32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 190200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 12748 |
| 3 | 20240115 | 190100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20240115 | 190000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20240115 | 185900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20240115 | 185800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20240115 | 185700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20240115 | 185600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20240115 | 185500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20240115 | 185400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20240115 | 185300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20240115 | 185200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20240115 | 185100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20240115 | 185000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20240115 | 184900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20240115 | 184800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20240115 | 184700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20240115 | 184600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20240115 | 184500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20240115 | 184400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20240115 | 184300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20240115 | 184200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20240115 | 184100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20240115 | 184000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20240115 | 183900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20240115 | 183800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20240115 | 183700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20240115 | 183600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20240115 | 183500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20240115 | 183400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20240115 | 183300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20240115 | 183200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 12748 |
| 33 | 20240115 | 183100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20240115 | 183000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20240115 | 182900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20240115 | 182800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20240115 | 182700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20240115 | 182600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20240115 | 182500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20240115 | 182400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20240115 | 182300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20240115 | 182200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20240115 | 182100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20240115 | 182000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20240115 | 181900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20240115 | 181800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20240115 | 181700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20240115 | 181600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20240115 | 181500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20240115 | 181400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20240115 | 181300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20240115 | 181200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20240115 | 181100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20240115 | 181000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20240115 | 180900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20240115 | 180800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20240115 | 180700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20240115 | 180600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20240115 | 180500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20240115 | 180400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20240115 | 180300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20240115 | 180200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 12748 |
| 63 | 20240115 | 180100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20240115 | 180000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20240115 | 175900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20240115 | 175800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20240115 | 175700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20240115 | 175600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20240115 | 175500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20240115 | 175400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20240115 | 175300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20240115 | 175200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20240115 | 175100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20240115 | 175000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20240115 | 174900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20240115 | 174800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20240115 | 174700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20240115 | 174600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20240115 | 174500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20240115 | 174400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20240115 | 174300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20240115 | 174200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20240115 | 174100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20240115 | 174000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20240115 | 173900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20240115 | 173800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20240115 | 173700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20240115 | 173600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20240115 | 173500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20240115 | 173400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20240115 | 173300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20240115 | 173200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 12748 |
| 93 | 20240115 | 173100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20240115 | 173000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20240115 | 172900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20240115 | 172800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20240115 | 172700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20240115 | 172600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20240115 | 172500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20240115 | 172400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20240115 | 172300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20240115 | 172200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20240115 | 172100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20240115 | 172000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20240115 | 171900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20240115 | 171800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20240115 | 171700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20240115 | 171600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20240115 | 171500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20240115 | 171400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20240115 | 171300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20240115 | 171200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20240115 | 171100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20240115 | 171000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20240115 | 170900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20240115 | 170800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20240115 | 170700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20240115 | 170600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20240115 | 170500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20240115 | 170400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20240115 | 170300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20240115 | 170200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 12748 |
| 123 | 20240115 | 170100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20240115 | 170000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20240115 | 165900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20240115 | 165800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20240115 | 165700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20240115 | 165600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20240115 | 165500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20240115 | 165400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20240115 | 165300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20240115 | 165200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20240115 | 165100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20240115 | 165000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20240115 | 164900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20240115 | 164800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20240115 | 164700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20240115 | 164600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20240115 | 164500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20240115 | 164400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20240115 | 164300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20240115 | 164200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20240115 | 164100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20240115 | 164000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20240115 | 163900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20240115 | 163800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20240115 | 163700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20240115 | 163600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20240115 | 163500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20240115 | 163400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20240115 | 163300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20240115 | 163200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 12748 |
| 153 | 20240115 | 163100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20240115 | 163000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20240115 | 162900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20240115 | 162800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20240115 | 162700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20240115 | 162600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20240115 | 162500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20240115 | 162400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20240115 | 162300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20240115 | 162200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20240115 | 162100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20240115 | 162000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20240115 | 161900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20240115 | 161800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20240115 | 161700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20240115 | 161600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20240115 | 161500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20240115 | 161400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20240115 | 161300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20240115 | 161200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20240115 | 161100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20240115 | 161000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20240115 | 160900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20240115 | 160800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20240115 | 160700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20240115 | 160600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20240115 | 160500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20240115 | 160400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20240115 | 160300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20240115 | 160200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 12748 |
| 183 | 20240115 | 160100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20240115 | 160000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20240115 | 155900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20240115 | 155800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20240115 | 155700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20240115 | 155600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20240115 | 155500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20240115 | 155400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20240115 | 155300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20240115 | 155200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20240115 | 155100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20240115 | 155000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20240115 | 154900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20240115 | 154800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20240115 | 154700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20240115 | 154600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20240115 | 154500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20240115 | 154400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20240115 | 154300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20240115 | 154200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20240115 | 154100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20240115 | 154000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20240115 | 153900 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20240115 | 153800 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20240115 | 153700 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20240115 | 153600 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20240115 | 153500 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20240115 | 153400 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20240115 | 153300 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20240115 | 153200 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 12748 |
| 213 | 20240115 | 153100 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20240115 | 153000 | 3958853800 | 36900 | 36900 | 36900 | 36900 | 12748 |
| 215 | 20240115 | 152900 | 3488452600 | 36700 | 36700 | 36700 | 36700 | 0 |
| 216 | 20240115 | 152800 | 3488452600 | 36700 | 36700 | 36700 | 36700 | 0 |
| 217 | 20240115 | 152700 | 3488452600 | 36700 | 36700 | 36700 | 36700 | 0 |
| 218 | 20240115 | 152600 | 3488452600 | 36700 | 36700 | 36700 | 36700 | 0 |
| 219 | 20240115 | 152500 | 3488452600 | 36700 | 36700 | 36700 | 36700 | 0 |
| 220 | 20240115 | 152400 | 3488452600 | 36700 | 36700 | 36700 | 36700 | 0 |
| 221 | 20240115 | 152300 | 3488452600 | 36700 | 36700 | 36700 | 36700 | 0 |
| 222 | 20240115 | 152200 | 3488452600 | 36700 | 36700 | 36700 | 36700 | 0 |
| 223 | 20240115 | 152100 | 3488452600 | 36700 | 36700 | 36700 | 36700 | 0 |
| 224 | 20240115 | 152000 | 3488452600 | 36700 | 36700 | 36700 | 36700 | 0 |
| 225 | 20240115 | 151900 | 3488452600 | 36700 | 36750 | 36750 | 36700 | 783 |
| 226 | 20240115 | 151800 | 3459678550 | 36750 | 36700 | 36750 | 36700 | 137 |
| 227 | 20240115 | 151700 | 3454646400 | 36750 | 36650 | 36750 | 36650 | 350 |
| 228 | 20240115 | 151600 | 3441786800 | 36750 | 36600 | 36800 | 36600 | 3058 |
| 229 | 20240115 | 151500 | 3329583150 | 36650 | 36650 | 36650 | 36600 | 246 |
| 230 | 20240115 | 151400 | 3320568400 | 36650 | 36600 | 36650 | 36600 | 1461 |
| 231 | 20240115 | 151300 | 3267026650 | 36600 | 36600 | 36650 | 36600 | 426 |
| 232 | 20240115 | 151200 | 3251426950 | 36600 | 36600 | 36650 | 36600 | 240 |
| 233 | 20240115 | 151100 | 3242632850 | 36600 | 36650 | 36650 | 36600 | 84 |
| 234 | 20240115 | 151000 | 3239556300 | 36650 | 36600 | 36650 | 36600 | 297 |
| 235 | 20240115 | 150900 | 3228673350 | 36600 | 36600 | 36650 | 36600 | 202 |
| 236 | 20240115 | 150800 | 3221277850 | 36600 | 36600 | 36650 | 36600 | 72 |
| 237 | 20240115 | 150700 | 3218640900 | 36600 | 36600 | 36600 | 36600 | 191 |
| 238 | 20240115 | 150600 | 3211650300 | 36600 | 36600 | 36650 | 36600 | 73 |
| 239 | 20240115 | 150500 | 3208975700 | 36650 | 36650 | 36650 | 36600 | 159 |
| 240 | 20240115 | 150400 | 3203149600 | 36650 | 36650 | 36650 | 36600 | 56 |
| 241 | 20240115 | 150300 | 3201097250 | 36600 | 36650 | 36650 | 36600 | 149 |
| 242 | 20240115 | 150200 | 3195643450 | 36650 | 36600 | 36650 | 36600 | 36 |
| 243 | 20240115 | 150100 | 3194324200 | 36600 | 36600 | 36650 | 36600 | 105 |
| 244 | 20240115 | 150000 | 3190476600 | 36600 | 36650 | 36650 | 36600 | 184 |
| 245 | 20240115 | 145900 | 3183738850 | 36650 | 36650 | 36650 | 36600 | 316 |
| 246 | 20240115 | 145800 | 3172158650 | 36600 | 36650 | 36650 | 36600 | 71 |
| 247 | 20240115 | 145700 | 3169557150 | 36600 | 36650 | 36650 | 36600 | 94 |
| 248 | 20240115 | 145600 | 3166113000 | 36600 | 36600 | 36650 | 36600 | 197 |
| 249 | 20240115 | 145500 | 3158894850 | 36650 | 36600 | 36650 | 36600 | 205 |
| 250 | 20240115 | 145400 | 3151385100 | 36600 | 36600 | 36650 | 36600 | 293 |
| 251 | 20240115 | 145300 | 3140651950 | 36600 | 36600 | 36650 | 36600 | 121 |
| 252 | 20240115 | 145200 | 3136221450 | 36600 | 36600 | 36650 | 36600 | 185 |
| 253 | 20240115 | 145100 | 3129443550 | 36600 | 36650 | 36650 | 36600 | 52 |
| 254 | 20240115 | 145000 | 3127538700 | 36650 | 36600 | 36650 | 36600 | 1392 |
| 255 | 20240115 | 144900 | 3076582000 | 36600 | 36600 | 36650 | 36600 | 633 |
| 256 | 20240115 | 144800 | 3053384250 | 36600 | 36650 | 36650 | 36600 | 102 |
| 257 | 20240115 | 144700 | 3049647700 | 36600 | 36600 | 36650 | 36600 | 102 |
| 258 | 20240115 | 144600 | 3045910900 | 36650 | 36650 | 36650 | 36600 | 217 |
| 259 | 20240115 | 144500 | 3037959150 | 36600 | 36600 | 36650 | 36600 | 70 |
| 260 | 20240115 | 144400 | 3035395100 | 36650 | 36650 | 36650 | 36600 | 648 |
| 261 | 20240115 | 144300 | 3011646850 | 36650 | 36650 | 36700 | 36650 | 171 |
| 262 | 20240115 | 144200 | 3005373700 | 36650 | 36600 | 36700 | 36600 | 108 |
| 263 | 20240115 | 144100 | 3001415850 | 36650 | 36600 | 36650 | 36600 | 362 |
| 264 | 20240115 | 144000 | 2988151400 | 36650 | 36750 | 36750 | 36650 | 555 |
| 265 | 20240115 | 143900 | 2967784850 | 36750 | 36750 | 36750 | 36700 | 208 |
| 266 | 20240115 | 143800 | 2960142000 | 36700 | 36750 | 36750 | 36700 | 191 |
| 267 | 20240115 | 143700 | 2953124800 | 36750 | 36750 | 36800 | 36750 | 246 |
| 268 | 20240115 | 143600 | 2944076600 | 36800 | 36750 | 36800 | 36700 | 197 |
| 269 | 20240115 | 143500 | 2936834050 | 36700 | 36750 | 36800 | 36700 | 173 |
| 270 | 20240115 | 143400 | 2930476450 | 36750 | 36750 | 36800 | 36750 | 136 |
| 271 | 20240115 | 143300 | 2925473550 | 36800 | 36750 | 36800 | 36750 | 286 |
| 272 | 20240115 | 143200 | 2914956250 | 36700 | 36750 | 36750 | 36700 | 142 |
| 273 | 20240115 | 143100 | 2909739250 | 36750 | 36750 | 36800 | 36700 | 149 |
| 274 | 20240115 | 143000 | 2904263350 | 36750 | 36700 | 36800 | 36700 | 168 |
| 275 | 20240115 | 142900 | 2898087950 | 36750 | 36750 | 36800 | 36750 | 228 |
| 276 | 20240115 | 142800 | 2889705850 | 36700 | 36750 | 36800 | 36700 | 400 |
| 277 | 20240115 | 142700 | 2875003400 | 36800 | 36800 | 36800 | 36750 | 163 |
| 278 | 20240115 | 142600 | 2869005550 | 36750 | 36800 | 36800 | 36750 | 221 |
| 279 | 20240115 | 142500 | 2860877100 | 36800 | 36700 | 36800 | 36700 | 75 |
| 280 | 20240115 | 142400 | 2858118350 | 36800 | 36850 | 36850 | 36700 | 103 |
| 281 | 20240115 | 142300 | 2854327400 | 36850 | 36750 | 36850 | 36700 | 768 |
| 282 | 20240115 | 142200 | 2826115200 | 36800 | 36750 | 36850 | 36700 | 198 |
| 283 | 20240115 | 142100 | 2818828350 | 36900 | 36800 | 36900 | 36750 | 180 |
| 284 | 20240115 | 142000 | 2812205800 | 36850 | 36800 | 36850 | 36750 | 592 |
| 285 | 20240115 | 141900 | 2790422250 | 36750 | 36750 | 36800 | 36750 | 192 |
| 286 | 20240115 | 141800 | 2783357350 | 36750 | 36750 | 36800 | 36750 | 112 |
| 287 | 20240115 | 141700 | 2779237550 | 36750 | 36800 | 36800 | 36750 | 108 |
| 288 | 20240115 | 141600 | 2775264950 | 36800 | 36750 | 36850 | 36750 | 205 |
| 289 | 20240115 | 141500 | 2767717800 | 36750 | 36750 | 36800 | 36750 | 233 |
| 290 | 20240115 | 141400 | 2759146000 | 36800 | 36800 | 36800 | 36750 | 217 |
| 291 | 20240115 | 141300 | 2751163500 | 36800 | 36800 | 36800 | 36750 | 196 |
| 292 | 20240115 | 141200 | 2743951400 | 36750 | 36850 | 36850 | 36750 | 122 |
| 293 | 20240115 | 141100 | 2739461200 | 36800 | 36750 | 36800 | 36750 | 301 |
| 294 | 20240115 | 141000 | 2728388100 | 36800 | 36850 | 36850 | 36700 | 437 |
| 295 | 20240115 | 140900 | 2712313750 | 36850 | 36850 | 36850 | 36800 | 166 |
| 296 | 20240115 | 140800 | 2706198000 | 36800 | 36750 | 36850 | 36750 | 102 |
| 297 | 20240115 | 140700 | 2702444450 | 36750 | 36850 | 36850 | 36750 | 342 |
| 298 | 20240115 | 140600 | 2689851900 | 36750 | 36800 | 36850 | 36750 | 338 |
| 299 | 20240115 | 140500 | 2677411400 | 36850 | 36850 | 36850 | 36800 | 783 |
| 300 | 20240115 | 140400 | 2648559550 | 36850 | 36800 | 36850 | 36800 | 206 |
| 301 | 20240115 | 140300 | 2640973600 | 36800 | 36850 | 36850 | 36800 | 92 |
| 302 | 20240115 | 140200 | 2637584600 | 36850 | 36800 | 36850 | 36800 | 56 |
| 303 | 20240115 | 140100 | 2635521650 | 36850 | 36850 | 36850 | 36800 | 303 |
| 304 | 20240115 | 140000 | 2624356900 | 36800 | 36800 | 36850 | 36800 | 212 |
| 305 | 20240115 | 135900 | 2616553650 | 36850 | 36850 | 36850 | 36850 | 105 |
| 306 | 20240115 | 135800 | 2612684400 | 36850 | 36800 | 36850 | 36800 | 101 |
| 307 | 20240115 | 135700 | 2608962600 | 36850 | 36800 | 36850 | 36800 | 180 |
| 308 | 20240115 | 135600 | 2602330250 | 36850 | 36850 | 36850 | 36850 | 278 |
| 309 | 20240115 | 135500 | 2592085950 | 36900 | 36800 | 36900 | 36800 | 289 |
| 310 | 20240115 | 135400 | 2581433350 | 36850 | 36850 | 36900 | 36850 | 164 |
| 311 | 20240115 | 135300 | 2575386000 | 36850 | 36800 | 36850 | 36800 | 338 |
| 312 | 20240115 | 135200 | 2562937200 | 36800 | 36800 | 36800 | 36800 | 341 |
| 313 | 20240115 | 135100 | 2550388400 | 36800 | 36800 | 36800 | 36750 | 124 |
| 314 | 20240115 | 135000 | 2545825250 | 36800 | 36750 | 36800 | 36750 | 232 |
| 315 | 20240115 | 134900 | 2537291050 | 36750 | 36750 | 36800 | 36750 | 61 |
| 316 | 20240115 | 134800 | 2535047450 | 36800 | 36900 | 36900 | 36800 | 757 |
| 317 | 20240115 | 134700 | 2507179500 | 36950 | 36900 | 36950 | 36900 | 507 |
| 318 | 20240115 | 134600 | 2488469500 | 36850 | 36900 | 36900 | 36850 | 80 |
| 319 | 20240115 | 134500 | 2485518200 | 36850 | 36900 | 36900 | 36850 | 69 |
| 320 | 20240115 | 134400 | 2482975250 | 36900 | 36900 | 36900 | 36850 | 198 |
| 321 | 20240115 | 134300 | 2475671600 | 36850 | 36850 | 36900 | 36850 | 161 |
| 322 | 20240115 | 134200 | 2469733100 | 36900 | 36850 | 36900 | 36800 | 114 |
| 323 | 20240115 | 134100 | 2465533350 | 36850 | 36850 | 36950 | 36850 | 219 |
| 324 | 20240115 | 134000 | 2457457100 | 36900 | 36800 | 36900 | 36800 | 325 |
| 325 | 20240115 | 133900 | 2445477850 | 36800 | 36850 | 36850 | 36800 | 40 |
| 326 | 20240115 | 133800 | 2444004450 | 36850 | 36900 | 36900 | 36800 | 301 |
| 327 | 20240115 | 133700 | 2432912100 | 36900 | 36850 | 36900 | 36800 | 264 |
| 328 | 20240115 | 133600 | 2423182250 | 36850 | 36800 | 36850 | 36800 | 113 |
| 329 | 20240115 | 133500 | 2419018650 | 36800 | 36950 | 36950 | 36800 | 211 |
| 330 | 20240115 | 133400 | 2411235650 | 36900 | 36950 | 36950 | 36900 | 228 |
| 331 | 20240115 | 133300 | 2402819050 | 36900 | 36950 | 36950 | 36850 | 582 |
| 332 | 20240115 | 133200 | 2381343000 | 36900 | 36950 | 36950 | 36900 | 105 |
| 333 | 20240115 | 133100 | 2377466000 | 36900 | 36950 | 36950 | 36900 | 105 |
| 334 | 20240115 | 133000 | 2373586800 | 36900 | 36900 | 36950 | 36850 | 173 |
| 335 | 20240115 | 132900 | 2367205100 | 36900 | 36850 | 36950 | 36850 | 336 |
| 336 | 20240115 | 132800 | 2354798400 | 36900 | 36900 | 36900 | 36850 | 609 |
| 337 | 20240115 | 132700 | 2332327800 | 36850 | 36850 | 36900 | 36850 | 62 |
| 338 | 20240115 | 132600 | 2330041750 | 36900 | 36850 | 36900 | 36850 | 140 |
| 339 | 20240115 | 132500 | 2324876300 | 36850 | 36850 | 36900 | 36850 | 207 |
| 340 | 20240115 | 132400 | 2317242400 | 36900 | 36900 | 36900 | 36850 | 122 |
| 341 | 20240115 | 132300 | 2312742600 | 36900 | 36850 | 36900 | 36850 | 74 |
| 342 | 20240115 | 132200 | 2310012500 | 36900 | 36900 | 36900 | 36850 | 200 |
| 343 | 20240115 | 132100 | 2302636050 | 36900 | 36900 | 36900 | 36850 | 144 |
| 344 | 20240115 | 132000 | 2297322500 | 36900 | 36900 | 36900 | 36850 | 173 |
| 345 | 20240115 | 131900 | 2290941700 | 36850 | 36850 | 36900 | 36750 | 314 |
| 346 | 20240115 | 131800 | 2279371300 | 36850 | 36900 | 36900 | 36850 | 248 |
| 347 | 20240115 | 131700 | 2270225750 | 36900 | 36900 | 36900 | 36850 | 44 |
| 348 | 20240115 | 131600 | 2268602800 | 36900 | 36900 | 36900 | 36850 | 207 |
| 349 | 20240115 | 131500 | 2260970000 | 36900 | 36900 | 36900 | 36850 | 315 |
| 350 | 20240115 | 131400 | 2249358500 | 36900 | 36900 | 36900 | 36850 | 223 |
| 351 | 20240115 | 131300 | 2241135800 | 36850 | 36900 | 36900 | 36850 | 510 |
| 352 | 20240115 | 131200 | 2222316950 | 36900 | 36900 | 36900 | 36900 | 67 |
| 353 | 20240115 | 131100 | 2219844650 | 36900 | 36900 | 36900 | 36850 | 272 |
| 354 | 20240115 | 131000 | 2209810650 | 36900 | 36900 | 36900 | 36850 | 219 |
| 355 | 20240115 | 130900 | 2201732950 | 36850 | 36850 | 36900 | 36850 | 132 |
| 356 | 20240115 | 130800 | 2196863000 | 36900 | 36850 | 36900 | 36850 | 234 |
| 357 | 20240115 | 130700 | 2188228900 | 36850 | 36900 | 36900 | 36850 | 75 |
| 358 | 20240115 | 130600 | 2185461450 | 36850 | 36850 | 36900 | 36850 | 81 |
| 359 | 20240115 | 130500 | 2182475300 | 36750 | 36950 | 36950 | 36750 | 432 |
| 360 | 20240115 | 130400 | 2166562050 | 36950 | 36900 | 36950 | 36850 | 323 |
| 361 | 20240115 | 130300 | 2154644150 | 36900 | 36900 | 36900 | 36900 | 148 |
| 362 | 20240115 | 130200 | 2149182950 | 36950 | 36900 | 36950 | 36900 | 226 |
| 363 | 20240115 | 130100 | 2140840400 | 36850 | 36850 | 36900 | 36850 | 261 |
| 364 | 20240115 | 130000 | 2131210500 | 36850 | 36900 | 36900 | 36800 | 155 |
| 365 | 20240115 | 125900 | 2125498950 | 36850 | 36900 | 36900 | 36850 | 181 |
| 366 | 20240115 | 125800 | 2118823700 | 36900 | 36950 | 36950 | 36900 | 624 |
| 367 | 20240115 | 125700 | 2095788950 | 36900 | 36950 | 36950 | 36900 | 161 |
| 368 | 20240115 | 125600 | 2089840700 | 36950 | 36950 | 36950 | 36950 | 38 |
| 369 | 20240115 | 125500 | 2088436600 | 36900 | 36950 | 36950 | 36900 | 334 |
| 370 | 20240115 | 125400 | 2076107000 | 36900 | 36900 | 36950 | 36900 | 52 |
| 371 | 20240115 | 125300 | 2074186350 | 36950 | 36950 | 36950 | 36950 | 177 |
| 372 | 20240115 | 125200 | 2067646200 | 36900 | 36900 | 36900 | 36850 | 253 |
| 373 | 20240115 | 125100 | 2058312000 | 36900 | 36900 | 36900 | 36850 | 406 |
| 374 | 20240115 | 125000 | 2043344950 | 36950 | 36900 | 36950 | 36900 | 222 |
| 375 | 20240115 | 124900 | 2035148900 | 36950 | 36900 | 36950 | 36900 | 145 |
| 376 | 20240115 | 124800 | 2029796900 | 36900 | 36900 | 36900 | 36850 | 190 |
| 377 | 20240115 | 124700 | 2022788850 | 36900 | 36900 | 36950 | 36850 | 162 |
| 378 | 20240115 | 124600 | 2016810700 | 36900 | 36850 | 36900 | 36850 | 156 |
| 379 | 20240115 | 124500 | 2011054450 | 36900 | 36900 | 36900 | 36850 | 260 |
| 380 | 20240115 | 124400 | 2001463350 | 36900 | 36900 | 36900 | 36900 | 226 |
| 381 | 20240115 | 124300 | 1993123950 | 36900 | 36900 | 36900 | 36850 | 190 |
| 382 | 20240115 | 124200 | 1986116950 | 36900 | 36850 | 36900 | 36800 | 735 |
| 383 | 20240115 | 124100 | 1959032850 | 36900 | 36900 | 36900 | 36900 | 67 |
| 384 | 20240115 | 124000 | 1956560550 | 36900 | 36900 | 36900 | 36850 | 196 |
| 385 | 20240115 | 123900 | 1949331600 | 36900 | 36900 | 36900 | 36850 | 127 |
| 386 | 20240115 | 123800 | 1944645550 | 36850 | 36850 | 36900 | 36850 | 93 |
| 387 | 20240115 | 123700 | 1941214950 | 36850 | 36900 | 36900 | 36850 | 82 |
| 388 | 20240115 | 123600 | 1938189700 | 36850 | 36850 | 36900 | 36850 | 113 |
| 389 | 20240115 | 123500 | 1934024200 | 36900 | 36900 | 36900 | 36850 | 298 |
| 390 | 20240115 | 123400 | 1923031400 | 36900 | 36900 | 36900 | 36850 | 244 |
| 391 | 20240115 | 123300 | 1914031800 | 36950 | 36900 | 36950 | 36900 | 92 |
| 392 | 20240115 | 123200 | 1910635150 | 36900 | 36900 | 36950 | 36900 | 768 |
| 393 | 20240115 | 123100 | 1882290700 | 36900 | 36900 | 36900 | 36900 | 141 |
| 394 | 20240115 | 123000 | 1877087800 | 36900 | 36900 | 36900 | 36850 | 175 |
| 395 | 20240115 | 122900 | 1870633350 | 36900 | 36900 | 36900 | 36850 | 210 |
| 396 | 20240115 | 122800 | 1862884950 | 36900 | 36900 | 36900 | 36900 | 153 |
| 397 | 20240115 | 122700 | 1857239250 | 36900 | 36900 | 36900 | 36900 | 69 |
| 398 | 20240115 | 122600 | 1854693150 | 36900 | 36850 | 36900 | 36850 | 495 |
| 399 | 20240115 | 122500 | 1836428300 | 36900 | 36900 | 36900 | 36850 | 384 |
| 400 | 20240115 | 122400 | 1822262150 | 36900 | 36900 | 36900 | 36900 | 49 |
| 401 | 20240115 | 122300 | 1820454050 | 36900 | 36900 | 36900 | 36850 | 104 |
| 402 | 20240115 | 122200 | 1816618950 | 36900 | 36900 | 36900 | 36850 | 174 |
| 403 | 20240115 | 122100 | 1810199050 | 36850 | 36900 | 36900 | 36850 | 139 |
| 404 | 20240115 | 122000 | 1805070500 | 36800 | 36850 | 36900 | 36800 | 153 |
| 405 | 20240115 | 121900 | 1799435300 | 36850 | 36850 | 36900 | 36800 | 302 |
| 406 | 20240115 | 121800 | 1788309500 | 36800 | 36850 | 36900 | 36800 | 202 |
| 407 | 20240115 | 121700 | 1780867200 | 36900 | 36850 | 36900 | 36850 | 156 |
| 408 | 20240115 | 121600 | 1775116100 | 36850 | 36900 | 36900 | 36850 | 230 |
| 409 | 20240115 | 121500 | 1766638900 | 36900 | 36800 | 36900 | 36800 | 167 |
| 410 | 20240115 | 121400 | 1760482950 | 36800 | 36850 | 36850 | 36800 | 219 |
| 411 | 20240115 | 121300 | 1752415800 | 36900 | 36900 | 36900 | 36800 | 272 |
| 412 | 20240115 | 121200 | 1742391750 | 36850 | 36850 | 36950 | 36850 | 782 |
| 413 | 20240115 | 121100 | 1713535600 | 36900 | 36850 | 36900 | 36850 | 47 |
| 414 | 20240115 | 121000 | 1711802300 | 36850 | 36900 | 36900 | 36850 | 187 |
| 415 | 20240115 | 120900 | 1704905550 | 36900 | 36850 | 36900 | 36850 | 115 |
| 416 | 20240115 | 120800 | 1700662550 | 36850 | 36900 | 36900 | 36850 | 173 |
| 417 | 20240115 | 120700 | 1694279450 | 36900 | 36900 | 36900 | 36850 | 88 |
| 418 | 20240115 | 120600 | 1691032800 | 36900 | 36900 | 36900 | 36850 | 91 |
| 419 | 20240115 | 120500 | 1687675000 | 36850 | 36850 | 36900 | 36850 | 356 |
| 420 | 20240115 | 120400 | 1674552800 | 36900 | 36900 | 36900 | 36900 | 94 |
| 421 | 20240115 | 120300 | 1671084200 | 36900 | 36900 | 36900 | 36850 | 153 |
| 422 | 20240115 | 120200 | 1665439050 | 36900 | 36850 | 36900 | 36850 | 139 |
| 423 | 20240115 | 120100 | 1660312100 | 36850 | 36900 | 36900 | 36850 | 361 |
| 424 | 20240115 | 120000 | 1647004200 | 36850 | 36900 | 36950 | 36850 | 158 |
| 425 | 20240115 | 115900 | 1641175600 | 36900 | 36850 | 36950 | 36850 | 279 |
| 426 | 20240115 | 115800 | 1630877250 | 36900 | 36900 | 36950 | 36850 | 394 |
| 427 | 20240115 | 115700 | 1616343150 | 36850 | 36850 | 36850 | 36850 | 16 |
| 428 | 20240115 | 115600 | 1615753550 | 36850 | 36850 | 36900 | 36850 | 383 |
| 429 | 20240115 | 115500 | 1601625650 | 36850 | 36850 | 36900 | 36850 | 210 |
| 430 | 20240115 | 115400 | 1593880600 | 36900 | 36900 | 36900 | 36850 | 652 |
| 431 | 20240115 | 115300 | 1569849050 | 36900 | 36850 | 36950 | 36850 | 1385 |
| 432 | 20240115 | 115200 | 1518740400 | 36900 | 36850 | 36900 | 36850 | 136 |
| 433 | 20240115 | 115100 | 1513722350 | 36900 | 36900 | 36900 | 36850 | 142 |
| 434 | 20240115 | 115000 | 1508483250 | 36850 | 36850 | 36900 | 36850 | 173 |
| 435 | 20240115 | 114900 | 1502104750 | 36900 | 36900 | 36900 | 36850 | 217 |
| 436 | 20240115 | 114800 | 1494098650 | 36850 | 36850 | 36900 | 36850 | 142 |
| 437 | 20240115 | 114700 | 1488860200 | 36850 | 36850 | 36900 | 36850 | 129 |
| 438 | 20240115 | 114600 | 1484101600 | 36900 | 36900 | 36900 | 36850 | 131 |
| 439 | 20240115 | 114500 | 1479268250 | 36900 | 36850 | 36900 | 36850 | 238 |
| 440 | 20240115 | 114400 | 1470489800 | 36850 | 36850 | 36900 | 36850 | 170 |
| 441 | 20240115 | 114300 | 1464218550 | 36900 | 36900 | 36900 | 36850 | 156 |
| 442 | 20240115 | 114200 | 1458463600 | 36900 | 36850 | 36900 | 36850 | 378 |
| 443 | 20240115 | 114100 | 1444525200 | 36850 | 36850 | 36900 | 36800 | 479 |
| 444 | 20240115 | 114000 | 1426883850 | 36850 | 36900 | 36900 | 36850 | 277 |
| 445 | 20240115 | 113900 | 1416665800 | 36900 | 36800 | 36900 | 36800 | 182 |
| 446 | 20240115 | 113800 | 1409958100 | 36850 | 36850 | 36850 | 36850 | 286 |
| 447 | 20240115 | 113700 | 1399419000 | 36850 | 36850 | 36850 | 36800 | 145 |
| 448 | 20240115 | 113600 | 1394077750 | 36850 | 36800 | 36850 | 36800 | 214 |
| 449 | 20240115 | 113500 | 1386192850 | 36800 | 36850 | 36850 | 36800 | 189 |
| 450 | 20240115 | 113400 | 1379230450 | 36850 | 36800 | 36850 | 36800 | 306 |
| 451 | 20240115 | 113300 | 1367955800 | 36800 | 36800 | 36850 | 36800 | 250 |
| 452 | 20240115 | 113200 | 1358748050 | 36800 | 36850 | 36850 | 36800 | 136 |
| 453 | 20240115 | 113100 | 1353737100 | 36850 | 36800 | 36850 | 36800 | 115 |
| 454 | 20240115 | 113000 | 1349503050 | 36850 | 36800 | 36850 | 36800 | 486 |
| 455 | 20240115 | 112900 | 1331609250 | 36800 | 36850 | 36850 | 36800 | 168 |
| 456 | 20240115 | 112800 | 1325422850 | 36800 | 36800 | 36850 | 36800 | 95 |
| 457 | 20240115 | 112700 | 1321925550 | 36800 | 36850 | 36850 | 36800 | 855 |
| 458 | 20240115 | 112600 | 1290456850 | 36850 | 36800 | 36850 | 36800 | 302 |
| 459 | 20240115 | 112500 | 1279331550 | 36800 | 36800 | 36850 | 36800 | 459 |
| 460 | 20240115 | 112400 | 1262418350 | 36850 | 36800 | 36850 | 36800 | 93 |
| 461 | 20240115 | 112300 | 1258991600 | 36850 | 36800 | 36850 | 36800 | 709 |
| 462 | 20240115 | 112200 | 1232885400 | 36800 | 36750 | 36800 | 36750 | 95 |
| 463 | 20240115 | 112100 | 1229390350 | 36750 | 36750 | 36750 | 36750 | 69 |
| 464 | 20240115 | 112000 | 1226854600 | 36800 | 36750 | 36800 | 36750 | 230 |
| 465 | 20240115 | 111900 | 1218393100 | 36750 | 36800 | 36800 | 36750 | 129 |
| 466 | 20240115 | 111800 | 1213647400 | 36800 | 36800 | 36800 | 36800 | 129 |
| 467 | 20240115 | 111700 | 1208900200 | 36750 | 36800 | 36800 | 36750 | 72 |
| 468 | 20240115 | 111600 | 1206251150 | 36750 | 36750 | 36800 | 36750 | 258 |
| 469 | 20240115 | 111500 | 1196762100 | 36800 | 36800 | 36800 | 36800 | 107 |
| 470 | 20240115 | 111400 | 1192824500 | 36750 | 36800 | 36800 | 36750 | 255 |
| 471 | 20240115 | 111300 | 1183446500 | 36800 | 36800 | 36850 | 36800 | 253 |
| 472 | 20240115 | 111200 | 1174131400 | 36800 | 36750 | 36850 | 36750 | 391 |
| 473 | 20240115 | 111100 | 1159742850 | 36800 | 36800 | 36800 | 36750 | 129 |
| 474 | 20240115 | 111000 | 1154998550 | 36800 | 36800 | 36800 | 36750 | 100 |
| 475 | 20240115 | 110900 | 1151319850 | 36800 | 36750 | 36800 | 36750 | 271 |
| 476 | 20240115 | 110800 | 1141355350 | 36750 | 36800 | 36800 | 36750 | 162 |
| 477 | 20240115 | 110700 | 1135401600 | 36800 | 36750 | 36800 | 36750 | 224 |
| 478 | 20240115 | 110600 | 1127164600 | 36800 | 36700 | 36800 | 36700 | 174 |
| 479 | 20240115 | 110500 | 1120772950 | 36800 | 36800 | 36800 | 36750 | 306 |
| 480 | 20240115 | 110400 | 1109521100 | 36800 | 36800 | 36800 | 36800 | 61 |
| 481 | 20240115 | 110300 | 1107276300 | 36750 | 36750 | 36750 | 36750 | 220 |
| 482 | 20240115 | 110200 | 1099191300 | 36750 | 36750 | 36800 | 36750 | 170 |
| 483 | 20240115 | 110100 | 1092940200 | 36750 | 36750 | 36750 | 36750 | 58 |
| 484 | 20240115 | 110000 | 1090808700 | 36800 | 36750 | 36800 | 36750 | 295 |
| 485 | 20240115 | 105900 | 1079964100 | 36700 | 36700 | 36750 | 36700 | 28 |
| 486 | 20240115 | 105800 | 1078936250 | 36750 | 36750 | 36800 | 36750 | 224 |
| 487 | 20240115 | 105700 | 1070698900 | 36800 | 36800 | 36800 | 36800 | 38 |
| 488 | 20240115 | 105600 | 1069300500 | 36750 | 36750 | 36800 | 36750 | 116 |
| 489 | 20240115 | 105500 | 1065036200 | 36750 | 36750 | 36800 | 36750 | 46 |
| 490 | 20240115 | 105400 | 1063343850 | 36800 | 36750 | 36800 | 36750 | 138 |
| 491 | 20240115 | 105300 | 1058267000 | 36750 | 36750 | 36750 | 36750 | 118 |
| 492 | 20240115 | 105200 | 1053930500 | 36750 | 36750 | 36800 | 36750 | 48 |
| 493 | 20240115 | 105100 | 1052165200 | 36750 | 36700 | 36800 | 36700 | 304 |
| 494 | 20240115 | 105000 | 1040996950 | 36800 | 36700 | 36800 | 36700 | 136 |
| 495 | 20240115 | 104900 | 1035992750 | 36750 | 36750 | 36750 | 36750 | 242 |
| 496 | 20240115 | 104800 | 1027099250 | 36800 | 36800 | 36800 | 36750 | 120 |
| 497 | 20240115 | 104700 | 1022685750 | 36750 | 36800 | 36850 | 36750 | 352 |
| 498 | 20240115 | 104600 | 1009727900 | 36750 | 36800 | 36800 | 36750 | 67 |
| 499 | 20240115 | 104500 | 1007265550 | 36750 | 36800 | 36800 | 36750 | 37 |
| 500 | 20240115 | 104400 | 1005904000 | 36750 | 36800 | 36850 | 36750 | 241 |
| 501 | 20240115 | 104300 | 997033750 | 36800 | 36800 | 36800 | 36800 | 61 |
| 502 | 20240115 | 104200 | 994788950 | 36800 | 36800 | 36800 | 36800 | 170 |
| 503 | 20240115 | 104100 | 988532950 | 36800 | 36800 | 36850 | 36750 | 252 |
| 504 | 20240115 | 104000 | 979257200 | 36850 | 36850 | 36850 | 36750 | 175 |
| 505 | 20240115 | 103900 | 972816550 | 36800 | 36750 | 36850 | 36750 | 52 |
| 506 | 20240115 | 103800 | 970902100 | 36750 | 36700 | 36750 | 36700 | 55 |
| 507 | 20240115 | 103700 | 968881500 | 36750 | 36750 | 36750 | 36750 | 173 |
| 508 | 20240115 | 103600 | 962523750 | 36750 | 36750 | 36750 | 36700 | 602 |
| 509 | 20240115 | 103500 | 940421700 | 36850 | 36850 | 36850 | 36850 | 27 |
| 510 | 20240115 | 103400 | 939426750 | 36800 | 36800 | 36850 | 36750 | 376 |
| 511 | 20240115 | 103300 | 925588800 | 36800 | 36800 | 36800 | 36750 | 227 |
| 512 | 20240115 | 103200 | 917237550 | 36800 | 36800 | 36800 | 36800 | 3 |
| 513 | 20240115 | 103100 | 917127150 | 36800 | 36850 | 36850 | 36750 | 147 |
| 514 | 20240115 | 103000 | 911718800 | 36850 | 36850 | 36850 | 36800 | 156 |
| 515 | 20240115 | 102900 | 905970950 | 36850 | 36800 | 36850 | 36750 | 143 |
| 516 | 20240115 | 102800 | 900709000 | 36800 | 36850 | 36850 | 36800 | 62 |
| 517 | 20240115 | 102700 | 898425850 | 36800 | 36800 | 36800 | 36750 | 121 |
| 518 | 20240115 | 102600 | 893973600 | 36800 | 36850 | 36850 | 36800 | 368 |
| 519 | 20240115 | 102500 | 880426150 | 36850 | 36800 | 36850 | 36800 | 20 |
| 520 | 20240115 | 102400 | 879689900 | 36800 | 36800 | 36850 | 36800 | 203 |
| 521 | 20240115 | 102300 | 872211700 | 36800 | 36850 | 36850 | 36800 | 122 |
| 522 | 20240115 | 102200 | 867720000 | 36800 | 36800 | 36850 | 36800 | 100 |
| 523 | 20240115 | 102100 | 864035750 | 36850 | 36850 | 36850 | 36800 | 170 |
| 524 | 20240115 | 102000 | 857774150 | 36800 | 36850 | 36850 | 36800 | 264 |
| 525 | 20240115 | 101900 | 848052600 | 36800 | 36800 | 36850 | 36800 | 49 |
| 526 | 20240115 | 101800 | 846247550 | 36850 | 36850 | 36850 | 36850 | 102 |
| 527 | 20240115 | 101700 | 842488850 | 36800 | 36800 | 36800 | 36800 | 164 |
| 528 | 20240115 | 101600 | 836453650 | 36850 | 36850 | 36850 | 36800 | 164 |
| 529 | 20240115 | 101500 | 830414950 | 36850 | 36800 | 36900 | 36800 | 117 |
| 530 | 20240115 | 101400 | 826106050 | 36900 | 36850 | 36900 | 36850 | 136 |
| 531 | 20240115 | 101300 | 821091350 | 36850 | 36900 | 36900 | 36850 | 374 |
| 532 | 20240115 | 101200 | 807306200 | 36850 | 36850 | 36900 | 36850 | 109 |
| 533 | 20240115 | 101100 | 803287350 | 36850 | 36900 | 36900 | 36800 | 1070 |
| 534 | 20240115 | 101000 | 763846300 | 36900 | 36900 | 36900 | 36850 | 66 |
| 535 | 20240115 | 100900 | 761411650 | 36850 | 36900 | 36900 | 36850 | 61 |
| 536 | 20240115 | 100800 | 759161000 | 36850 | 36900 | 36900 | 36850 | 369 |
| 537 | 20240115 | 100700 | 745550400 | 36900 | 36900 | 36900 | 36900 | 66 |
| 538 | 20240115 | 100600 | 743115000 | 36900 | 36850 | 36900 | 36850 | 137 |
| 539 | 20240115 | 100500 | 738063250 | 36900 | 36900 | 36900 | 36850 | 90 |
| 540 | 20240115 | 100400 | 734742750 | 36850 | 36900 | 36900 | 36850 | 101 |
| 541 | 20240115 | 100300 | 731016350 | 36850 | 36850 | 36900 | 36850 | 98 |
| 542 | 20240115 | 100200 | 727403700 | 36900 | 36850 | 36900 | 36850 | 149 |
| 543 | 20240115 | 100100 | 721908250 | 36850 | 36850 | 36850 | 36750 | 369 |
| 544 | 20240115 | 100000 | 708317400 | 36850 | 36800 | 36850 | 36750 | 1932 |
| 545 | 20240115 | 095900 | 637217650 | 36750 | 36800 | 36800 | 36750 | 56 |
| 546 | 20240115 | 095800 | 635157650 | 36800 | 36850 | 36850 | 36800 | 146 |
| 547 | 20240115 | 095700 | 629781250 | 36850 | 36800 | 36850 | 36800 | 171 |
| 548 | 20240115 | 095600 | 623480450 | 36800 | 36850 | 36850 | 36800 | 103 |
| 549 | 20240115 | 095500 | 619688750 | 36850 | 36850 | 36850 | 36800 | 313 |
| 550 | 20240115 | 095400 | 608164700 | 36800 | 36800 | 36850 | 36800 | 81 |
| 551 | 20240115 | 095300 | 605182350 | 36800 | 36800 | 36850 | 36800 | 125 |
| 552 | 20240115 | 095200 | 600576400 | 36800 | 36850 | 36850 | 36800 | 90 |
| 553 | 20240115 | 095100 | 597263100 | 36850 | 36800 | 36850 | 36800 | 243 |
| 554 | 20240115 | 095000 | 588319000 | 36800 | 36750 | 36800 | 36750 | 92 |
| 555 | 20240115 | 094900 | 584937900 | 36750 | 36800 | 36800 | 36750 | 61 |
| 556 | 20240115 | 094800 | 582696050 | 36750 | 36800 | 36800 | 36750 | 370 |
| 557 | 20240115 | 094700 | 569084050 | 36800 | 36750 | 36800 | 36750 | 63 |
| 558 | 20240115 | 094600 | 566766650 | 36750 | 36750 | 36850 | 36750 | 1441 |
| 559 | 20240115 | 094500 | 513744250 | 36750 | 36800 | 36800 | 36750 | 124 |
| 560 | 20240115 | 094400 | 509182150 | 36800 | 36750 | 36800 | 36750 | 82 |
| 561 | 20240115 | 094300 | 506167300 | 36750 | 36750 | 36800 | 36750 | 149 |
| 562 | 20240115 | 094200 | 500690600 | 36800 | 36750 | 36800 | 36700 | 640 |
| 563 | 20240115 | 094100 | 477168950 | 36700 | 36700 | 36750 | 36700 | 103 |
| 564 | 20240115 | 094000 | 473388750 | 36750 | 36750 | 36750 | 36700 | 588 |
| 565 | 20240115 | 093900 | 451807350 | 36750 | 36700 | 36750 | 36700 | 216 |
| 566 | 20240115 | 093800 | 443876800 | 36700 | 36700 | 36700 | 36700 | 26 |
| 567 | 20240115 | 093700 | 442922600 | 36650 | 36700 | 36750 | 36650 | 85 |
| 568 | 20240115 | 093600 | 439801750 | 36700 | 36700 | 36750 | 36700 | 61 |
| 569 | 20240115 | 093500 | 437563000 | 36700 | 36650 | 36700 | 36650 | 586 |
| 570 | 20240115 | 093400 | 416060100 | 36650 | 36650 | 36650 | 36600 | 25 |
| 571 | 20240115 | 093300 | 415144350 | 36650 | 36650 | 36700 | 36600 | 205 |
| 572 | 20240115 | 093200 | 407629750 | 36650 | 36600 | 36650 | 36600 | 79 |
| 573 | 20240115 | 093100 | 404735400 | 36600 | 36650 | 36650 | 36600 | 95 |
| 574 | 20240115 | 093000 | 401256800 | 36650 | 36650 | 36650 | 36650 | 130 |
| 575 | 20240115 | 092900 | 396492300 | 36700 | 36550 | 36700 | 36550 | 3330 |
| 576 | 20240115 | 092800 | 274560000 | 36500 | 36550 | 36550 | 36500 | 73 |
| 577 | 20240115 | 092700 | 271892950 | 36550 | 36500 | 36550 | 36500 | 218 |
| 578 | 20240115 | 092600 | 263926600 | 36500 | 36550 | 36550 | 36500 | 196 |
| 579 | 20240115 | 092500 | 256767650 | 36550 | 36450 | 36550 | 36450 | 68 |
| 580 | 20240115 | 092400 | 254283650 | 36500 | 36500 | 36500 | 36450 | 279 |
| 581 | 20240115 | 092300 | 244100400 | 36500 | 36550 | 36550 | 36500 | 43 |
| 582 | 20240115 | 092200 | 242530850 | 36450 | 36550 | 36550 | 36450 | 29 |
| 583 | 20240115 | 092100 | 241471000 | 36500 | 36500 | 36550 | 36500 | 338 |
| 584 | 20240115 | 092000 | 229131500 | 36500 | 36550 | 36550 | 36500 | 55 |
| 585 | 20240115 | 091900 | 227121300 | 36550 | 36500 | 36550 | 36500 | 91 |
| 586 | 20240115 | 091800 | 223799250 | 36500 | 36500 | 36550 | 36500 | 245 |
| 587 | 20240115 | 091700 | 214855400 | 36500 | 36500 | 36550 | 36500 | 441 |
| 588 | 20240115 | 091600 | 198752800 | 36500 | 36450 | 36600 | 36450 | 1896 |
| 589 | 20240115 | 091500 | 129490500 | 36450 | 36400 | 36450 | 36400 | 3 |
| 590 | 20240115 | 091400 | 129381200 | 36400 | 36400 | 36450 | 36400 | 100 |
| 591 | 20240115 | 091300 | 125737800 | 36400 | 36450 | 36450 | 36400 | 2 |
| 592 | 20240115 | 091200 | 125664950 | 36450 | 36400 | 36450 | 36400 | 138 |
| 593 | 20240115 | 091100 | 120635700 | 36450 | 36400 | 36450 | 36400 | 14 |
| 594 | 20240115 | 091000 | 120125450 | 36500 | 36500 | 36500 | 36500 | 89 |
| 595 | 20240115 | 090900 | 116876950 | 36450 | 36450 | 36450 | 36400 | 457 |
| 596 | 20240115 | 090800 | 100222250 | 36450 | 36350 | 36450 | 36350 | 358 |
| 597 | 20240115 | 090700 | 87187300 | 36350 | 36400 | 36400 | 36350 | 6 |
| 598 | 20240115 | 090600 | 86968950 | 36400 | 36400 | 36400 | 36350 | 146 |
| 599 | 20240115 | 090500 | 81654750 | 36400 | 36400 | 36400 | 36350 | 34 |
| 600 | 20240115 | 090400 | 80417200 | 36400 | 36350 | 36400 | 36300 | 821 |
| 601 | 20240115 | 090300 | 50607800 | 36400 | 36250 | 36400 | 36250 | 222 |
| 602 | 20240115 | 090200 | 42542600 | 36250 | 36200 | 36300 | 36200 | 119 |
| 603 | 20240115 | 090100 | 38228700 | 36200 | 36250 | 36250 | 36200 | 99 |
| 604 | 20240115 | 090000 | 34643400 | 36200 | 36200 | 36200 | 36200 | 957 |