 | 142100 | 1154649720 | 8650 | 8670 | 8670 | 8640 | 1067 |
| 285 | 20240112 | 142000 | 1145424510 | 8670 | 8680 | 8680 | 8660 | 344 |
| 286 | 20240112 | 141900 | 1142443060 | 8670 | 8660 | 8680 | 8660 | 104 |
| 287 | 20240112 | 141800 | 1141541650 | 8660 | 8680 | 8680 | 8650 | 133 |
| 288 | 20240112 | 141700 | 1140389920 | 8670 | 8670 | 8680 | 8670 | 118 |
| 289 | 20240112 | 141600 | 1139366070 | 8670 | 8670 | 8680 | 8670 | 158 |
| 290 | 20240112 | 141500 | 1137995940 | 8670 | 8680 | 8680 | 8670 | 101 |
| 291 | 20240112 | 141400 | 1137120050 | 8670 | 8670 | 8680 | 8670 | 238 |
| 292 | 20240112 | 141300 | 1135055520 | 8680 | 8680 | 8680 | 8670 | 264 |
| 293 | 20240112 | 141200 | 1132765890 | 8680 | 8680 | 8680 | 8670 | 271 |
| 294 | 20240112 | 141100 | 1130414350 | 8680 | 8690 | 8690 | 8670 | 73 |
| 295 | 20240112 | 141000 | 1129780520 | 8680 | 8680 | 8680 | 8670 | 150 |
| 296 | 20240112 | 140900 | 1128478610 | 8680 | 8680 | 8680 | 8670 | 123 |
| 297 | 20240112 | 140800 | 1127411380 | 8680 | 8670 | 8680 | 8670 | 199 |
| 298 | 20240112 | 140700 | 1125684750 | 8680 | 8690 | 8690 | 8670 | 333 |
| 299 | 20240112 | 140600 | 1122794470 | 8690 | 8680 | 8690 | 8680 | 197 |
| 300 | 20240112 | 140500 | 1121083580 | 8690 | 8700 | 8700 | 8690 | 184 |
| 301 | 20240112 | 140400 | 1119483920 | 8700 | 8710 | 8710 | 8700 | 237 |
| 302 | 20240112 | 140300 | 1117419840 | 8700 | 8710 | 8710 | 8700 | 10 |
| 303 | 20240112 | 140200 | 1117332750 | 8710 | 8700 | 8710 | 8700 | 216 |
| 304 | 20240112 | 140100 | 1115452650 | 8710 | 8700 | 8710 | 8700 | 372 |
| 305 | 20240112 | 140000 | 1112213290 | 8690 | 8690 | 8690 | 8680 | 138 |
| 306 | 20240112 | 135900 | 1111014160 | 8660 | 8660 | 8660 | 8660 | 9 |
| 307 | 20240112 | 135800 | 1110936220 | 8670 | 8660 | 8670 | 8660 | 5793 |
| 308 | 20240112 | 135700 | 1060766620 | 8650 | 8710 | 8710 | 8650 | 167 |
| 309 | 20240112 | 135600 | 1059312970 | 8710 | 8720 | 8720 | 8710 | 276 |
| 310 | 20240112 | 135500 | 1056907340 | 8710 | 8730 | 8730 | 8710 | 180 |
| 311 | 20240112 | 135400 | 1055336840 | 8720 | 8750 | 8750 | 8710 | 279 |
| 312 | 20240112 | 135300 | 1052898910 | 8750 | 8760 | 8830 | 8750 | 210 |
| 313 | 20240112 | 135200 | 1051051510 | 8850 | 8760 | 8860 | 8750 | 2895 |
| 314 | 20240112 | 135100 | 1025596410 | 8770 | 8740 | 8770 | 8740 | 131 |
| 315 | 20240112 | 135000 | 1024447870 | 8740 | 8740 | 8770 | 8740 | 889 |
| 316 | 20240112 | 134900 | 1016669120 | 8740 | 8720 | 8740 | 8720 | 643 |
| 317 | 20240112 | 134800 | 1011055320 | 8720 | 8700 | 8730 | 8700 | 328 |
| 318 | 20240112 | 134700 | 1008195800 | 8720 | 8700 | 8720 | 8690 | 113 |
| 319 | 20240112 | 134600 | 1007212350 | 8690 | 8630 | 8700 | 8630 | 537 |
| 320 | 20240112 | 134500 | 1002551690 | 8660 | 8630 | 8660 | 8620 | 187 |
| 321 | 20240112 | 134400 | 1000934950 | 8640 | 8620 | 8640 | 8620 | 146 |
| 322 | 20240112 | 134300 | 999675870 | 8620 | 8600 | 8630 | 8600 | 224 |
| 323 | 20240112 | 134200 | 997745060 | 8600 | 8600 | 8600 | 8600 | 9 |
| 324 | 20240112 | 134100 | 997667660 | 8580 | 8570 | 8620 | 8570 | 125 |
| 325 | 20240112 | 134000 | 996591010 | 8580 | 8560 | 8580 | 8560 | 807 |
| 326 | 20240112 | 133900 | 989668770 | 8560 | 8560 | 8570 | 8560 | 122 |
| 327 | 20240112 | 133800 | 988624440 | 8570 | 8560 | 8570 | 8560 | 109 |
| 328 | 20240112 | 133700 | 987690400 | 8560 | 8570 | 8570 | 8560 | 153 |
| 329 | 20240112 | 133600 | 986379670 | 8560 | 8560 | 8580 | 8560 | 123 |
| 330 | 20240112 | 133500 | 985325690 | 8550 | 8570 | 8570 | 8540 | 252 |
| 331 | 20240112 | 133400 | 983168010 | 8540 | 8540 | 8550 | 8540 | 1255 |
| 332 | 20240112 | 133300 | 972448850 | 8540 | 8540 | 8540 | 8540 | 9 |
| 333 | 20240112 | 133200 | 972371990 | 8540 | 8540 | 8540 | 8540 | 97 |
| 334 | 20240112 | 133100 | 971543610 | 8540 | 8550 | 8550 | 8540 | 685 |
| 335 | 20240112 | 133000 | 965693330 | 8550 | 8540 | 8570 | 8540 | 124 |
| 336 | 20240112 | 132900 | 964632560 | 8540 | 8540 | 8540 | 8540 | 9 |
| 337 | 20240112 | 132800 | 964555700 | 8540 | 8560 | 8560 | 8540 | 1949 |
| 338 | 20240112 | 132700 | 947881650 | 8560 | 8560 | 8570 | 8560 | 493 |
| 339 | 20240112 | 132600 | 943657340 | 8560 | 8560 | 8560 | 8560 | 9 |
| 340 | 20240112 | 132500 | 943580300 | 8560 | 8550 | 8570 | 8550 | 222 |
| 341 | 20240112 | 132400 | 941679760 | 8560 | 8550 | 8560 | 8550 | 55 |
| 342 | 20240112 | 132300 | 941209460 | 8560 | 8570 | 8570 | 8550 | 804 |
| 343 | 20240112 | 132200 | 934325920 | 8570 | 8600 | 8600 | 8570 | 7017 |
| 344 | 20240112 | 132100 | 874092850 | 8600 | 8620 | 8620 | 8600 | 15447 |
| 345 | 20240112 | 132000 | 741175160 | 8610 | 8610 | 8610 | 8610 | 794 |
| 346 | 20240112 | 131900 | 734338820 | 8610 | 8620 | 8620 | 8610 | 111 |
| 347 | 20240112 | 131800 | 733383090 | 8620 | 8620 | 8620 | 8610 | 58 |
| 348 | 20240112 | 131700 | 732883220 | 8610 | 8610 | 8610 | 8610 | 85 |
| 349 | 20240112 | 131600 | 732151370 | 8610 | 8610 | 8610 | 8610 | 320 |
| 350 | 20240112 | 131500 | 729396170 | 8620 | 8620 | 8620 | 8620 | 642 |
| 351 | 20240112 | 131400 | 723862130 | 8620 | 8620 | 8630 | 8620 | 1863 |
| 352 | 20240112 | 131300 | 707801100 | 8620 | 8620 | 8620 | 8620 | 726 |
| 353 | 20240112 | 131200 | 701542980 | 8620 | 8620 | 8620 | 8620 | 216 |
| 354 | 20240112 | 131100 | 699681060 | 8620 | 8620 | 8620 | 8620 | 649 |
| 355 | 20240112 | 131000 | 694086680 | 8620 | 8620 | 8620 | 8620 | 164 |
| 356 | 20240112 | 130900 | 692673000 | 8620 | 8630 | 8630 | 8620 | 1766 |
| 357 | 20240112 | 130800 | 677439090 | 8630 | 8630 | 8630 | 8630 | 48 |
| 358 | 20240112 | 130700 | 677024850 | 8630 | 8630 | 8630 | 8630 | 533 |
| 359 | 20240112 | 130600 | 672425060 | 8630 | 8630 | 8630 | 8630 | 73 |
| 360 | 20240112 | 130500 | 671795070 | 8630 | 8630 | 8630 | 8630 | 78 |
| 361 | 20240112 | 130400 | 671121930 | 8640 | 8630 | 8640 | 8630 | 49 |
| 362 | 20240112 | 130300 | 670698750 | 8630 | 8630 | 8640 | 8630 | 267 |
| 363 | 20240112 | 130200 | 668394270 | 8630 | 8630 | 8630 | 8630 | 396 |
| 364 | 20240112 | 130100 | 664976790 | 8630 | 8630 | 8630 | 8630 | 10 |
| 365 | 20240112 | 130000 | 664890490 | 8630 | 8640 | 8640 | 8630 | 10 |
| 366 | 20240112 | 125900 | 664804180 | 8640 | 8630 | 8640 | 8630 | 167 |
| 367 | 20240112 | 125800 | 663362900 | 8630 | 8630 | 8630 | 8630 | 209 |
| 368 | 20240112 | 125700 | 661559230 | 8630 | 8630 | 8630 | 8630 | 18 |
| 369 | 20240112 | 125600 | 661403890 | 8630 | 8630 | 8630 | 8630 | 49 |
| 370 | 20240112 | 125500 | 660981020 | 8630 | 8630 | 8630 | 8630 | 71 |
| 371 | 20240112 | 125400 | 660368290 | 8630 | 8630 | 8630 | 8630 | 20 |
| 372 | 20240112 | 125300 | 660195690 | 8630 | 8640 | 8640 | 8630 | 96 |
| 373 | 20240112 | 125200 | 659366730 | 8630 | 8630 | 8630 | 8630 | 19 |
| 374 | 20240112 | 125100 | 659202760 | 8630 | 8630 | 8630 | 8630 | 561 |
| 375 | 20240112 | 125000 | 654361330 | 8640 | 8630 | 8640 | 8630 | 57 |
| 376 | 20240112 | 124900 | 653869030 | 8630 | 8640 | 8640 | 8630 | 24 |
| 377 | 20240112 | 124800 | 653661760 | 8640 | 8630 | 8640 | 8630 | 138 |
| 378 | 20240112 | 124700 | 652470050 | 8640 | 8640 | 8650 | 8630 | 57 |
| 379 | 20240112 | 124600 | 651977650 | 8630 | 8630 | 8630 | 8630 | 9 |
| 380 | 20240112 | 124500 | 651899980 | 8630 | 8640 | 8640 | 8630 | 119 |
| 381 | 20240112 | 124400 | 650873000 | 8640 | 8640 | 8650 | 8640 | 212 |
| 382 | 20240112 | 124300 | 649041220 | 8660 | 8630 | 8660 | 8630 | 221 |
| 383 | 20240112 | 124200 | 647131680 | 8630 | 8630 | 8630 | 8630 | 9 |
| 384 | 20240112 | 124100 | 647054010 | 8640 | 8630 | 8640 | 8630 | 108 |
| 385 | 20240112 | 124000 | 646121940 | 8640 | 8630 | 8640 | 8630 | 61 |
| 386 | 20240112 | 123900 | 645595500 | 8630 | 8640 | 8640 | 8630 | 19 |
| 387 | 20240112 | 123800 | 645431430 | 8630 | 8630 | 8640 | 8630 | 181 |
| 388 | 20240112 | 123700 | 643869300 | 8630 | 8630 | 8630 | 8630 | 9 |
| 389 | 20240112 | 123600 | 643791630 | 8630 | 8640 | 8640 | 8630 | 1760 |
| 390 | 20240112 | 123500 | 628585570 | 8640 | 8640 | 8640 | 8640 | 9 |
| 391 | 20240112 | 123400 | 628507810 | 8640 | 8640 | 8650 | 8640 | 59 |
| 392 | 20240112 | 123300 | 627998040 | 8640 | 8640 | 8640 | 8640 | 48 |
| 393 | 20240112 | 123200 | 627583320 | 8640 | 8650 | 8650 | 8640 | 61 |
| 394 | 20240112 | 123100 | 627056270 | 8640 | 8640 | 8650 | 8640 | 20 |
| 395 | 20240112 | 123000 | 626883460 | 8650 | 8650 | 8650 | 8650 | 241 |
| 396 | 20240112 | 122900 | 624798810 | 8650 | 8640 | 8650 | 8640 | 187 |
| 397 | 20240112 | 122800 | 623181450 | 8650 | 8640 | 8650 | 8640 | 63 |
| 398 | 20240112 | 122700 | 622637110 | 8650 | 8640 | 8650 | 8640 | 121 |
| 399 | 20240112 | 122600 | 621591430 | 8650 | 8650 | 8650 | 8640 | 11 |
| 400 | 20240112 | 122500 | 621496370 | 8640 | 8640 | 8640 | 8640 | 9 |
| 401 | 20240112 | 122400 | 621418610 | 8640 | 8650 | 8650 | 8640 | 110 |
| 402 | 20240112 | 122300 | 620468200 | 8650 | 8650 | 8650 | 8650 | 271 |
| 403 | 20240112 | 122200 | 618124050 | 8650 | 8650 | 8650 | 8650 | 19 |
| 404 | 20240112 | 122100 | 617959700 | 8650 | 8650 | 8650 | 8650 | 47 |
| 405 | 20240112 | 122000 | 617553150 | 8650 | 8650 | 8650 | 8650 | 245 |
| 406 | 20240112 | 121900 | 615433900 | 8650 | 8650 | 8650 | 8650 | 9 |
| 407 | 20240112 | 121800 | 615356050 | 8650 | 8650 | 8650 | 8650 | 58 |
| 408 | 20240112 | 121700 | 614854350 | 8650 | 8640 | 8660 | 8640 | 452 |
| 409 | 20240112 | 121600 | 610945050 | 8640 | 8640 | 8640 | 8640 | 60 |
| 410 | 20240112 | 121500 | 610426650 | 8640 | 8640 | 8640 | 8640 | 58 |
| 411 | 20240112 | 121400 | 609925530 | 8640 | 8640 | 8640 | 8640 | 9 |
| 412 | 20240112 | 121300 | 609847770 | 8640 | 8640 | 8650 | 8640 | 20 |
| 413 | 20240112 | 121200 | 609674960 | 8640 | 8640 | 8640 | 8640 | 100 |
| 414 | 20240112 | 121100 | 608810960 | 8640 | 8650 | 8650 | 8640 | 28 |
| 415 | 20240112 | 121000 | 608568880 | 8650 | 8650 | 8650 | 8640 | 70 |
| 416 | 20240112 | 120900 | 607963470 | 8650 | 8650 | 8650 | 8640 | 71 |
| 417 | 20240112 | 120800 | 607349800 | 8640 | 8640 | 8640 | 8640 | 70 |
| 418 | 20240112 | 120700 | 606745000 | 8650 | 8650 | 8650 | 8640 | 17 |
| 419 | 20240112 | 120600 | 606598050 | 8640 | 8640 | 8640 | 8640 | 97 |
| 420 | 20240112 | 120500 | 605759970 | 8640 | 8640 | 8640 | 8640 | 246 |
| 421 | 20240112 | 120400 | 603634530 | 8640 | 8650 | 8650 | 8640 | 84 |
| 422 | 20240112 | 120300 | 602908450 | 8650 | 8650 | 8650 | 8650 | 1104 |
| 423 | 20240112 | 120200 | 593358850 | 8650 | 8650 | 8650 | 8650 | 9 |
| 424 | 20240112 | 120100 | 593281000 | 8650 | 8650 | 8650 | 8650 | 19 |
| 425 | 20240112 | 120000 | 593116650 | 8650 | 8660 | 8660 | 8650 | 101 |
| 426 | 20240112 | 115900 | 592242980 | 8650 | 8660 | 8660 | 8650 | 40 |
| 427 | 20240112 | 115800 | 591896770 | 8650 | 8650 | 8660 | 8650 | 33 |
| 428 | 20240112 | 115700 | 591611180 | 8640 | 8640 | 8650 | 8640 | 171 |
| 429 | 20240112 | 115600 | 590133130 | 8640 | 8640 | 8640 | 8640 | 9 |
| 430 | 20240112 | 115500 | 590055370 | 8640 | 8640 | 8640 | 8640 | 65 |
| 431 | 20240112 | 115400 | 589493770 | 8640 | 8650 | 8650 | 8640 | 39 |
| 432 | 20240112 | 115300 | 589156510 | 8650 | 8650 | 8650 | 8650 | 60 |
| 433 | 20240112 | 115200 | 588637510 | 8650 | 8650 | 8650 | 8650 | 57 |
| 434 | 20240112 | 115100 | 588144460 | 8650 | 8650 | 8650 | 8650 | 148 |
| 435 | 20240112 | 115000 | 586864260 | 8660 | 8660 | 8660 | 8650 | 29 |
| 436 | 20240112 | 114900 | 586613220 | 8650 | 8650 | 8650 | 8650 | 100 |
| 437 | 20240112 | 114800 | 585748220 | 8670 | 8650 | 8690 | 8650 | 62 |
| 438 | 20240112 | 114700 | 585211840 | 8650 | 8640 | 8650 | 8640 | 32 |
| 439 | 20240112 | 114600 | 584935220 | 8640 | 8640 | 8640 | 8640 | 84 |
| 440 | 20240112 | 114500 | 584209460 | 8640 | 8650 | 8650 | 8640 | 168 |
| 441 | 20240112 | 114400 | 582757840 | 8640 | 8640 | 8640 | 8640 | 59 |
| 442 | 20240112 | 114300 | 582248080 | 8640 | 8640 | 8640 | 8640 | 58 |
| 443 | 20240112 | 114200 | 581746960 | 8650 | 8650 | 8650 | 8650 | 648 |
| 444 | 20240112 | 114100 | 576141760 | 8670 | 8650 | 8670 | 8650 | 220 |
| 445 | 20240112 | 114000 | 574238720 | 8650 | 8650 | 8650 | 8650 | 56 |
| 446 | 20240112 | 113900 | 573754320 | 8650 | 8660 | 8660 | 8650 | 310 |
| 447 | 20240112 | 113800 | 571072040 | 8650 | 8650 | 8650 | 8650 | 519 |
| 448 | 20240112 | 113700 | 566582690 | 8650 | 8650 | 8650 | 8650 | 102 |
| 449 | 20240112 | 113600 | 565700390 | 8650 | 8650 | 8650 | 8650 | 78 |
| 450 | 20240112 | 113500 | 565025690 | 8690 | 8660 | 8690 | 8650 | 32 |
| 451 | 20240112 | 113400 | 564747960 | 8660 | 8670 | 8670 | 8650 | 178 |
| 452 | 20240112 | 113300 | 563206270 | 8650 | 8650 | 8650 | 8650 | 370 |
| 453 | 20240112 | 113200 | 560005770 | 8650 | 8650 | 8650 | 8650 | 10 |
| 454 | 20240112 | 113100 | 559919270 | 8670 | 8660 | 8670 | 8650 | 555 |
| 455 | 20240112 | 113000 | 555112950 | 8660 | 8660 | 8660 | 8660 | 70 |
| 456 | 20240112 | 112900 | 554506750 | 8660 | 8660 | 8660 | 8660 | 69 |
| 457 | 20240112 | 112800 | 553909210 | 8660 | 8660 | 8660 | 8660 | 49 |
| 458 | 20240112 | 112700 | 553484870 | 8680 | 8680 | 8680 | 8680 | 101 |
| 459 | 20240112 | 112600 | 552608190 | 8660 | 8660 | 8680 | 8660 | 19 |
| 460 | 20240112 | 112500 | 552443580 | 8660 | 8670 | 8670 | 8660 | 1194 |
| 461 | 20240112 | 112400 | 542096520 | 8670 | 8660 | 8670 | 8660 | 157 |
| 462 | 20240112 | 112300 | 540735880 | 8660 | 8660 | 8660 | 8660 | 11 |
| 463 | 20240112 | 112200 | 540640620 | 8660 | 8660 | 8660 | 8660 | 58 |
| 464 | 20240112 | 112100 | 540138340 | 8670 | 8670 | 8670 | 8670 | 50 |
| 465 | 20240112 | 112000 | 539704840 | 8670 | 8670 | 8680 | 8670 | 42 |
| 466 | 20240112 | 111900 | 539340430 | 8660 | 8660 | 8670 | 8660 | 228 |
| 467 | 20240112 | 111800 | 537365250 | 8670 | 8660 | 8670 | 8660 | 60 |
| 468 | 20240112 | 111700 | 536845140 | 8660 | 8660 | 8660 | 8660 | 71 |
| 469 | 20240112 | 111600 | 536230280 | 8660 | 8660 | 8660 | 8660 | 48 |
| 470 | 20240112 | 111500 | 535814600 | 8660 | 8670 | 8670 | 8660 | 718 |
| 471 | 20240112 | 111400 | 529589630 | 8670 | 8670 | 8670 | 8670 | 20 |
| 472 | 20240112 | 111300 | 529416230 | 8670 | 8670 | 8670 | 8670 | 99 |
| 473 | 20240112 | 111200 | 528557900 | 8670 | 8670 | 8680 | 8670 | 60 |
| 474 | 20240112 | 111100 | 528037300 | 8670 | 8670 | 8670 | 8670 | 69 |
| 475 | 20240112 | 111000 | 527439070 | 8670 | 8680 | 8680 | 8670 | 233 |
| 476 | 20240112 | 110900 | 525417100 | 8690 | 8690 | 8710 | 8690 | 45 |
| 477 | 20240112 | 110800 | 525026030 | 8690 | 8690 | 8690 | 8690 | 18 |
| 478 | 20240112 | 110700 | 524869610 | 8690 | 8690 | 8690 | 8680 | 66 |
| 479 | 20240112 | 110600 | 524296140 | 8680 | 8680 | 8690 | 8680 | 109 |
| 480 | 20240112 | 110500 | 523350010 | 8680 | 8680 | 8680 | 8680 | 19 |
| 481 | 20240112 | 110400 | 523185090 | 8680 | 8690 | 8690 | 8680 | 88 |
| 482 | 20240112 | 110300 | 522420850 | 8680 | 8680 | 8690 | 8680 | 21 |
| 483 | 20240112 | 110200 | 522238550 | 8690 | 8690 | 8690 | 8680 | 61 |
| 484 | 20240112 | 110100 | 521708550 | 8690 | 8690 | 8700 | 8690 | 109 |
| 485 | 20240112 | 110000 | 520760830 | 8690 | 8690 | 8690 | 8690 | 9 |
| 486 | 20240112 | 105900 | 520682620 | 8690 | 8690 | 8690 | 8690 | 99 |
| 487 | 20240112 | 105800 | 519822310 | 8690 | 8690 | 8690 | 8690 | 70 |
| 488 | 20240112 | 105700 | 519214010 | 8690 | 8690 | 8690 | 8690 | 9 |
| 489 | 20240112 | 105600 | 519135800 | 8690 | 8690 | 8690 | 8690 | 152 |
| 490 | 20240112 | 105500 | 517814920 | 8700 | 8690 | 8700 | 8690 | 10 |
| 491 | 20240112 | 105400 | 517728010 | 8690 | 8690 | 8690 | 8670 | 226 |
| 492 | 20240112 | 105300 | 515765310 | 8670 | 8670 | 8670 | 8670 | 48 |
| 493 | 20240112 | 105200 | 515349150 | 8670 | 8670 | 8670 | 8670 | 9 |
| 494 | 20240112 | 105100 | 515271120 | 8670 | 8670 | 8670 | 8670 | 19 |
| 495 | 20240112 | 105000 | 515106390 | 8670 | 8670 | 8690 | 8670 | 343 |
| 496 | 20240112 | 104900 | 512129080 | 8670 | 8670 | 8670 | 8670 | 19 |
| 497 | 20240112 | 104800 | 511964350 | 8670 | 8670 | 8670 | 8670 | 209 |
| 498 | 20240112 | 104700 | 510152320 | 8670 | 8690 | 8690 | 8670 | 1173 |
| 499 | 20240112 | 104600 | 499973770 | 8690 | 8700 | 8700 | 8690 | 62 |
| 500 | 20240112 | 104500 | 499434980 | 8680 | 8680 | 8680 | 8680 | 19 |
| 501 | 20240112 | 104400 | 499270060 | 8680 | 8680 | 8680 | 8680 | 57 |
| 502 | 20240112 | 104300 | 498775300 | 8680 | 8680 | 8680 | 8680 | 9 |
| 503 | 20240112 | 104200 | 498697180 | 8670 | 8680 | 8690 | 8670 | 160 |
| 504 | 20240112 | 104100 | 497307580 | 8680 | 8680 | 8680 | 8680 | 48 |
| 505 | 20240112 | 104000 | 496890940 | 8680 | 8680 | 8680 | 8680 | 19 |
| 506 | 20240112 | 103900 | 496726020 | 8680 | 8680 | 8680 | 8680 | 9 |
| 507 | 20240112 | 103800 | 496647900 | 8680 | 8680 | 8710 | 8680 | 122 |
| 508 | 20240112 | 103700 | 495588580 | 8690 | 8710 | 8710 | 8690 | 188 |
| 509 | 20240112 | 103600 | 493954840 | 8690 | 8690 | 8690 | 8690 | 9 |
| 510 | 20240112 | 103500 | 493876630 | 8690 | 8680 | 8700 | 8680 | 100 |
| 511 | 20240112 | 103400 | 493007300 | 8690 | 8690 | 8690 | 8690 | 60 |
| 512 | 20240112 | 103300 | 492485900 | 8680 | 8710 | 8710 | 8670 | 778 |
| 513 | 20240112 | 103200 | 485710180 | 8670 | 8710 | 8710 | 8670 | 1050 |
| 514 | 20240112 | 103100 | 476566600 | 8710 | 8670 | 8710 | 8670 | 2174 |
| 515 | 20240112 | 103000 | 457632310 | 8710 | 8680 | 8710 | 8670 | 154 |
| 516 | 20240112 | 102900 | 456294560 | 8680 | 8680 | 8690 | 8680 | 84 |
| 517 | 20240112 | 102800 | 455565430 | 8680 | 8680 | 8680 | 8680 | 19 |
| 518 | 20240112 | 102700 | 455400510 | 8680 | 8690 | 8690 | 8680 | 328 |
| 519 | 20240112 | 102600 | 452550280 | 8690 | 8710 | 8730 | 8690 | 137 |
| 520 | 20240112 | 102500 | 451358450 | 8720 | 8710 | 8720 | 8710 | 23 |
| 521 | 20240112 | 102400 | 451158020 | 8710 | 8690 | 8710 | 8690 | 81 |
| 522 | 20240112 | 102300 | 450454010 | 8690 | 8680 | 8690 | 8680 | 58 |
| 523 | 20240112 | 102200 | 449950080 | 8700 | 8680 | 8700 | 8680 | 70 |
| 524 | 20240112 | 102100 | 449342300 | 8670 | 8670 | 8700 | 8660 | 1174 |
| 525 | 20240112 | 102000 | 439152580 | 8650 | 8680 | 8680 | 8650 | 72 |
| 526 | 20240112 | 101900 | 438529060 | 8650 | 8660 | 8680 | 8650 | 590 |
| 527 | 20240112 | 101800 | 433414720 | 8660 | 8660 | 8660 | 8660 | 61 |
| 528 | 20240112 | 101700 | 432886460 | 8660 | 8660 | 8660 | 8660 | 86 |
| 529 | 20240112 | 101600 | 432141700 | 8690 | 8650 | 8690 | 8650 | 10 |
| 530 | 20240112 | 101500 | 432055160 | 8680 | 8650 | 8680 | 8650 | 104 |
| 531 | 20240112 | 101400 | 431154300 | 8650 | 8650 | 8680 | 8650 | 108 |
| 532 | 20240112 | 101300 | 430218570 | 8650 | 8680 | 8700 | 8650 | 29 |
| 533 | 20240112 | 101200 | 429966870 | 8650 | 8650 | 8680 | 8650 | 83 |
| 534 | 20240112 | 101100 | 429248880 | 8670 | 8650 | 8670 | 8650 | 149 |
| 535 | 20240112 | 101000 | 427959070 | 8650 | 8650 | 8650 | 8650 | 19 |
| 536 | 20240112 | 100900 | 427794720 | 8700 | 8640 | 8700 | 8640 | 50 |
| 537 | 20240112 | 100800 | 427362510 | 8700 | 8670 | 8700 | 8640 | 12869 |
| 538 | 20240112 | 100700 | 316118140 | 8670 | 8670 | 8680 | 8670 | 117 |
| 539 | 20240112 | 100600 | 315103290 | 8670 | 8670 | 8670 | 8670 | 48 |
| 540 | 20240112 | 100500 | 314687130 | 8670 | 8670 | 8670 | 8670 | 18 |
| 541 | 20240112 | 100400 | 314531070 | 8690 | 8670 | 8690 | 8670 | 10 |
| 542 | 20240112 | 100300 | 314444350 | 8670 | 8660 | 8680 | 8660 | 358 |
| 543 | 20240112 | 100200 | 311339250 | 8670 | 8650 | 8670 | 8650 | 19 |
| 544 | 20240112 | 100100 | 311174700 | 8650 | 8650 | 8660 | 8650 | 916 |
| 545 | 20240112 | 100000 | 303250080 | 8650 | 8650 | 8650 | 8650 | 327 |
| 546 | 20240112 | 095900 | 300421530 | 8650 | 8650 | 8660 | 8650 | 732 |
| 547 | 20240112 | 095800 | 294089630 | 8650 | 8660 | 8670 | 8650 | 3179 |
| 548 | 20240112 | 095700 | 266585010 | 8660 | 8690 | 8690 | 8660 | 528 |
| 549 | 20240112 | 095600 | 262007330 | 8670 | 8670 | 8670 | 8670 | 58 |
| 550 | 20240112 | 095500 | 261504470 | 8670 | 8670 | 8670 | 8670 | 70 |
| 551 | 20240112 | 095400 | 260897570 | 8670 | 8680 | 8680 | 8670 | 733 |
| 552 | 20240112 | 095300 | 254535530 | 8680 | 8700 | 8710 | 8680 | 1196 |
| 553 | 20240112 | 095200 | 244140100 | 8700 | 8700 | 8700 | 8690 | 215 |
| 554 | 20240112 | 095100 | 242269700 | 8700 | 8700 | 8710 | 8700 | 90 |
| 555 | 20240112 | 095000 | 241486500 | 8690 | 8690 | 8700 | 8690 | 11 |
| 556 | 20240112 | 094900 | 241390880 | 8690 | 8700 | 8740 | 8690 | 41 |
| 557 | 20240112 | 094800 | 241033440 | 8700 | 8690 | 8700 | 8690 | 214 |
| 558 | 20240112 | 094700 | 239171730 | 8690 | 8690 | 8690 | 8680 | 632 |
| 559 | 20240112 | 094600 | 233680250 | 8680 | 8720 | 8720 | 8680 | 4445 |
| 560 | 20240112 | 094500 | 195006240 | 8730 | 8760 | 8760 | 8730 | 2721 |
| 561 | 20240112 | 094400 | 171209050 | 8760 | 8760 | 8760 | 8760 | 119 |
| 562 | 20240112 | 094300 | 170166610 | 8760 | 8760 | 8780 | 8750 | 319 |
| 563 | 20240112 | 094200 | 167372120 | 8760 | 8760 | 8760 | 8760 | 57 |
| 564 | 20240112 | 094100 | 166872800 | 8760 | 8760 | 8760 | 8760 | 10 |
| 565 | 20240112 | 094000 | 166785200 | 8760 | 8770 | 8770 | 8760 | 476 |
| 566 | 20240112 | 093900 | 162610780 | 8760 | 8770 | 8770 | 8760 | 729 |
| 567 | 20240112 | 093800 | 156221180 | 8770 | 8770 | 8780 | 8770 | 24 |
| 568 | 20240112 | 093700 | 156010630 | 8800 | 8780 | 8800 | 8770 | 128 |
| 569 | 20240112 | 093600 | 154887750 | 8780 | 8780 | 8780 | 8780 | 264 |
| 570 | 20240112 | 093500 | 152569830 | 8790 | 8810 | 8810 | 8790 | 383 |
| 571 | 20240112 | 093400 | 149201260 | 8810 | 8790 | 8810 | 8790 | 713 |
| 572 | 20240112 | 093300 | 142919990 | 8810 | 8790 | 8810 | 8790 | 54 |
| 573 | 20240112 | 093200 | 142445270 | 8790 | 8780 | 8810 | 8780 | 64 |
| 574 | 20240112 | 093100 | 141882000 | 8780 | 8800 | 8800 | 8780 | 156 |
| 575 | 20240112 | 093000 | 140511460 | 8780 | 8790 | 8810 | 8780 | 571 |
| 576 | 20240112 | 092900 | 135491200 | 8780 | 8800 | 8800 | 8780 | 791 |
| 577 | 20240112 | 092800 | 128537130 | 8810 | 8830 | 8830 | 8810 | 3283 |
| 578 | 20240112 | 092700 | 99580800 | 8830 | 8840 | 8840 | 8830 | 503 |
| 579 | 20240112 | 092600 | 95134670 | 8840 | 8840 | 8840 | 8840 | 439 |
| 580 | 20240112 | 092500 | 91253910 | 8840 | 8870 | 8870 | 8840 | 481 |
| 581 | 20240112 | 092400 | 86996470 | 8870 | 8860 | 8870 | 8860 | 3 |
| 582 | 20240112 | 092300 | 86969880 | 8860 | 8870 | 8870 | 8860 | 98 |
| 583 | 20240112 | 092200 | 86101220 | 8890 | 8890 | 8890 | 8890 | 7 |
| 584 | 20240112 | 092100 | 86038990 | 8890 | 8890 | 8890 | 8890 | 972 |
| 585 | 20240112 | 092000 | 77397910 | 8890 | 8890 | 8890 | 8890 | 93 |
| 586 | 20240112 | 091900 | 76571140 | 8890 | 8890 | 8890 | 8890 | 103 |
| 587 | 20240112 | 091800 | 75655470 | 8890 | 8890 | 8890 | 8890 | 0 |
| 588 | 20240112 | 091700 | 75655470 | 8890 | 8890 | 8890 | 8890 | 0 |
| 589 | 20240112 | 091600 | 75655470 | 8890 | 8850 | 8890 | 8850 | 60 |
| 590 | 20240112 | 091500 | 75124430 | 8890 | 8850 | 8890 | 8840 | 835 |
| 591 | 20240112 | 091400 | 67739200 | 8900 | 8900 | 8900 | 8860 | 185 |
| 592 | 20240112 | 091300 | 66098900 | 8900 | 8860 | 8900 | 8860 | 21 |
| 593 | 20240112 | 091200 | 65912800 | 8860 | 8860 | 8860 | 8860 | 100 |
| 594 | 20240112 | 091100 | 65026800 | 8850 | 8850 | 8850 | 8850 | 0 |
| 595 | 20240112 | 091000 | 65026800 | 8850 | 8850 | 8860 | 8850 | 366 |
| 596 | 20240112 | 090900 | 61787600 | 8860 | 8900 | 8900 | 8860 | 178 |
| 597 | 20240112 | 090800 | 60209580 | 8900 | 8910 | 8910 | 8900 | 531 |
| 598 | 20240112 | 090700 | 55478680 | 8910 | 8920 | 8920 | 8910 | 156 |
| 599 | 20240112 | 090600 | 54087170 | 8930 | 8930 | 8930 | 8930 | 0 |
| 600 | 20240112 | 090500 | 54087170 | 8930 | 8930 | 8930 | 8930 | 99 |
| 601 | 20240112 | 090400 | 53203100 | 8930 | 8920 | 8930 | 8920 | 62 |
| 602 | 20240112 | 090300 | 52649520 | 8930 | 8820 | 8930 | 8820 | 925 |
| 603 | 20240112 | 090200 | 44411480 | 8820 | 8830 | 8890 | 8820 | 1990 |
| 604 | 20240112 | 090100 | 26845050 | 8820 | 8850 | 8850 | 8820 | 2250 |
| 605 | 20240112 | 090000 | 6962770 | 8840 | 8890 | 8890 | 8840 | 784 |