31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 1248 |
| 3 | 20240118 | 193400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20240118 | 193300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20240118 | 193200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20240118 | 193100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20240118 | 193000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20240118 | 192900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20240118 | 192800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20240118 | 192700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20240118 | 192600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20240118 | 192500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20240118 | 192400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20240118 | 192300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20240118 | 192200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20240118 | 192100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20240118 | 192000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20240118 | 191900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20240118 | 191800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20240118 | 191700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20240118 | 191600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20240118 | 191500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20240118 | 191400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20240118 | 191300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20240118 | 191200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20240118 | 191100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20240118 | 191000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20240118 | 190900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20240118 | 190800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20240118 | 190700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20240118 | 190600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20240118 | 190500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 1248 |
| 33 | 20240118 | 190400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20240118 | 190300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20240118 | 190200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20240118 | 190100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20240118 | 190000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20240118 | 185900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20240118 | 185800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20240118 | 185700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20240118 | 185600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20240118 | 185500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20240118 | 185400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20240118 | 185300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20240118 | 185200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20240118 | 185100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20240118 | 185000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20240118 | 184900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20240118 | 184800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20240118 | 184700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20240118 | 184600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20240118 | 184500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20240118 | 184400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20240118 | 184300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20240118 | 184200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20240118 | 184100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20240118 | 184000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20240118 | 183900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20240118 | 183800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20240118 | 183700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20240118 | 183600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20240118 | 183500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 1248 |
| 63 | 20240118 | 183400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20240118 | 183300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20240118 | 183200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20240118 | 183100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20240118 | 183000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20240118 | 182900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20240118 | 182800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20240118 | 182700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20240118 | 182600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20240118 | 182500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20240118 | 182400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20240118 | 182300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20240118 | 182200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20240118 | 182100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20240118 | 182000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20240118 | 181900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20240118 | 181800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20240118 | 181700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20240118 | 181600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20240118 | 181500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20240118 | 181400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20240118 | 181300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20240118 | 181200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20240118 | 181100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20240118 | 181000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20240118 | 180900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20240118 | 180800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20240118 | 180700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20240118 | 180600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20240118 | 180500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 1248 |
| 93 | 20240118 | 180400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20240118 | 180300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20240118 | 180200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20240118 | 180100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20240118 | 180000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20240118 | 175900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20240118 | 175800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20240118 | 175700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20240118 | 175600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20240118 | 175500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20240118 | 175400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20240118 | 175300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20240118 | 175200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20240118 | 175100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20240118 | 175000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20240118 | 174900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20240118 | 174800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20240118 | 174700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20240118 | 174600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20240118 | 174500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20240118 | 174400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20240118 | 174300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20240118 | 174200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20240118 | 174100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20240118 | 174000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20240118 | 173900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20240118 | 173800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20240118 | 173700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20240118 | 173600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20240118 | 173500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 1248 |
| 123 | 20240118 | 173400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20240118 | 173300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20240118 | 173200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20240118 | 173100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20240118 | 173000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20240118 | 172900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20240118 | 172800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20240118 | 172700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20240118 | 172600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20240118 | 172500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20240118 | 172400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20240118 | 172300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20240118 | 172200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20240118 | 172100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20240118 | 172000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20240118 | 171900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20240118 | 171800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20240118 | 171700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20240118 | 171600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20240118 | 171500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20240118 | 171400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20240118 | 171300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20240118 | 171200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20240118 | 171100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20240118 | 171000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20240118 | 170900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20240118 | 170800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20240118 | 170700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20240118 | 170600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20240118 | 170500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 1248 |
| 153 | 20240118 | 170400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20240118 | 170300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20240118 | 170200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20240118 | 170100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20240118 | 170000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20240118 | 165900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20240118 | 165800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20240118 | 165700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20240118 | 165600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20240118 | 165500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20240118 | 165400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20240118 | 165300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20240118 | 165200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20240118 | 165100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20240118 | 165000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20240118 | 164900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20240118 | 164800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20240118 | 164700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20240118 | 164600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20240118 | 164500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20240118 | 164400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20240118 | 164300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20240118 | 164200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20240118 | 164100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20240118 | 164000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20240118 | 163900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20240118 | 163800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20240118 | 163700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20240118 | 163600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20240118 | 163500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 1248 |
| 183 | 20240118 | 163400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20240118 | 163300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20240118 | 163200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20240118 | 163100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20240118 | 163000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20240118 | 162900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20240118 | 162800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20240118 | 162700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20240118 | 162600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20240118 | 162500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20240118 | 162400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20240118 | 162300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20240118 | 162200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20240118 | 162100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20240118 | 162000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20240118 | 161900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20240118 | 161800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20240118 | 161700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20240118 | 161600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20240118 | 161500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20240118 | 161400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20240118 | 161300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20240118 | 161200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20240118 | 161100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 207 | 20240118 | 161000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 208 | 20240118 | 160900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 209 | 20240118 | 160800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 210 | 20240118 | 160700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 211 | 20240118 | 160600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 212 | 20240118 | 160500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 1248 |
| 213 | 20240118 | 160400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 214 | 20240118 | 160300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 215 | 20240118 | 160200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 216 | 20240118 | 160100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 217 | 20240118 | 160000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 218 | 20240118 | 155900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 219 | 20240118 | 155800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 220 | 20240118 | 155700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 221 | 20240118 | 155600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 222 | 20240118 | 155500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 223 | 20240118 | 155400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 224 | 20240118 | 155300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 225 | 20240118 | 155200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 226 | 20240118 | 155100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 227 | 20240118 | 155000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 228 | 20240118 | 154900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 229 | 20240118 | 154800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 230 | 20240118 | 154700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 231 | 20240118 | 154600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 232 | 20240118 | 154500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 233 | 20240118 | 154400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 234 | 20240118 | 154300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 235 | 20240118 | 154200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 236 | 20240118 | 154100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 237 | 20240118 | 154000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 238 | 20240118 | 153900 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 239 | 20240118 | 153800 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 240 | 20240118 | 153700 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 241 | 20240118 | 153600 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 242 | 20240118 | 153500 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 1248 |
| 243 | 20240118 | 153400 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 244 | 20240118 | 153300 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 245 | 20240118 | 153200 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 246 | 20240118 | 153100 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 0 |
| 247 | 20240118 | 153000 | 1097720940 | 8700 | 8700 | 8700 | 8700 | 1248 |
| 248 | 20240118 | 152900 | 1086863340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 249 | 20240118 | 152800 | 1086863340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 250 | 20240118 | 152700 | 1086863340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 251 | 20240118 | 152600 | 1086863340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 252 | 20240118 | 152500 | 1086863340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 253 | 20240118 | 152400 | 1086863340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 254 | 20240118 | 152300 | 1086863340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 255 | 20240118 | 152200 | 1086863340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 256 | 20240118 | 152100 | 1086863340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 257 | 20240118 | 152000 | 1086863340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 258 | 20240118 | 151900 | 1086863340 | 8750 | 8740 | 8750 | 8740 | 98 |
| 259 | 20240118 | 151800 | 1086006590 | 8740 | 8740 | 8740 | 8740 | 0 |
| 260 | 20240118 | 151700 | 1086006590 | 8740 | 8700 | 8750 | 8700 | 63 |
| 261 | 20240118 | 151600 | 1085458320 | 8760 | 8760 | 8760 | 8760 | 0 |
| 262 | 20240118 | 151500 | 1085458320 | 8760 | 8760 | 8760 | 8760 | 0 |
| 263 | 20240118 | 151400 | 1085458320 | 8760 | 8700 | 8760 | 8700 | 60 |
| 264 | 20240118 | 151300 | 1084936200 | 8760 | 8700 | 8760 | 8700 | 3 |
| 265 | 20240118 | 151200 | 1084909980 | 8710 | 8750 | 8770 | 8710 | 147 |
| 266 | 20240118 | 151100 | 1083625070 | 8750 | 8750 | 8750 | 8700 | 253 |
| 267 | 20240118 | 151000 | 1081414220 | 8770 | 8770 | 8770 | 8740 | 101 |
| 268 | 20240118 | 150900 | 1080531150 | 8700 | 8780 | 8780 | 8700 | 269 |
| 269 | 20240118 | 150800 | 1078181740 | 8690 | 8730 | 8790 | 8690 | 628 |
| 270 | 20240118 | 150700 | 1072688870 | 8730 | 8730 | 8730 | 8730 | 2 |
| 271 | 20240118 | 150600 | 1072671410 | 8760 | 8760 | 8760 | 8760 | 0 |
| 272 | 20240118 | 150500 | 1072671410 | 8760 | 8750 | 8760 | 8680 | 253 |
| 273 | 20240118 | 150400 | 1070461880 | 8760 | 8680 | 8760 | 8680 | 371 |
| 274 | 20240118 | 150300 | 1067231640 | 8760 | 8780 | 8780 | 8760 | 13 |
| 275 | 20240118 | 150200 | 1067117720 | 8670 | 8770 | 8810 | 8670 | 1623 |
| 276 | 20240118 | 150100 | 1052866060 | 8770 | 8760 | 8770 | 8760 | 286 |
| 277 | 20240118 | 150000 | 1050358290 | 8780 | 8700 | 8820 | 8700 | 1213 |
| 278 | 20240118 | 145900 | 1039691450 | 8700 | 8650 | 8700 | 8650 | 96 |
| 279 | 20240118 | 145800 | 1038860950 | 8720 | 8690 | 8720 | 8690 | 120 |
| 280 | 20240118 | 145700 | 1037815830 | 8690 | 8690 | 8690 | 8690 | 2 |
| 281 | 20240118 | 145600 | 1037798450 | 8650 | 8660 | 8700 | 8650 | 495 |
| 282 | 20240118 | 145500 | 1033502980 | 8680 | 8670 | 8680 | 8670 | 28 |
| 283 | 20240118 | 145400 | 1033260200 | 8670 | 8640 | 8670 | 8640 | 779 |
| 284 | 20240118 | 145300 | 1026518820 | 8620 | 8620 | 8640 | 8620 | 120 |
| 285 | 20240118 | 145200 | 1025483980 | 8620 | 8620 | 8620 | 8620 | 20 |
| 286 | 20240118 | 145100 | 1025311580 | 8610 | 8610 | 8610 | 8610 | 9 |
| 287 | 20240118 | 145000 | 1025234090 | 8610 | 8620 | 8620 | 8610 | 54 |
| 288 | 20240118 | 144900 | 1024769100 | 8610 | 8610 | 8610 | 8610 | 70 |
| 289 | 20240118 | 144800 | 1024166400 | 8610 | 8610 | 8610 | 8610 | 22 |
| 290 | 20240118 | 144700 | 1023976980 | 8610 | 8620 | 8620 | 8610 | 60 |
| 291 | 20240118 | 144600 | 1023460370 | 8600 | 8600 | 8600 | 8600 | 0 |
| 292 | 20240118 | 144500 | 1023460370 | 8600 | 8630 | 8630 | 8600 | 59 |
| 293 | 20240118 | 144400 | 1022952940 | 8640 | 8630 | 8640 | 8630 | 5 |
| 294 | 20240118 | 144300 | 1022909760 | 8630 | 8630 | 8630 | 8630 | 27 |
| 295 | 20240118 | 144200 | 1022676750 | 8600 | 8620 | 8620 | 8600 | 68 |
| 296 | 20240118 | 144100 | 1022091910 | 8630 | 8630 | 8630 | 8630 | 2 |
| 297 | 20240118 | 144000 | 1022074650 | 8590 | 8590 | 8590 | 8590 | 305 |
| 298 | 20240118 | 143900 | 1019454700 | 8590 | 8590 | 8590 | 8590 | 59 |
| 299 | 20240118 | 143800 | 1018947890 | 8600 | 8600 | 8600 | 8600 | 0 |
| 300 | 20240118 | 143700 | 1018947890 | 8600 | 8600 | 8600 | 8600 | 200 |
| 301 | 20240118 | 143600 | 1017227890 | 8600 | 8600 | 8600 | 8600 | 59 |
| 302 | 20240118 | 143500 | 1016720490 | 8630 | 8600 | 8630 | 8600 | 56 |
| 303 | 20240118 | 143400 | 1016238840 | 8600 | 8600 | 8600 | 8600 | 1 |
| 304 | 20240118 | 143300 | 1016230240 | 8640 | 8600 | 8640 | 8600 | 60 |
| 305 | 20240118 | 143200 | 1015714160 | 8600 | 8600 | 8600 | 8600 | 4 |
| 306 | 20240118 | 143100 | 1015679760 | 8600 | 8600 | 8600 | 8600 | 0 |
| 307 | 20240118 | 143000 | 1015679760 | 8600 | 8600 | 8600 | 8600 | 56 |
| 308 | 20240118 | 142900 | 1015198160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 309 | 20240118 | 142800 | 1015198160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 310 | 20240118 | 142700 | 1015198160 | 8590 | 8590 | 8590 | 8590 | 58 |
| 311 | 20240118 | 142600 | 1014699940 | 8630 | 8630 | 8630 | 8630 | 24 |
| 312 | 20240118 | 142500 | 1014492820 | 8590 | 8590 | 8590 | 8590 | 157 |
| 313 | 20240118 | 142400 | 1013144190 | 8590 | 8590 | 8590 | 8590 | 58 |
| 314 | 20240118 | 142300 | 1012645970 | 8600 | 8600 | 8600 | 8600 | 0 |
| 315 | 20240118 | 142200 | 1012645970 | 8600 | 8600 | 8600 | 8600 | 0 |
| 316 | 20240118 | 142100 | 1012645970 | 8600 | 8640 | 8640 | 8600 | 65 |
| 317 | 20240118 | 142000 | 1012086730 | 8640 | 8640 | 8640 | 8640 | 13 |
| 318 | 20240118 | 141900 | 1011974410 | 8640 | 8640 | 8640 | 8640 | 0 |
| 319 | 20240118 | 141800 | 1011974410 | 8640 | 8600 | 8640 | 8600 | 60 |
| 320 | 20240118 | 141700 | 1011458330 | 8590 | 8590 | 8590 | 8590 | 0 |
| 321 | 20240118 | 141600 | 1011458330 | 8590 | 8590 | 8590 | 8590 | 0 |
| 322 | 20240118 | 141500 | 1011458330 | 8590 | 8590 | 8590 | 8590 | 58 |
| 323 | 20240118 | 141400 | 1010960110 | 8640 | 8640 | 8640 | 8640 | 1 |
| 324 | 20240118 | 141300 | 1010951470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 325 | 20240118 | 141200 | 1010951470 | 8590 | 8590 | 8590 | 8590 | 59 |
| 326 | 20240118 | 141100 | 1010444660 | 8630 | 8630 | 8630 | 8630 | 0 |
| 327 | 20240118 | 141000 | 1010444660 | 8630 | 8630 | 8640 | 8630 | 4 |
| 328 | 20240118 | 140900 | 1010410120 | 8590 | 8590 | 8590 | 8590 | 58 |
| 329 | 20240118 | 140800 | 1009911900 | 8630 | 8610 | 8630 | 8610 | 1280 |
| 330 | 20240118 | 140700 | 998890180 | 8610 | 8610 | 8610 | 8610 | 200 |
| 331 | 20240118 | 140600 | 997168180 | 8580 | 8600 | 8600 | 8580 | 60 |
| 332 | 20240118 | 140500 | 996653340 | 8580 | 8580 | 8580 | 8580 | 5 |
| 333 | 20240118 | 140400 | 996610440 | 8620 | 8590 | 8620 | 8580 | 843 |
| 334 | 20240118 | 140300 | 989369130 | 8580 | 8580 | 8620 | 8580 | 161 |
| 335 | 20240118 | 140200 | 987987710 | 8600 | 8600 | 8600 | 8600 | 0 |
| 336 | 20240118 | 140100 | 987987710 | 8600 | 8600 | 8600 | 8600 | 0 |
| 337 | 20240118 | 140000 | 987987710 | 8600 | 8600 | 8600 | 8600 | 59 |
| 338 | 20240118 | 135900 | 987480310 | 8600 | 8610 | 8610 | 8600 | 3 |
| 339 | 20240118 | 135800 | 987454490 | 8600 | 8620 | 8620 | 8600 | 141 |
| 340 | 20240118 | 135700 | 986241850 | 8600 | 8600 | 8600 | 8600 | 58 |
| 341 | 20240118 | 135600 | 985743050 | 8600 | 8630 | 8630 | 8600 | 168 |
| 342 | 20240118 | 135500 | 984298010 | 8630 | 8590 | 8630 | 8590 | 345 |
| 343 | 20240118 | 135400 | 981332270 | 8600 | 8600 | 8600 | 8600 | 59 |
| 344 | 20240118 | 135300 | 980824870 | 8630 | 8630 | 8630 | 8630 | 50 |
| 345 | 20240118 | 135200 | 980393370 | 8640 | 8650 | 8650 | 8640 | 141 |
| 346 | 20240118 | 135100 | 979175120 | 8590 | 8640 | 8640 | 8580 | 1765 |
| 347 | 20240118 | 135000 | 963980450 | 8650 | 8650 | 8650 | 8650 | 1 |
| 348 | 20240118 | 134900 | 963971800 | 8650 | 8650 | 8650 | 8650 | 1 |
| 349 | 20240118 | 134800 | 963963150 | 8640 | 8640 | 8640 | 8640 | 63 |
| 350 | 20240118 | 134700 | 963418830 | 8670 | 8640 | 8670 | 8640 | 11 |
| 351 | 20240118 | 134600 | 963323740 | 8640 | 8640 | 8650 | 8640 | 177 |
| 352 | 20240118 | 134500 | 961794450 | 8640 | 8680 | 8680 | 8640 | 53 |
| 353 | 20240118 | 134400 | 961336490 | 8680 | 8660 | 8680 | 8640 | 471 |
| 354 | 20240118 | 134300 | 957261960 | 8660 | 8690 | 8690 | 8650 | 1437 |
| 355 | 20240118 | 134200 | 944802220 | 8720 | 8720 | 8720 | 8720 | 0 |
| 356 | 20240118 | 134100 | 944802220 | 8720 | 8720 | 8720 | 8720 | 2 |
| 357 | 20240118 | 134000 | 944784780 | 8690 | 8690 | 8690 | 8690 | 59 |
| 358 | 20240118 | 133900 | 944272070 | 8690 | 8690 | 8690 | 8690 | 0 |
| 359 | 20240118 | 133800 | 944272070 | 8690 | 8720 | 8720 | 8690 | 755 |
| 360 | 20240118 | 133700 | 937696430 | 8720 | 8730 | 8730 | 8720 | 159 |
| 361 | 20240118 | 133600 | 936309190 | 8760 | 8730 | 8760 | 8730 | 161 |
| 362 | 20240118 | 133500 | 934902940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 363 | 20240118 | 133400 | 934902940 | 8760 | 8760 | 8760 | 8760 | 1 |
| 364 | 20240118 | 133300 | 934894180 | 8820 | 8750 | 8820 | 8750 | 305 |
| 365 | 20240118 | 133200 | 932211550 | 8730 | 8730 | 8730 | 8730 | 221 |
| 366 | 20240118 | 133100 | 930282220 | 8730 | 8750 | 8750 | 8730 | 227 |
| 367 | 20240118 | 133000 | 928300270 | 8740 | 8780 | 8780 | 8740 | 129 |
| 368 | 20240118 | 132900 | 927171590 | 8750 | 8750 | 8750 | 8740 | 85 |
| 369 | 20240118 | 132800 | 926428090 | 8750 | 8760 | 8760 | 8740 | 183 |
| 370 | 20240118 | 132700 | 924827600 | 8790 | 8750 | 8790 | 8750 | 17 |
| 371 | 20240118 | 132600 | 924678440 | 8780 | 8750 | 8780 | 8750 | 4 |
| 372 | 20240118 | 132500 | 924643410 | 8780 | 8770 | 8790 | 8770 | 73 |
| 373 | 20240118 | 132400 | 924003170 | 8790 | 8790 | 8790 | 8790 | 3 |
| 374 | 20240118 | 132300 | 923976800 | 8780 | 8750 | 8780 | 8750 | 146 |
| 375 | 20240118 | 132200 | 922698820 | 8760 | 8760 | 8760 | 8760 | 14 |
| 376 | 20240118 | 132100 | 922576180 | 8790 | 8760 | 8790 | 8760 | 159 |
| 377 | 20240118 | 132000 | 921183190 | 8760 | 8750 | 8760 | 8740 | 204 |
| 378 | 20240118 | 131900 | 919399670 | 8770 | 8750 | 8770 | 8740 | 189 |
| 379 | 20240118 | 131800 | 917745150 | 8760 | 8770 | 8800 | 8750 | 296 |
| 380 | 20240118 | 131700 | 915147870 | 8770 | 8750 | 8770 | 8750 | 964 |
| 381 | 20240118 | 131600 | 906712830 | 8760 | 8760 | 8770 | 8750 | 544 |
| 382 | 20240118 | 131500 | 901945140 | 8760 | 8760 | 8770 | 8760 | 366 |
| 383 | 20240118 | 131400 | 898737530 | 8770 | 8770 | 8780 | 8770 | 604 |
| 384 | 20240118 | 131300 | 893437310 | 8780 | 8760 | 8780 | 8760 | 876 |
| 385 | 20240118 | 131200 | 885753170 | 8760 | 8770 | 8780 | 8750 | 392 |
| 386 | 20240118 | 131100 | 882316640 | 8750 | 8810 | 8820 | 8750 | 1381 |
| 387 | 20240118 | 131000 | 870184720 | 8820 | 8850 | 8850 | 8810 | 777 |
| 388 | 20240118 | 130900 | 863329580 | 8860 | 8840 | 8860 | 8800 | 519 |
| 389 | 20240118 | 130800 | 858741550 | 8840 | 8800 | 8860 | 8800 | 1513 |
| 390 | 20240118 | 130700 | 845382220 | 8800 | 8820 | 8820 | 8770 | 780 |
| 391 | 20240118 | 130600 | 838520310 | 8820 | 8800 | 8820 | 8770 | 1946 |
| 392 | 20240118 | 130500 | 821390800 | 8810 | 8790 | 8820 | 8770 | 996 |
| 393 | 20240118 | 130400 | 812626890 | 8790 | 8740 | 8810 | 8720 | 2518 |
| 394 | 20240118 | 130300 | 790506920 | 8750 | 8730 | 8750 | 8720 | 645 |
| 395 | 20240118 | 130200 | 784875650 | 8730 | 8750 | 8760 | 8730 | 254 |
| 396 | 20240118 | 130100 | 782652360 | 8740 | 8740 | 8760 | 8740 | 171 |
| 397 | 20240118 | 130000 | 781156370 | 8740 | 8710 | 8740 | 8680 | 1815 |
| 398 | 20240118 | 125900 | 765315860 | 8710 | 8690 | 8710 | 8670 | 257 |
| 399 | 20240118 | 125800 | 763083860 | 8700 | 8700 | 8740 | 8700 | 826 |
| 400 | 20240118 | 125700 | 755885400 | 8700 | 8740 | 8760 | 8700 | 942 |
| 401 | 20240118 | 125600 | 747659840 | 8740 | 8660 | 8740 | 8570 | 3465 |
| 402 | 20240118 | 125500 | 717777620 | 8670 | 8710 | 8710 | 8670 | 1686 |
| 403 | 20240118 | 125400 | 703126980 | 8700 | 8780 | 8800 | 8700 | 2801 |
| 404 | 20240118 | 125300 | 678630040 | 8820 | 8700 | 8870 | 8690 | 4651 |
| 405 | 20240118 | 125200 | 637861640 | 8700 | 8760 | 8790 | 8690 | 10354 |
| 406 | 20240118 | 125100 | 547450390 | 8760 | 9110 | 9110 | 8720 | 17836 |
| 407 | 20240118 | 125000 | 388728090 | 9120 | 9120 | 9120 | 9120 | 0 |
| 408 | 20240118 | 124900 | 388728090 | 9120 | 8850 | 9120 | 8850 | 4384 |
| 409 | 20240118 | 124800 | 349189610 | 8880 | 8520 | 8880 | 8520 | 15640 |
| 410 | 20240118 | 124700 | 214080370 | 8510 | 8510 | 8510 | 8510 | 58 |
| 411 | 20240118 | 124600 | 213586790 | 8520 | 8520 | 8520 | 8520 | 0 |
| 412 | 20240118 | 124500 | 213586790 | 8520 | 8520 | 8520 | 8520 | 2 |
| 413 | 20240118 | 124400 | 213569750 | 8510 | 8510 | 8510 | 8510 | 59 |
| 414 | 20240118 | 124300 | 213067660 | 8510 | 8510 | 8510 | 8510 | 0 |
| 415 | 20240118 | 124200 | 213067660 | 8510 | 8510 | 8510 | 8510 | 0 |
| 416 | 20240118 | 124100 | 213067660 | 8510 | 8510 | 8510 | 8510 | 58 |
| 417 | 20240118 | 124000 | 212574080 | 8520 | 8520 | 8520 | 8520 | 0 |
| 418 | 20240118 | 123900 | 212574080 | 8520 | 8520 | 8520 | 8520 | 10 |
| 419 | 20240118 | 123800 | 212488880 | 8520 | 8510 | 8520 | 8510 | 59 |
| 420 | 20240118 | 123700 | 211986780 | 8520 | 8520 | 8520 | 8520 | 1 |
| 421 | 20240118 | 123600 | 211978260 | 8510 | 8510 | 8510 | 8510 | 0 |
| 422 | 20240118 | 123500 | 211978260 | 8510 | 8510 | 8510 | 8510 | 59 |
| 423 | 20240118 | 123400 | 211476170 | 8510 | 8510 | 8510 | 8510 | 0 |
| 424 | 20240118 | 123300 | 211476170 | 8510 | 8510 | 8510 | 8510 | 0 |
| 425 | 20240118 | 123200 | 211476170 | 8510 | 8510 | 8510 | 8510 | 58 |
| 426 | 20240118 | 123100 | 210982590 | 8510 | 8510 | 8510 | 8510 | 0 |
| 427 | 20240118 | 123000 | 210982590 | 8510 | 8510 | 8510 | 8510 | 0 |
| 428 | 20240118 | 122900 | 210982590 | 8510 | 8510 | 8510 | 8510 | 58 |
| 429 | 20240118 | 122800 | 210489010 | 8510 | 8510 | 8510 | 8510 | 0 |
| 430 | 20240118 | 122700 | 210489010 | 8510 | 8510 | 8510 | 8510 | 0 |
| 431 | 20240118 | 122600 | 210489010 | 8510 | 8510 | 8510 | 8510 | 59 |
| 432 | 20240118 | 122500 | 209986920 | 8530 | 8510 | 8530 | 8510 | 12 |
| 433 | 20240118 | 122400 | 209884600 | 8510 | 8510 | 8510 | 8510 | 0 |
| 434 | 20240118 | 122300 | 209884600 | 8510 | 8510 | 8510 | 8510 | 58 |
| 435 | 20240118 | 122200 | 209391020 | 8530 | 8530 | 8530 | 8530 | 5 |
| 436 | 20240118 | 122100 | 209348370 | 8530 | 8530 | 8530 | 8530 | 59 |
| 437 | 20240118 | 122000 | 208845100 | 8510 | 8510 | 8510 | 8510 | 58 |
| 438 | 20240118 | 121900 | 208351520 | 8530 | 8530 | 8530 | 8530 | 3 |
| 439 | 20240118 | 121800 | 208325930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 440 | 20240118 | 121700 | 208325930 | 8510 | 8510 | 8510 | 8510 | 94 |
| 441 | 20240118 | 121600 | 207525990 | 8510 | 8510 | 8510 | 8510 | 0 |
| 442 | 20240118 | 121500 | 207525990 | 8510 | 8510 | 8510 | 8510 | 0 |
| 443 | 20240118 | 121400 | 207525990 | 8510 | 8510 | 8510 | 8510 | 59 |
| 444 | 20240118 | 121300 | 207023900 | 8510 | 8510 | 8510 | 8510 | 0 |
| 445 | 20240118 | 121200 | 207023900 | 8510 | 8510 | 8510 | 8510 | 0 |
| 446 | 20240118 | 121100 | 207023900 | 8510 | 8510 | 8510 | 8510 | 58 |
| 447 | 20240118 | 121000 | 206530320 | 8510 | 8510 | 8510 | 8510 | 0 |
| 448 | 20240118 | 120900 | 206530320 | 8510 | 8510 | 8510 | 8510 | 0 |
| 449 | 20240118 | 120800 | 206530320 | 8510 | 8510 | 8510 | 8510 | 58 |
| 450 | 20240118 | 120700 | 206036740 | 8510 | 8510 | 8510 | 8510 | 0 |
| 451 | 20240118 | 120600 | 206036740 | 8510 | 8510 | 8510 | 8510 | 0 |
| 452 | 20240118 | 120500 | 206036740 | 8510 | 8530 | 8530 | 8510 | 60 |
| 453 | 20240118 | 120400 | 205526120 | 8510 | 8510 | 8510 | 8510 | 0 |
| 454 | 20240118 | 120300 | 205526120 | 8510 | 8510 | 8510 | 8510 | 0 |
| 455 | 20240118 | 120200 | 205526120 | 8510 | 8510 | 8510 | 8510 | 58 |
| 456 | 20240118 | 120100 | 205032540 | 8510 | 8510 | 8510 | 8510 | 1 |
| 457 | 20240118 | 120000 | 205024030 | 8510 | 8510 | 8510 | 8510 | 0 |
| 458 | 20240118 | 115900 | 205024030 | 8510 | 8510 | 8510 | 8510 | 58 |
| 459 | 20240118 | 115800 | 204530450 | 8510 | 8500 | 8510 | 8500 | 1582 |
| 460 | 20240118 | 115700 | 191083330 | 8510 | 8520 | 8520 | 8510 | 826 |
| 461 | 20240118 | 115600 | 184051960 | 8520 | 8520 | 8520 | 8520 | 71 |
| 462 | 20240118 | 115500 | 183447040 | 8530 | 8530 | 8530 | 8530 | 0 |
| 463 | 20240118 | 115400 | 183447040 | 8530 | 8530 | 8530 | 8530 | 10 |
| 464 | 20240118 | 115300 | 183361740 | 8520 | 8520 | 8520 | 8520 | 58 |
| 465 | 20240118 | 115200 | 182867580 | 8510 | 8510 | 8510 | 8510 | 0 |
| 466 | 20240118 | 115100 | 182867580 | 8510 | 8510 | 8510 | 8510 | 0 |
| 467 | 20240118 | 115000 | 182867580 | 8510 | 8510 | 8510 | 8510 | 58 |
| 468 | 20240118 | 114900 | 182374000 | 8510 | 8510 | 8510 | 8510 | 0 |
| 469 | 20240118 | 114800 | 182374000 | 8510 | 8510 | 8510 | 8510 | 0 |
| 470 | 20240118 | 114700 | 182374000 | 8510 | 8530 | 8530 | 8510 | 92 |
| 471 | 20240118 | 114600 | 181590420 | 8530 | 8530 | 8530 | 8530 | 0 |
| 472 | 20240118 | 114500 | 181590420 | 8530 | 8510 | 8530 | 8510 | 61 |
| 473 | 20240118 | 114400 | 181071250 | 8530 | 8530 | 8530 | 8530 | 27 |
| 474 | 20240118 | 114300 | 180840940 | 8510 | 8510 | 8510 | 8510 | 0 |
| 475 | 20240118 | 114200 | 180840940 | 8510 | 8510 | 8510 | 8510 | 58 |
| 476 | 20240118 | 114100 | 180347360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 477 | 20240118 | 114000 | 180347360 | 8530 | 8530 | 8530 | 8530 | 155 |
| 478 | 20240118 | 113900 | 179025210 | 8530 | 8510 | 8530 | 8510 | 70 |
| 479 | 20240118 | 113800 | 178429290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 480 | 20240118 | 113700 | 178429290 | 8510 | 8510 | 8510 | 8510 | 56 |
| 481 | 20240118 | 113600 | 177952730 | 8500 | 8500 | 8500 | 8500 | 58 |
| 482 | 20240118 | 113500 | 177459730 | 8510 | 8510 | 8510 | 8510 | 0 |
| 483 | 20240118 | 113400 | 177459730 | 8510 | 8510 | 8510 | 8510 | 1 |
| 484 | 20240118 | 113300 | 177451220 | 8510 | 8510 | 8510 | 8510 | 1 |
| 485 | 20240118 | 113200 | 177442710 | 8530 | 8510 | 8530 | 8510 | 2 |
| 486 | 20240118 | 113100 | 177425670 | 8500 | 8500 | 8500 | 8500 | 0 |
| 487 | 20240118 | 113000 | 177425670 | 8500 | 8500 | 8500 | 8500 | 59 |
| 488 | 20240118 | 112900 | 176924170 | 8530 | 8530 | 8530 | 8530 | 1 |
| 489 | 20240118 | 112800 | 176915640 | 8500 | 8500 | 8500 | 8500 | 1 |
| 490 | 20240118 | 112700 | 176907140 | 8510 | 8510 | 8510 | 8510 | 58 |
| 491 | 20240118 | 112600 | 176413560 | 8530 | 8530 | 8530 | 8530 | 0 |
| 492 | 20240118 | 112500 | 176413560 | 8530 | 8530 | 8530 | 8530 | 1 |
| 493 | 20240118 | 112400 | 176405030 | 8520 | 8520 | 8520 | 8520 | 58 |
| 494 | 20240118 | 112300 | 175910870 | 8530 | 8530 | 8530 | 8530 | 0 |
| 495 | 20240118 | 112200 | 175910870 | 8530 | 8580 | 8580 | 8530 | 723 |
| 496 | 20240118 | 112100 | 169743400 | 8570 | 8550 | 8570 | 8550 | 62 |
| 497 | 20240118 | 112000 | 169212680 | 8560 | 8550 | 8560 | 8530 | 486 |
| 498 | 20240118 | 111900 | 165067050 | 8530 | 8570 | 8570 | 8530 | 2 |
| 499 | 20240118 | 111800 | 165049950 | 8550 | 8540 | 8550 | 8540 | 59 |
| 500 | 20240118 | 111700 | 164546080 | 8580 | 8580 | 8580 | 8580 | 2 |
| 501 | 20240118 | 111600 | 164528920 | 8580 | 8580 | 8580 | 8580 | 0 |
| 502 | 20240118 | 111500 | 164528920 | 8580 | 8580 | 8580 | 8530 | 104 |
| 503 | 20240118 | 111400 | 163639530 | 8580 | 8580 | 8580 | 8580 | 39 |
| 504 | 20240118 | 111300 | 163304910 | 8580 | 8580 | 8580 | 8550 | 503 |
| 505 | 20240118 | 111200 | 159004170 | 8570 | 8570 | 8580 | 8510 | 128 |
| 506 | 20240118 | 111100 | 157910740 | 8570 | 8580 | 8580 | 8540 | 17 |
| 507 | 20240118 | 111000 | 157765070 | 8570 | 8510 | 8570 | 8510 | 16 |
| 508 | 20240118 | 110900 | 157628190 | 8500 | 8510 | 8510 | 8500 | 68 |
| 509 | 20240118 | 110800 | 157049650 | 8570 | 8570 | 8570 | 8570 | 0 |
| 510 | 20240118 | 110700 | 157049650 | 8570 | 8570 | 8570 | 8570 | 58 |
| 511 | 20240118 | 110600 | 156552590 | 8510 | 8570 | 8570 | 8510 | 68 |
| 512 | 20240118 | 110500 | 155973310 | 8550 | 8530 | 8550 | 8530 | 2 |
| 513 | 20240118 | 110400 | 155956230 | 8550 | 8550 | 8550 | 8550 | 466 |
| 514 | 20240118 | 110300 | 151971930 | 8580 | 8520 | 8580 | 8480 | 721 |
| 515 | 20240118 | 110200 | 145809220 | 8510 | 8510 | 8510 | 8510 | 0 |
| 516 | 20240118 | 110100 | 145809220 | 8510 | 8500 | 8510 | 8500 | 58 |
| 517 | 20240118 | 110000 | 145316210 | 8500 | 8500 | 8500 | 8500 | 1 |
| 518 | 20240118 | 105900 | 145307710 | 8510 | 8520 | 8520 | 8510 | 2 |
| 519 | 20240118 | 105800 | 145290680 | 8510 | 8510 | 8510 | 8510 | 20 |
| 520 | 20240118 | 105700 | 145120480 | 8480 | 8480 | 8480 | 8480 | 58 |
| 521 | 20240118 | 105600 | 144628640 | 8490 | 8490 | 8490 | 8490 | 8 |
| 522 | 20240118 | 105500 | 144560720 | 8490 | 8490 | 8490 | 8490 | 1 |
| 523 | 20240118 | 105400 | 144552230 | 8490 | 8490 | 8490 | 8490 | 50 |
| 524 | 20240118 | 105300 | 144127730 | 8500 | 8500 | 8500 | 8500 | 54 |
| 525 | 20240118 | 105200 | 143668730 | 8490 | 8480 | 8490 | 8480 | 86 |
| 526 | 20240118 | 105100 | 142938990 | 8490 | 8490 | 8490 | 8490 | 12 |
| 527 | 20240118 | 105000 | 142837110 | 8490 | 8490 | 8490 | 8490 | 43 |
| 528 | 20240118 | 104900 | 142472040 | 8500 | 8500 | 8500 | 8500 | 0 |
| 529 | 20240118 | 104800 | 142472040 | 8500 | 8500 | 8500 | 8500 | 5 |
| 530 | 20240118 | 104700 | 142429540 | 8490 | 8490 | 8490 | 8490 | 33 |
| 531 | 20240118 | 104600 | 142149370 | 8490 | 8490 | 8490 | 8490 | 26 |
| 532 | 20240118 | 104500 | 141928630 | 8520 | 8520 | 8520 | 8520 | 0 |
| 533 | 20240118 | 104400 | 141928630 | 8520 | 8520 | 8520 | 8520 | 0 |
| 534 | 20240118 | 104300 | 141928630 | 8520 | 8500 | 8520 | 8500 | 59 |
| 535 | 20240118 | 104200 | 141427110 | 8500 | 8500 | 8500 | 8500 | 0 |
| 536 | 20240118 | 104100 | 141427110 | 8500 | 8500 | 8500 | 8500 | 30 |
| 537 | 20240118 | 104000 | 141172110 | 8510 | 8510 | 8510 | 8510 | 58 |
| 538 | 20240118 | 103900 | 140678530 | 8520 | 8520 | 8520 | 8520 | 0 |
| 539 | 20240118 | 103800 | 140678530 | 8520 | 8510 | 8520 | 8510 | 130 |
| 540 | 20240118 | 103700 | 139571040 | 8510 | 8500 | 8510 | 8500 | 62 |
| 541 | 20240118 | 103600 | 139044010 | 8490 | 8490 | 8490 | 8490 | 0 |
| 542 | 20240118 | 103500 | 139044010 | 8490 | 8490 | 8490 | 8490 | 0 |
| 543 | 20240118 | 103400 | 139044010 | 8490 | 8490 | 8490 | 8490 | 58 |
| 544 | 20240118 | 103300 | 138551590 | 8500 | 8500 | 8500 | 8500 | 2800 |
| 545 | 20240118 | 103200 | 114751590 | 8500 | 8500 | 8500 | 8500 | 0 |
| 546 | 20240118 | 103100 | 114751590 | 8500 | 8500 | 8500 | 8500 | 115 |
| 547 | 20240118 | 103000 | 113774090 | 8520 | 8510 | 8520 | 8510 | 400 |
| 548 | 20240118 | 102900 | 110368090 | 8510 | 8510 | 8510 | 8510 | 405 |
| 549 | 20240118 | 102800 | 106921540 | 8490 | 8500 | 8530 | 8490 | 1360 |
| 550 | 20240118 | 102700 | 95374410 | 8500 | 8500 | 8500 | 8500 | 501 |
| 551 | 20240118 | 102600 | 91115910 | 8500 | 8530 | 8530 | 8500 | 107 |
| 552 | 20240118 | 102500 | 90203560 | 8490 | 8530 | 8530 | 8490 | 558 |
| 553 | 20240118 | 102400 | 85451350 | 8530 | 8530 | 8530 | 8530 | 0 |
| 554 | 20240118 | 102300 | 85451350 | 8530 | 8540 | 8540 | 8530 | 24 |
| 555 | 20240118 | 102200 | 85246490 | 8560 | 8560 | 8560 | 8560 | 2 |
| 556 | 20240118 | 102100 | 85229370 | 8590 | 8590 | 8590 | 8560 | 3 |
| 557 | 20240118 | 102000 | 85203630 | 8590 | 8590 | 8590 | 8590 | 200 |
| 558 | 20240118 | 101900 | 83485630 | 8550 | 8540 | 8550 | 8540 | 60 |
| 559 | 20240118 | 101800 | 82973220 | 8510 | 8510 | 8510 | 8510 | 0 |
| 560 | 20240118 | 101700 | 82973220 | 8510 | 8510 | 8510 | 8510 | 0 |
| 561 | 20240118 | 101600 | 82973220 | 8510 | 8550 | 8610 | 8510 | 509 |
| 562 | 20240118 | 101500 | 78615360 | 8530 | 8560 | 8560 | 8530 | 166 |
| 563 | 20240118 | 101400 | 77197700 | 8580 | 8580 | 8580 | 8580 | 1 |
| 564 | 20240118 | 101300 | 77189120 | 8570 | 8540 | 8570 | 8540 | 82 |
| 565 | 20240118 | 101200 | 76488330 | 8540 | 8540 | 8540 | 8540 | 0 |
| 566 | 20240118 | 101100 | 76488330 | 8540 | 8540 | 8540 | 8540 | 29 |
| 567 | 20240118 | 101000 | 76240670 | 8530 | 8530 | 8530 | 8530 | 270 |
| 568 | 20240118 | 100900 | 73937570 | 8540 | 8540 | 8540 | 8540 | 41 |
| 569 | 20240118 | 100800 | 73587430 | 8550 | 8540 | 8550 | 8540 | 88 |
| 570 | 20240118 | 100700 | 72835410 | 8540 | 8540 | 8540 | 8540 | 21 |
| 571 | 20240118 | 100600 | 72656070 | 8550 | 8550 | 8550 | 8550 | 50 |
| 572 | 20240118 | 100500 | 72228570 | 8570 | 8570 | 8570 | 8570 | 1 |
| 573 | 20240118 | 100400 | 72220000 | 8520 | 8520 | 8520 | 8520 | 58 |
| 574 | 20240118 | 100300 | 71725840 | 8600 | 8500 | 8600 | 8490 | 1667 |
| 575 | 20240118 | 100200 | 57409000 | 8500 | 8500 | 8500 | 8500 | 3 |
| 576 | 20240118 | 100100 | 57383500 | 8480 | 8480 | 8480 | 8480 | 74 |
| 577 | 20240118 | 100000 | 56755980 | 8480 | 8480 | 8480 | 8480 | 36 |
| 578 | 20240118 | 095900 | 56450700 | 8480 | 8480 | 8480 | 8480 | 0 |
| 579 | 20240118 | 095800 | 56450700 | 8480 | 8480 | 8480 | 8480 | 54 |
| 580 | 20240118 | 095700 | 55992780 | 8480 | 8480 | 8480 | 8480 | 0 |
| 581 | 20240118 | 095600 | 55992780 | 8480 | 8480 | 8480 | 8480 | 18 |
| 582 | 20240118 | 095500 | 55840140 | 8490 | 8480 | 8490 | 8480 | 566 |
| 583 | 20240118 | 095400 | 51039440 | 8470 | 8460 | 8470 | 8460 | 49 |
| 584 | 20240118 | 095300 | 50624790 | 8460 | 8460 | 8460 | 8460 | 0 |
| 585 | 20240118 | 095200 | 50624790 | 8460 | 8460 | 8460 | 8460 | 50 |
| 586 | 20240118 | 095100 | 50201790 | 8460 | 8460 | 8460 | 8460 | 1 |
| 587 | 20240118 | 095000 | 50193330 | 8450 | 8450 | 8450 | 8450 | 0 |
| 588 | 20240118 | 094900 | 50193330 | 8450 | 8450 | 8450 | 8450 | 364 |
| 589 | 20240118 | 094800 | 47117530 | 8430 | 8430 | 8430 | 8430 | 0 |
| 590 | 20240118 | 094700 | 47117530 | 8430 | 8430 | 8430 | 8430 | 0 |
| 591 | 20240118 | 094600 | 47117530 | 8430 | 8450 | 8450 | 8430 | 59 |
| 592 | 20240118 | 094500 | 46620140 | 8450 | 8450 | 8450 | 8450 | 39 |
| 593 | 20240118 | 094400 | 46290590 | 8410 | 8410 | 8410 | 8410 | 109 |
| 594 | 20240118 | 094300 | 45373900 | 8430 | 8440 | 8460 | 8430 | 736 |
| 595 | 20240118 | 094200 | 39159550 | 8440 | 8430 | 8440 | 8430 | 125 |
| 596 | 20240118 | 094100 | 38104900 | 8460 | 8440 | 8460 | 8440 | 83 |
| 597 | 20240118 | 094000 | 37404360 | 8460 | 8460 | 8460 | 8460 | 50 |
| 598 | 20240118 | 093900 | 36981360 | 8470 | 8470 | 8470 | 8470 | 0 |
| 599 | 20240118 | 093800 | 36981360 | 8470 | 8410 | 8470 | 8410 | 65 |
| 600 | 20240118 | 093700 | 36434620 | 8410 | 8410 | 8410 | 8410 | 55 |
| 601 | 20240118 | 093600 | 35972070 | 8430 | 8430 | 8430 | 8430 | 0 |
| 602 | 20240118 | 093500 | 35972070 | 8430 | 8410 | 8430 | 8410 | 70 |
| 603 | 20240118 | 093400 | 35383150 | 8430 | 8430 | 8430 | 8430 | 0 |
| 604 | 20240118 | 093300 | 35383150 | 8430 | 8430 | 8430 | 8430 | 0 |
| 605 | 20240118 | 093200 | 35383150 | 8430 | 8430 | 8430 | 8430 | 52 |
| 606 | 20240118 | 093100 | 34944790 | 8470 | 8400 | 8470 | 8400 | 495 |
| 607 | 20240118 | 093000 | 30770100 | 8410 | 8400 | 8410 | 8400 | 65 |
| 608 | 20240118 | 092900 | 30223600 | 8400 | 8400 | 8400 | 8400 | 43 |
| 609 | 20240118 | 092800 | 29862400 | 8410 | 8410 | 8410 | 8410 | 1 |
| 610 | 20240118 | 092700 | 29853990 | 8410 | 8410 | 8410 | 8410 | 0 |
| 611 | 20240118 | 092600 | 29853990 | 8410 | 8410 | 8410 | 8410 | 1 |
| 612 | 20240118 | 092500 | 29845580 | 8430 | 8430 | 8430 | 8430 | 5 |
| 613 | 20240118 | 092400 | 29803430 | 8430 | 8410 | 8430 | 8410 | 296 |
| 614 | 20240118 | 092300 | 27311200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 615 | 20240118 | 092200 | 27311200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 616 | 20240118 | 092100 | 27311200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 617 | 20240118 | 092000 | 27311200 | 8430 | 8430 | 8430 | 8430 | 1 |
| 618 | 20240118 | 091900 | 27302770 | 8410 | 8410 | 8410 | 8410 | 0 |
| 619 | 20240118 | 091800 | 27302770 | 8410 | 8410 | 8410 | 8410 | 1 |
| 620 | 20240118 | 091700 | 27294360 | 8410 | 8410 | 8410 | 8410 | 2 |
| 621 | 20240118 | 091600 | 27277540 | 8390 | 8390 | 8390 | 8390 | 504 |
| 622 | 20240118 | 091500 | 23048980 | 8400 | 8400 | 8400 | 8400 | 21 |
| 623 | 20240118 | 091400 | 22872580 | 8400 | 8400 | 8400 | 8400 | 0 |
| 624 | 20240118 | 091300 | 22872580 | 8400 | 8400 | 8400 | 8400 | 0 |
| 625 | 20240118 | 091200 | 22872580 | 8400 | 8400 | 8400 | 8400 | 0 |
| 626 | 20240118 | 091100 | 22872580 | 8400 | 8400 | 8400 | 8400 | 46 |
| 627 | 20240118 | 091000 | 22486180 | 8400 | 8360 | 8400 | 8360 | 133 |
| 628 | 20240118 | 090900 | 21373100 | 8340 | 8340 | 8340 | 8340 | 6 |
| 629 | 20240118 | 090800 | 21323060 | 8340 | 8340 | 8340 | 8340 | 4 |
| 630 | 20240118 | 090700 | 21289700 | 8340 | 8360 | 8360 | 8340 | 87 |
| 631 | 20240118 | 090600 | 20563200 | 8360 | 8360 | 8360 | 8360 | 84 |
| 632 | 20240118 | 090500 | 19860960 | 8360 | 8360 | 8360 | 8360 | 0 |
| 633 | 20240118 | 090400 | 19860960 | 8360 | 8360 | 8360 | 8360 | 20 |
| 634 | 20240118 | 090300 | 19693760 | 8360 | 8430 | 8430 | 8360 | 17 |
| 635 | 20240118 | 090200 | 19551570 | 8430 | 8340 | 8430 | 8340 | 82 |
| 636 | 20240118 | 090100 | 18867600 | 8340 | 8340 | 8340 | 8340 | 5 |
| 637 | 20240118 | 090000 | 18825900 | 8320 | 8300 | 8350 | 8300 | 2267 |