30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 1770 |
| 3 | 20240115 | 185100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20240115 | 185000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20240115 | 184900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20240115 | 184800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20240115 | 184700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20240115 | 184600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20240115 | 184500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20240115 | 184400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20240115 | 184300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20240115 | 184200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20240115 | 184100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20240115 | 184000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20240115 | 183900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20240115 | 183800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20240115 | 183700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20240115 | 183600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20240115 | 183500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20240115 | 183400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20240115 | 183300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20240115 | 183200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20240115 | 183100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20240115 | 183000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20240115 | 182900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20240115 | 182800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20240115 | 182700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20240115 | 182600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20240115 | 182500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20240115 | 182400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20240115 | 182300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20240115 | 182200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 1770 |
| 33 | 20240115 | 182100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20240115 | 182000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20240115 | 181900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20240115 | 181800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20240115 | 181700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20240115 | 181600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20240115 | 181500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20240115 | 181400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20240115 | 181300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20240115 | 181200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20240115 | 181100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20240115 | 181000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20240115 | 180900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20240115 | 180800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20240115 | 180700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20240115 | 180600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20240115 | 180500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20240115 | 180400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20240115 | 180300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20240115 | 180200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20240115 | 180100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20240115 | 180000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20240115 | 175900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20240115 | 175800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20240115 | 175700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20240115 | 175600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20240115 | 175500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20240115 | 175400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20240115 | 175300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20240115 | 175200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 1770 |
| 63 | 20240115 | 175100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20240115 | 175000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20240115 | 174900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20240115 | 174800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20240115 | 174700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20240115 | 174600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20240115 | 174500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20240115 | 174400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20240115 | 174300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20240115 | 174200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20240115 | 174100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20240115 | 174000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20240115 | 173900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20240115 | 173800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20240115 | 173700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20240115 | 173600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20240115 | 173500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20240115 | 173400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20240115 | 173300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20240115 | 173200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20240115 | 173100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20240115 | 173000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20240115 | 172900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20240115 | 172800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20240115 | 172700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20240115 | 172600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20240115 | 172500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20240115 | 172400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20240115 | 172300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20240115 | 172200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 1770 |
| 93 | 20240115 | 172100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20240115 | 172000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20240115 | 171900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20240115 | 171800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20240115 | 171700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20240115 | 171600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20240115 | 171500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20240115 | 171400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20240115 | 171300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20240115 | 171200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20240115 | 171100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20240115 | 171000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20240115 | 170900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20240115 | 170800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20240115 | 170700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20240115 | 170600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20240115 | 170500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20240115 | 170400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20240115 | 170300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20240115 | 170200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20240115 | 170100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20240115 | 170000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20240115 | 165900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20240115 | 165800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20240115 | 165700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20240115 | 165600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20240115 | 165500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20240115 | 165400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20240115 | 165300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20240115 | 165200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 1770 |
| 123 | 20240115 | 165100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20240115 | 165000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20240115 | 164900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20240115 | 164800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20240115 | 164700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20240115 | 164600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20240115 | 164500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20240115 | 164400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20240115 | 164300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20240115 | 164200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20240115 | 164100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20240115 | 164000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20240115 | 163900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20240115 | 163800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20240115 | 163700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20240115 | 163600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20240115 | 163500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20240115 | 163400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20240115 | 163300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20240115 | 163200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20240115 | 163100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20240115 | 163000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20240115 | 162900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20240115 | 162800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20240115 | 162700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20240115 | 162600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20240115 | 162500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20240115 | 162400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20240115 | 162300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20240115 | 162200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 1770 |
| 153 | 20240115 | 162100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20240115 | 162000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20240115 | 161900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20240115 | 161800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20240115 | 161700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20240115 | 161600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20240115 | 161500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20240115 | 161400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20240115 | 161300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20240115 | 161200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20240115 | 161100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20240115 | 161000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20240115 | 160900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20240115 | 160800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20240115 | 160700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20240115 | 160600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20240115 | 160500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20240115 | 160400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20240115 | 160300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20240115 | 160200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20240115 | 160100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20240115 | 160000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20240115 | 155900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20240115 | 155800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20240115 | 155700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20240115 | 155600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20240115 | 155500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20240115 | 155400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20240115 | 155300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20240115 | 155200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 1770 |
| 183 | 20240115 | 155100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20240115 | 155000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20240115 | 154900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20240115 | 154800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20240115 | 154700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20240115 | 154600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20240115 | 154500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20240115 | 154400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20240115 | 154300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20240115 | 154200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20240115 | 154100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20240115 | 154000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20240115 | 153900 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20240115 | 153800 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20240115 | 153700 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20240115 | 153600 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20240115 | 153500 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20240115 | 153400 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20240115 | 153300 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20240115 | 153200 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20240115 | 153100 | 767137600 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20240115 | 153000 | 767137600 | 48050 | 48050 | 48050 | 48050 | 1770 |
| 205 | 20240115 | 152900 | 682089100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20240115 | 152800 | 682089100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20240115 | 152700 | 682089100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20240115 | 152600 | 682089100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20240115 | 152500 | 682089100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20240115 | 152400 | 682089100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20240115 | 152300 | 682089100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20240115 | 152200 | 682089100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 213 | 20240115 | 152100 | 682089100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20240115 | 152000 | 682089100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20240115 | 151900 | 682089100 | 47850 | 47750 | 47850 | 47750 | 36 |
| 216 | 20240115 | 151800 | 680369750 | 47800 | 47750 | 47800 | 47750 | 56 |
| 217 | 20240115 | 151700 | 677695350 | 47800 | 47750 | 47800 | 47750 | 133 |
| 218 | 20240115 | 151600 | 671344150 | 47750 | 47700 | 47750 | 47700 | 104 |
| 219 | 20240115 | 151500 | 666379500 | 47700 | 47750 | 47800 | 47700 | 137 |
| 220 | 20240115 | 151400 | 659841050 | 47750 | 47750 | 47750 | 47750 | 121 |
| 221 | 20240115 | 151300 | 654063300 | 47750 | 47750 | 47800 | 47750 | 151 |
| 222 | 20240115 | 151200 | 646852950 | 47750 | 47750 | 47750 | 47750 | 115 |
| 223 | 20240115 | 151100 | 641361700 | 47750 | 47750 | 47750 | 47750 | 102 |
| 224 | 20240115 | 151000 | 636491200 | 47750 | 47750 | 47750 | 47750 | 128 |
| 225 | 20240115 | 150900 | 630379200 | 47750 | 47750 | 47800 | 47750 | 141 |
| 226 | 20240115 | 150800 | 623645900 | 47750 | 47800 | 47800 | 47750 | 467 |
| 227 | 20240115 | 150700 | 601328750 | 47800 | 47800 | 47800 | 47800 | 138 |
| 228 | 20240115 | 150600 | 594732350 | 47800 | 47800 | 47850 | 47800 | 96 |
| 229 | 20240115 | 150500 | 590143500 | 47800 | 47850 | 47850 | 47800 | 113 |
| 230 | 20240115 | 150400 | 584741850 | 47800 | 47850 | 47850 | 47800 | 169 |
| 231 | 20240115 | 150300 | 576657300 | 47850 | 47850 | 47850 | 47850 | 111 |
| 232 | 20240115 | 150200 | 571345950 | 47850 | 47850 | 47850 | 47850 | 93 |
| 233 | 20240115 | 150100 | 566895900 | 47850 | 47900 | 47900 | 47850 | 194 |
| 234 | 20240115 | 150000 | 557604500 | 47900 | 47900 | 47950 | 47900 | 107 |
| 235 | 20240115 | 145900 | 552479150 | 47900 | 47900 | 47900 | 47900 | 27 |
| 236 | 20240115 | 145800 | 551185850 | 47900 | 47900 | 47900 | 47900 | 11 |
| 237 | 20240115 | 145700 | 550658950 | 47900 | 47900 | 47950 | 47900 | 30 |
| 238 | 20240115 | 145600 | 549221900 | 47900 | 47900 | 47900 | 47900 | 1 |
| 239 | 20240115 | 145500 | 549174000 | 47900 | 47900 | 47950 | 47900 | 36 |
| 240 | 20240115 | 145400 | 547447950 | 47950 | 47900 | 47950 | 47900 | 67 |
| 241 | 20240115 | 145300 | 544237050 | 47900 | 47950 | 47950 | 47900 | 6 |
| 242 | 20240115 | 145200 | 543949400 | 47900 | 47900 | 47950 | 47900 | 17 |
| 243 | 20240115 | 145100 | 543134450 | 47900 | 47900 | 47900 | 47900 | 10 |
| 244 | 20240115 | 145000 | 542655450 | 47950 | 47900 | 47950 | 47900 | 28 |
| 245 | 20240115 | 144900 | 541314000 | 47900 | 47900 | 47900 | 47900 | 10 |
| 246 | 20240115 | 144800 | 540835000 | 47950 | 47900 | 47950 | 47900 | 42 |
| 247 | 20240115 | 144700 | 538822450 | 47900 | 47900 | 47900 | 47900 | 4 |
| 248 | 20240115 | 144600 | 538630850 | 47900 | 47900 | 47900 | 47900 | 32 |
| 249 | 20240115 | 144500 | 537098050 | 47900 | 47900 | 47900 | 47900 | 9 |
| 250 | 20240115 | 144400 | 536666950 | 47900 | 47900 | 47900 | 47900 | 3 |
| 251 | 20240115 | 144300 | 536523250 | 47900 | 47950 | 47950 | 47900 | 13 |
| 252 | 20240115 | 144200 | 535900050 | 47900 | 47900 | 47900 | 47900 | 35 |
| 253 | 20240115 | 144100 | 534223550 | 47900 | 47900 | 47900 | 47900 | 2 |
| 254 | 20240115 | 144000 | 534127750 | 47900 | 47950 | 47950 | 47900 | 14 |
| 255 | 20240115 | 143900 | 533456550 | 47950 | 47950 | 47950 | 47900 | 4 |
| 256 | 20240115 | 143800 | 533264850 | 47900 | 47950 | 47950 | 47900 | 42 |
| 257 | 20240115 | 143700 | 531251550 | 47950 | 47950 | 48050 | 47950 | 94 |
| 258 | 20240115 | 143600 | 526742850 | 47900 | 47900 | 47900 | 47900 | 6 |
| 259 | 20240115 | 143500 | 526455450 | 47900 | 47900 | 47900 | 47900 | 24 |
| 260 | 20240115 | 143400 | 525305850 | 47900 | 47900 | 47900 | 47900 | 22 |
| 261 | 20240115 | 143300 | 524252050 | 47900 | 47900 | 47900 | 47900 | 10 |
| 262 | 20240115 | 143200 | 523773050 | 47900 | 47950 | 47950 | 47900 | 21 |
| 263 | 20240115 | 143100 | 522766650 | 47900 | 47900 | 47900 | 47900 | 40 |
| 264 | 20240115 | 143000 | 520850650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 265 | 20240115 | 142900 | 520850650 | 47900 | 47900 | 47900 | 47900 | 10 |
| 266 | 20240115 | 142800 | 520371650 | 47900 | 47900 | 47900 | 47900 | 2 |
| 267 | 20240115 | 142700 | 520275850 | 47900 | 47900 | 47900 | 47900 | 27 |
| 268 | 20240115 | 142600 | 518982550 | 47900 | 47900 | 47900 | 47900 | 17 |
| 269 | 20240115 | 142500 | 518168250 | 47900 | 47900 | 47900 | 47900 | 2 |
| 270 | 20240115 | 142400 | 518072450 | 47900 | 47900 | 47900 | 47900 | 13 |
| 271 | 20240115 | 142300 | 517449750 | 47900 | 47900 | 47900 | 47900 | 28 |
| 272 | 20240115 | 142200 | 516108550 | 47900 | 47900 | 47900 | 47900 | 2 |
| 273 | 20240115 | 142100 | 516012750 | 47950 | 47900 | 47950 | 47900 | 13 |
| 274 | 20240115 | 142000 | 515389550 | 47900 | 47950 | 47950 | 47900 | 4 |
| 275 | 20240115 | 141900 | 515197850 | 47900 | 47950 | 47950 | 47900 | 48 |
| 276 | 20240115 | 141800 | 512898600 | 47900 | 47900 | 47900 | 47900 | 2 |
| 277 | 20240115 | 141700 | 512802800 | 47900 | 47900 | 47900 | 47900 | 2 |
| 278 | 20240115 | 141600 | 512707000 | 47900 | 47900 | 47900 | 47900 | 9 |
| 279 | 20240115 | 141500 | 512275900 | 47900 | 47850 | 47900 | 47850 | 79 |
| 280 | 20240115 | 141400 | 508493900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 281 | 20240115 | 141300 | 508493900 | 47850 | 47850 | 47850 | 47850 | 14 |
| 282 | 20240115 | 141200 | 507824000 | 47900 | 47900 | 47900 | 47900 | 10 |
| 283 | 20240115 | 141100 | 507345000 | 47850 | 47850 | 47850 | 47850 | 37 |
| 284 | 20240115 | 141000 | 505574550 | 47900 | 47850 | 47900 | 47850 | 8 |
| 285 | 20240115 | 140900 | 505191700 | 47850 | 47900 | 47900 | 47850 | 3 |
| 286 | 20240115 | 140800 | 505048100 | 47900 | 47950 | 47950 | 47900 | 7 |
| 287 | 20240115 | 140700 | 504712650 | 47950 | 47950 | 47950 | 47950 | 32 |
| 288 | 20240115 | 140600 | 503178250 | 47950 | 47950 | 48000 | 47950 | 16 |
| 289 | 20240115 | 140500 | 502411000 | 47950 | 47950 | 47950 | 47950 | 2 |
| 290 | 20240115 | 140400 | 502315100 | 47950 | 47950 | 48000 | 47950 | 29 |
| 291 | 20240115 | 140300 | 500924500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 292 | 20240115 | 140200 | 500924500 | 47950 | 47950 | 47950 | 47950 | 5 |
| 293 | 20240115 | 140100 | 500684750 | 48000 | 48000 | 48000 | 48000 | 4 |
| 294 | 20240115 | 140000 | 500492750 | 48000 | 48050 | 48050 | 48000 | 9 |
| 295 | 20240115 | 135900 | 500060650 | 48000 | 48000 | 48000 | 48000 | 4 |
| 296 | 20240115 | 135800 | 499868650 | 48050 | 47950 | 48050 | 47950 | 16 |
| 297 | 20240115 | 135700 | 499100650 | 48000 | 47950 | 48000 | 47950 | 12 |
| 298 | 20240115 | 135600 | 498525200 | 48000 | 47950 | 48000 | 47950 | 22 |
| 299 | 20240115 | 135500 | 497470200 | 48000 | 47950 | 48000 | 47950 | 16 |
| 300 | 20240115 | 135400 | 496702300 | 48000 | 48000 | 48000 | 48000 | 5 |
| 301 | 20240115 | 135300 | 496462300 | 48000 | 48000 | 48000 | 48000 | 1 |
| 302 | 20240115 | 135200 | 496414300 | 48000 | 48050 | 48050 | 48000 | 47 |
| 303 | 20240115 | 135100 | 494156150 | 48000 | 47850 | 48000 | 47850 | 82 |
| 304 | 20240115 | 135000 | 490227050 | 47850 | 47850 | 47850 | 47850 | 3 |
| 305 | 20240115 | 134900 | 490083500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 306 | 20240115 | 134800 | 490083500 | 47900 | 47850 | 47900 | 47850 | 14 |
| 307 | 20240115 | 134700 | 489413500 | 47850 | 47850 | 47850 | 47850 | 80 |
| 308 | 20240115 | 134600 | 485585500 | 47850 | 47850 | 47850 | 47850 | 3 |
| 309 | 20240115 | 134500 | 485441950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 310 | 20240115 | 134400 | 485441950 | 48000 | 47850 | 48000 | 47850 | 39 |
| 311 | 20240115 | 134300 | 483574300 | 47800 | 47850 | 47850 | 47800 | 15 |
| 312 | 20240115 | 134200 | 482857250 | 47800 | 47800 | 47800 | 47800 | 2 |
| 313 | 20240115 | 134100 | 482761650 | 47800 | 47850 | 47850 | 47800 | 40 |
| 314 | 20240115 | 134000 | 480848350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 315 | 20240115 | 133900 | 480848350 | 47850 | 47850 | 47850 | 47850 | 3 |
| 316 | 20240115 | 133800 | 480704800 | 47850 | 47850 | 47850 | 47850 | 11 |
| 317 | 20240115 | 133700 | 480178450 | 47900 | 47900 | 47900 | 47900 | 18 |
| 318 | 20240115 | 133600 | 479316250 | 47900 | 47850 | 47900 | 47850 | 29 |
| 319 | 20240115 | 133500 | 477927250 | 47850 | 47850 | 47850 | 47850 | 10 |
| 320 | 20240115 | 133400 | 477448750 | 47850 | 47850 | 47850 | 47850 | 11 |
| 321 | 20240115 | 133300 | 476922400 | 47850 | 47850 | 47850 | 47850 | 29 |
| 322 | 20240115 | 133200 | 475534750 | 47850 | 47850 | 47850 | 47850 | 11 |
| 323 | 20240115 | 133100 | 475008400 | 47850 | 47850 | 47850 | 47850 | 2 |
| 324 | 20240115 | 133000 | 474912700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 325 | 20240115 | 132900 | 474912700 | 47850 | 47900 | 47950 | 47850 | 7 |
| 326 | 20240115 | 132800 | 474577450 | 47850 | 47850 | 47850 | 47850 | 25 |
| 327 | 20240115 | 132700 | 473381200 | 47800 | 47850 | 47850 | 47800 | 6 |
| 328 | 20240115 | 132600 | 473094350 | 47800 | 47800 | 47800 | 47800 | 16 |
| 329 | 20240115 | 132500 | 472329550 | 47800 | 47850 | 47850 | 47800 | 218 |
| 330 | 20240115 | 132400 | 461907600 | 47850 | 47850 | 47850 | 47850 | 0 |
| 331 | 20240115 | 132300 | 461907600 | 47850 | 47850 | 47850 | 47850 | 2 |
| 332 | 20240115 | 132200 | 461811900 | 47850 | 47950 | 47950 | 47850 | 30 |
| 333 | 20240115 | 132100 | 460374300 | 47950 | 47950 | 47950 | 47950 | 13 |
| 334 | 20240115 | 132000 | 459750950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 335 | 20240115 | 131900 | 459750950 | 47850 | 47800 | 47850 | 47800 | 45 |
| 336 | 20240115 | 131800 | 457598150 | 47800 | 47800 | 47800 | 47800 | 29 |
| 337 | 20240115 | 131700 | 456211950 | 47800 | 47800 | 47800 | 47800 | 150 |
| 338 | 20240115 | 131600 | 449041950 | 47800 | 47800 | 47800 | 47800 | 310 |
| 339 | 20240115 | 131500 | 434223950 | 47800 | 47850 | 47850 | 47800 | 22 |
| 340 | 20240115 | 131400 | 433171350 | 47850 | 47850 | 47850 | 47850 | 12 |
| 341 | 20240115 | 131300 | 432597150 | 47800 | 47850 | 47850 | 47800 | 11 |
| 342 | 20240115 | 131200 | 432071300 | 47850 | 47800 | 47850 | 47800 | 3 |
| 343 | 20240115 | 131100 | 431927850 | 47850 | 47800 | 47850 | 47800 | 13 |
| 344 | 20240115 | 131000 | 431306350 | 47800 | 47800 | 47850 | 47800 | 150 |
| 345 | 20240115 | 130900 | 424136200 | 47800 | 47800 | 47800 | 47800 | 3 |
| 346 | 20240115 | 130800 | 423992800 | 47800 | 47800 | 47800 | 47800 | 3 |
| 347 | 20240115 | 130700 | 423849400 | 47850 | 47800 | 47850 | 47800 | 18 |
| 348 | 20240115 | 130600 | 422988850 | 47800 | 47850 | 47850 | 47800 | 43 |
| 349 | 20240115 | 130500 | 420931700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 350 | 20240115 | 130400 | 420931700 | 47850 | 47850 | 47850 | 47850 | 15 |
| 351 | 20240115 | 130300 | 420213950 | 47850 | 47850 | 47850 | 47850 | 54 |
| 352 | 20240115 | 130200 | 417630050 | 47850 | 47850 | 47850 | 47850 | 2 |
| 353 | 20240115 | 130100 | 417534350 | 47850 | 47900 | 47900 | 47850 | 4 |
| 354 | 20240115 | 130000 | 417342800 | 47850 | 47900 | 47900 | 47850 | 11 |
| 355 | 20240115 | 125900 | 416816400 | 47850 | 47850 | 47850 | 47850 | 58 |
| 356 | 20240115 | 125800 | 414041100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 357 | 20240115 | 125700 | 414041100 | 47850 | 47850 | 47850 | 47850 | 14 |
| 358 | 20240115 | 125600 | 413371200 | 47850 | 47850 | 47850 | 47850 | 0 |
| 359 | 20240115 | 125500 | 413371200 | 47850 | 47850 | 47850 | 47850 | 27 |
| 360 | 20240115 | 125400 | 412079250 | 47850 | 47850 | 47850 | 47850 | 10 |
| 361 | 20240115 | 125300 | 411600750 | 47850 | 47850 | 47850 | 47850 | 2 |
| 362 | 20240115 | 125200 | 411505050 | 47850 | 47850 | 47850 | 47850 | 12 |
| 363 | 20240115 | 125100 | 410930850 | 47850 | 47850 | 47850 | 47850 | 31 |
| 364 | 20240115 | 125000 | 409447500 | 47850 | 47850 | 47850 | 47850 | 5 |
| 365 | 20240115 | 124900 | 409208250 | 47850 | 47850 | 47850 | 47850 | 2 |
| 366 | 20240115 | 124800 | 409112550 | 47850 | 47850 | 47850 | 47850 | 19 |
| 367 | 20240115 | 124700 | 408203400 | 47900 | 47900 | 47900 | 47900 | 1 |
| 368 | 20240115 | 124600 | 408155500 | 47850 | 47850 | 47900 | 47850 | 36 |
| 369 | 20240115 | 124500 | 406431300 | 47850 | 47850 | 47850 | 47850 | 2 |
| 370 | 20240115 | 124400 | 406335600 | 47850 | 47850 | 47850 | 47850 | 45 |
| 371 | 20240115 | 124300 | 404182350 | 47850 | 47850 | 47850 | 47850 | 26 |
| 372 | 20240115 | 124200 | 402938250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 373 | 20240115 | 124100 | 402938250 | 47850 | 47850 | 47850 | 47850 | 12 |
| 374 | 20240115 | 124000 | 402364050 | 47900 | 47900 | 47900 | 47900 | 5 |
| 375 | 20240115 | 123900 | 402124550 | 47900 | 47900 | 47900 | 47850 | 21 |
| 376 | 20240115 | 123800 | 401118950 | 47850 | 47850 | 47850 | 47850 | 9 |
| 377 | 20240115 | 123700 | 400688300 | 47850 | 47850 | 47850 | 47850 | 11 |
| 378 | 20240115 | 123600 | 400161950 | 47850 | 47850 | 47900 | 47850 | 56 |
| 379 | 20240115 | 123500 | 397481000 | 47850 | 47850 | 47850 | 47850 | 8 |
| 380 | 20240115 | 123400 | 397098200 | 47850 | 47900 | 47900 | 47850 | 5 |
| 381 | 20240115 | 123300 | 396858900 | 47850 | 47850 | 47850 | 47850 | 7 |
| 382 | 20240115 | 123200 | 396523950 | 47850 | 47900 | 47900 | 47850 | 39 |
| 383 | 20240115 | 123100 | 394657700 | 47900 | 47850 | 47900 | 47850 | 12 |
| 384 | 20240115 | 123000 | 394083000 | 47850 | 47850 | 47900 | 47850 | 41 |
| 385 | 20240115 | 122900 | 392119400 | 47850 | 47850 | 47900 | 47850 | 19 |
| 386 | 20240115 | 122800 | 391210150 | 47850 | 47850 | 47850 | 47850 | 24 |
| 387 | 20240115 | 122700 | 390061750 | 47850 | 47900 | 47900 | 47850 | 37 |
| 388 | 20240115 | 122600 | 388290650 | 47850 | 47850 | 47850 | 47850 | 2 |
| 389 | 20240115 | 122500 | 388194950 | 47850 | 47850 | 47850 | 47850 | 17 |
| 390 | 20240115 | 122400 | 387381500 | 47900 | 47850 | 47900 | 47850 | 24 |
| 391 | 20240115 | 122300 | 386233050 | 47850 | 47850 | 47850 | 47850 | 1 |
| 392 | 20240115 | 122200 | 386185200 | 47850 | 47850 | 47850 | 47850 | 11 |
| 393 | 20240115 | 122100 | 385658850 | 47850 | 47850 | 47850 | 47850 | 6 |
| 394 | 20240115 | 122000 | 385371750 | 47850 | 47900 | 47900 | 47850 | 37 |
| 395 | 20240115 | 121900 | 383600650 | 47850 | 47850 | 47850 | 47850 | 13 |
| 396 | 20240115 | 121800 | 382978600 | 47850 | 47850 | 47900 | 47850 | 18 |
| 397 | 20240115 | 121700 | 382117200 | 47850 | 47850 | 47850 | 47850 | 24 |
| 398 | 20240115 | 121600 | 380968800 | 47850 | 47850 | 47850 | 47850 | 12 |
| 399 | 20240115 | 121500 | 380394600 | 47850 | 47950 | 47950 | 47850 | 504 |
| 400 | 20240115 | 121400 | 356254650 | 47900 | 47900 | 47900 | 47900 | 9 |
| 401 | 20240115 | 121300 | 355823550 | 47900 | 47900 | 47900 | 47900 | 35 |
| 402 | 20240115 | 121200 | 354147050 | 47900 | 47900 | 47900 | 47900 | 0 |
| 403 | 20240115 | 121100 | 354147050 | 47900 | 47900 | 47900 | 47900 | 4 |
| 404 | 20240115 | 121000 | 353955450 | 47950 | 48000 | 48000 | 47900 | 508 |
| 405 | 20240115 | 120900 | 329583800 | 48000 | 48000 | 48000 | 48000 | 19 |
| 406 | 20240115 | 120800 | 328671800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 407 | 20240115 | 120700 | 328671800 | 48000 | 48000 | 48000 | 48000 | 28 |
| 408 | 20240115 | 120600 | 327327800 | 48000 | 48000 | 48000 | 48000 | 26 |
| 409 | 20240115 | 120500 | 326079800 | 48000 | 48000 | 48000 | 48000 | 17 |
| 410 | 20240115 | 120400 | 325263800 | 48000 | 48000 | 48000 | 48000 | 210 |
| 411 | 20240115 | 120300 | 315183800 | 48000 | 48000 | 48000 | 48000 | 11 |
| 412 | 20240115 | 120200 | 314655800 | 48000 | 48000 | 48000 | 48000 | 9 |
| 413 | 20240115 | 120100 | 314223800 | 48000 | 48000 | 48000 | 48000 | 207 |
| 414 | 20240115 | 120000 | 304287800 | 48000 | 48100 | 48100 | 48000 | 555 |
| 415 | 20240115 | 115900 | 277623150 | 48150 | 48150 | 48150 | 48100 | 6 |
| 416 | 20240115 | 115800 | 277334350 | 48100 | 48150 | 48150 | 48100 | 18 |
| 417 | 20240115 | 115700 | 276468200 | 48100 | 48150 | 48150 | 48100 | 35 |
| 418 | 20240115 | 115600 | 274784550 | 48150 | 48100 | 48150 | 48100 | 80 |
| 419 | 20240115 | 115500 | 270935900 | 48050 | 48050 | 48100 | 48050 | 8 |
| 420 | 20240115 | 115400 | 270551350 | 48050 | 48050 | 48100 | 48050 | 71 |
| 421 | 20240115 | 115300 | 267139700 | 48100 | 48100 | 48100 | 48100 | 2 |
| 422 | 20240115 | 115200 | 267043500 | 48150 | 48050 | 48150 | 48050 | 4 |
| 423 | 20240115 | 115100 | 266851100 | 48150 | 48100 | 48150 | 48050 | 53 |
| 424 | 20240115 | 115000 | 264302100 | 48150 | 48150 | 48150 | 48100 | 7 |
| 425 | 20240115 | 114900 | 263965200 | 48150 | 48150 | 48150 | 48150 | 2 |
| 426 | 20240115 | 114800 | 263868900 | 48100 | 48150 | 48150 | 48100 | 43 |
| 427 | 20240115 | 114700 | 261800500 | 48100 | 48150 | 48150 | 48100 | 17 |
| 428 | 20240115 | 114600 | 260982400 | 48150 | 48100 | 48150 | 48100 | 20 |
| 429 | 20240115 | 114500 | 260020200 | 48150 | 48100 | 48150 | 48100 | 27 |
| 430 | 20240115 | 114400 | 258721400 | 48100 | 48100 | 48150 | 48100 | 23 |
| 431 | 20240115 | 114300 | 257615000 | 48100 | 48150 | 48150 | 48100 | 5 |
| 432 | 20240115 | 114200 | 257374300 | 48150 | 48100 | 48150 | 48100 | 176 |
| 433 | 20240115 | 114100 | 248907050 | 48150 | 48100 | 48150 | 48100 | 12 |
| 434 | 20240115 | 114000 | 248329750 | 48150 | 48150 | 48150 | 48100 | 30 |
| 435 | 20240115 | 113900 | 246885600 | 48150 | 48150 | 48150 | 48100 | 6 |
| 436 | 20240115 | 113800 | 246596800 | 48100 | 48150 | 48150 | 48100 | 49 |
| 437 | 20240115 | 113700 | 244239800 | 48150 | 48150 | 48150 | 48150 | 2 |
| 438 | 20240115 | 113600 | 244143500 | 48100 | 48150 | 48150 | 48100 | 7 |
| 439 | 20240115 | 113500 | 243806700 | 48150 | 48100 | 48150 | 48100 | 19 |
| 440 | 20240115 | 113400 | 242892700 | 48150 | 48150 | 48150 | 48150 | 5 |
| 441 | 20240115 | 113300 | 242651950 | 48150 | 48100 | 48150 | 48100 | 8 |
| 442 | 20240115 | 113200 | 242267050 | 48100 | 48150 | 48150 | 48100 | 18 |
| 443 | 20240115 | 113100 | 241400950 | 48200 | 48200 | 48200 | 48150 | 5 |
| 444 | 20240115 | 113000 | 241160000 | 48150 | 48100 | 48150 | 48100 | 14 |
| 445 | 20240115 | 112900 | 240486000 | 48150 | 48100 | 48150 | 48100 | 4 |
| 446 | 20240115 | 112800 | 240293500 | 48100 | 48150 | 48150 | 48100 | 15 |
| 447 | 20240115 | 112700 | 239571900 | 48200 | 48200 | 48200 | 48200 | 3 |
| 448 | 20240115 | 112600 | 239427300 | 48200 | 48150 | 48200 | 48150 | 4 |
| 449 | 20240115 | 112500 | 239234600 | 48150 | 48150 | 48200 | 48150 | 87 |
| 450 | 20240115 | 112400 | 235044450 | 48150 | 48150 | 48150 | 48150 | 2 |
| 451 | 20240115 | 112300 | 234948150 | 48150 | 48100 | 48150 | 48100 | 26 |
| 452 | 20240115 | 112200 | 233697450 | 48150 | 48100 | 48150 | 48100 | 11 |
| 453 | 20240115 | 112100 | 233168250 | 48150 | 48100 | 48150 | 48100 | 201 |
| 454 | 20240115 | 112000 | 223500000 | 48100 | 48150 | 48150 | 48100 | 4 |
| 455 | 20240115 | 111900 | 223307500 | 48100 | 48150 | 48150 | 48100 | 34 |
| 456 | 20240115 | 111800 | 221672000 | 48100 | 48150 | 48150 | 48100 | 3 |
| 457 | 20240115 | 111700 | 221527600 | 48100 | 48150 | 48150 | 48100 | 4 |
| 458 | 20240115 | 111600 | 221335100 | 48150 | 48100 | 48150 | 48100 | 11 |
| 459 | 20240115 | 111500 | 220805900 | 48150 | 48150 | 48150 | 48100 | 11 |
| 460 | 20240115 | 111400 | 220276450 | 48150 | 48150 | 48150 | 48150 | 3 |
| 461 | 20240115 | 111300 | 220132000 | 48100 | 48150 | 48150 | 48100 | 13 |
| 462 | 20240115 | 111200 | 219506300 | 48200 | 48100 | 48200 | 48100 | 49 |
| 463 | 20240115 | 111100 | 217147900 | 48100 | 48200 | 48200 | 48100 | 291 |
| 464 | 20240115 | 111000 | 203131450 | 48150 | 48200 | 48200 | 48150 | 41 |
| 465 | 20240115 | 110900 | 201157200 | 48150 | 48200 | 48200 | 48150 | 54 |
| 466 | 20240115 | 110800 | 198557050 | 48200 | 48150 | 48200 | 48150 | 10 |
| 467 | 20240115 | 110700 | 198075450 | 48200 | 48150 | 48200 | 48150 | 3 |
| 468 | 20240115 | 110600 | 197930900 | 48150 | 48150 | 48200 | 48150 | 16 |
| 469 | 20240115 | 110500 | 197160400 | 48200 | 48200 | 48200 | 48200 | 4 |
| 470 | 20240115 | 110400 | 196967600 | 48200 | 48150 | 48200 | 48150 | 18 |
| 471 | 20240115 | 110300 | 196100800 | 48200 | 48200 | 48200 | 48150 | 26 |
| 472 | 20240115 | 110200 | 194848050 | 48150 | 48200 | 48200 | 48150 | 6 |
| 473 | 20240115 | 110100 | 194559050 | 48200 | 48200 | 48200 | 48200 | 3 |
| 474 | 20240115 | 110000 | 194414450 | 48150 | 48150 | 48200 | 48150 | 33 |
| 475 | 20240115 | 105900 | 192825400 | 48150 | 48200 | 48200 | 48150 | 6 |
| 476 | 20240115 | 105800 | 192536400 | 48150 | 48150 | 48200 | 48150 | 22 |
| 477 | 20240115 | 105700 | 191477000 | 48150 | 48150 | 48200 | 48150 | 14 |
| 478 | 20240115 | 105600 | 190802800 | 48200 | 48150 | 48200 | 48150 | 5 |
| 479 | 20240115 | 105500 | 190561950 | 48200 | 48150 | 48200 | 48150 | 4 |
| 480 | 20240115 | 105400 | 190369300 | 48200 | 48150 | 48200 | 48150 | 25 |
| 481 | 20240115 | 105300 | 189165450 | 48200 | 48150 | 48200 | 48150 | 31 |
| 482 | 20240115 | 105200 | 187671450 | 48200 | 48200 | 48200 | 48200 | 2 |
| 483 | 20240115 | 105100 | 187575050 | 48200 | 48200 | 48200 | 48150 | 6 |
| 484 | 20240115 | 105000 | 187286000 | 48150 | 48200 | 48200 | 48150 | 16 |
| 485 | 20240115 | 104900 | 186515400 | 48150 | 48150 | 48200 | 48150 | 47 |
| 486 | 20240115 | 104800 | 184250750 | 48200 | 48200 | 48200 | 48150 | 16 |
| 487 | 20240115 | 104700 | 183479650 | 48150 | 48150 | 48200 | 48150 | 40 |
| 488 | 20240115 | 104600 | 181553550 | 48200 | 48150 | 48200 | 48150 | 8 |
| 489 | 20240115 | 104500 | 181168250 | 48200 | 48200 | 48200 | 48200 | 20 |
| 490 | 20240115 | 104400 | 180204250 | 48200 | 48150 | 48200 | 48150 | 18 |
| 491 | 20240115 | 104300 | 179337350 | 48150 | 48200 | 48200 | 48150 | 3 |
| 492 | 20240115 | 104200 | 179192850 | 48150 | 48200 | 48200 | 48150 | 19 |
| 493 | 20240115 | 104100 | 178277650 | 48150 | 48200 | 48200 | 48150 | 10 |
| 494 | 20240115 | 104000 | 177796050 | 48150 | 48200 | 48200 | 48150 | 5 |
| 495 | 20240115 | 103900 | 177555200 | 48200 | 48200 | 48200 | 48150 | 23 |
| 496 | 20240115 | 103800 | 176446950 | 48200 | 48150 | 48200 | 48150 | 12 |
| 497 | 20240115 | 103700 | 175869050 | 48200 | 48150 | 48200 | 48150 | 26 |
| 498 | 20240115 | 103600 | 174617050 | 48200 | 48200 | 48200 | 48200 | 2 |
| 499 | 20240115 | 103500 | 174520650 | 48200 | 48150 | 48200 | 48150 | 20 |
| 500 | 20240115 | 103400 | 173557550 | 48200 | 48200 | 48200 | 48150 | 10 |
| 501 | 20240115 | 103300 | 173075650 | 48150 | 48250 | 48250 | 48150 | 21 |
| 502 | 20240115 | 103200 | 172063500 | 48200 | 48200 | 48250 | 48200 | 8 |
| 503 | 20240115 | 103100 | 171677800 | 48200 | 48250 | 48250 | 48200 | 23 |
| 504 | 20240115 | 103000 | 170568600 | 48200 | 48200 | 48250 | 48200 | 9 |
| 505 | 20240115 | 102900 | 170134750 | 48250 | 48200 | 48250 | 48200 | 4 |
| 506 | 20240115 | 102800 | 169941850 | 48150 | 48250 | 48250 | 48150 | 22 |
| 507 | 20240115 | 102700 | 168881300 | 48200 | 48200 | 48250 | 48200 | 8 |
| 508 | 20240115 | 102600 | 168495600 | 48200 | 48200 | 48250 | 48200 | 27 |
| 509 | 20240115 | 102500 | 167194100 | 48250 | 48300 | 48300 | 48200 | 28 |
| 510 | 20240115 | 102400 | 165843500 | 48300 | 48250 | 48300 | 48250 | 16 |
| 511 | 20240115 | 102300 | 165071100 | 48250 | 48300 | 48300 | 48250 | 12 |
| 512 | 20240115 | 102200 | 164492000 | 48250 | 48250 | 48300 | 48250 | 49 |
| 513 | 20240115 | 102100 | 162127650 | 48250 | 48300 | 48300 | 48250 | 6 |
| 514 | 20240115 | 102000 | 161838000 | 48250 | 48250 | 48300 | 48250 | 11 |
| 515 | 20240115 | 101900 | 161307100 | 48300 | 48250 | 48300 | 48250 | 11 |
| 516 | 20240115 | 101800 | 160776250 | 48300 | 48300 | 48300 | 48250 | 44 |
| 517 | 20240115 | 101700 | 158651200 | 48300 | 48300 | 48350 | 48300 | 9 |
| 518 | 20240115 | 101600 | 158216450 | 48350 | 48350 | 48350 | 48300 | 41 |
| 519 | 20240115 | 101500 | 156235950 | 48350 | 48350 | 48350 | 48350 | 24 |
| 520 | 20240115 | 101400 | 155075550 | 48300 | 48300 | 48350 | 48300 | 7 |
| 521 | 20240115 | 101300 | 154737350 | 48350 | 48300 | 48350 | 48300 | 5 |
| 522 | 20240115 | 101200 | 154495750 | 48300 | 48350 | 48350 | 48300 | 37 |
| 523 | 20240115 | 101100 | 152707550 | 48300 | 48300 | 48350 | 48300 | 9 |
| 524 | 20240115 | 101000 | 152272700 | 48350 | 48350 | 48350 | 48350 | 2 |
| 525 | 20240115 | 100900 | 152176000 | 48300 | 48300 | 48350 | 48300 | 39 |
| 526 | 20240115 | 100800 | 150292200 | 48300 | 48350 | 48350 | 48300 | 4 |
| 527 | 20240115 | 100700 | 150098900 | 48350 | 48300 | 48350 | 48300 | 8 |
| 528 | 20240115 | 100600 | 149712400 | 48350 | 48350 | 48350 | 48300 | 16 |
| 529 | 20240115 | 100500 | 148939350 | 48350 | 48300 | 48350 | 48300 | 3 |
| 530 | 20240115 | 100400 | 148794400 | 48300 | 48200 | 48300 | 48200 | 17 |
| 531 | 20240115 | 100300 | 147973650 | 48200 | 48250 | 48250 | 48200 | 26 |
| 532 | 20240115 | 100200 | 146719600 | 48250 | 48300 | 48300 | 48250 | 6 |
| 533 | 20240115 | 100100 | 146430000 | 48300 | 48250 | 48300 | 48250 | 13 |
| 534 | 20240115 | 100000 | 145802650 | 48250 | 48250 | 48300 | 48250 | 15 |
| 535 | 20240115 | 095900 | 145078800 | 48300 | 48200 | 48300 | 48150 | 43 |
| 536 | 20240115 | 095800 | 143006950 | 48200 | 48200 | 48200 | 48200 | 20 |
| 537 | 20240115 | 095700 | 142042950 | 48150 | 48150 | 48200 | 48150 | 42 |
| 538 | 20240115 | 095600 | 140020550 | 48200 | 48200 | 48200 | 48200 | 4 |
| 539 | 20240115 | 095500 | 139827750 | 48150 | 48200 | 48200 | 48150 | 23 |
| 540 | 20240115 | 095400 | 138719400 | 48200 | 48200 | 48200 | 48150 | 45 |
| 541 | 20240115 | 095300 | 136551900 | 48150 | 48200 | 48200 | 48150 | 36 |
| 542 | 20240115 | 095200 | 134817650 | 48200 | 48200 | 48200 | 48150 | 9 |
| 543 | 20240115 | 095100 | 134384000 | 48150 | 48150 | 48200 | 48150 | 43 |
| 544 | 20240115 | 095000 | 132313500 | 48150 | 48150 | 48200 | 48150 | 21 |
| 545 | 20240115 | 094900 | 131302200 | 48200 | 48200 | 48200 | 48150 | 26 |
| 546 | 20240115 | 094800 | 130049100 | 48200 | 48150 | 48200 | 48150 | 48 |
| 547 | 20240115 | 094700 | 127737750 | 48200 | 48250 | 48250 | 48150 | 22 |
| 548 | 20240115 | 094600 | 126678150 | 48150 | 48200 | 48350 | 48150 | 148 |
| 549 | 20240115 | 094500 | 119551450 | 48150 | 48200 | 48200 | 48150 | 45 |
| 550 | 20240115 | 094400 | 117384600 | 48200 | 48200 | 48200 | 48150 | 122 |
| 551 | 20240115 | 094300 | 111504650 | 48200 | 48250 | 48250 | 48200 | 23 |
| 552 | 20240115 | 094200 | 110395950 | 48250 | 48200 | 48250 | 48200 | 14 |
| 553 | 20240115 | 094100 | 109721050 | 48200 | 48250 | 48250 | 48200 | 21 |
| 554 | 20240115 | 094000 | 108708650 | 48200 | 48200 | 48250 | 48200 | 28 |
| 555 | 20240115 | 093900 | 107358850 | 48250 | 48200 | 48250 | 48200 | 35 |
| 556 | 20240115 | 093800 | 105671750 | 48250 | 48300 | 48300 | 48250 | 14 |
| 557 | 20240115 | 093700 | 104996150 | 48250 | 48250 | 48250 | 48250 | 2 |
| 558 | 20240115 | 093600 | 104899650 | 48250 | 48350 | 48350 | 48250 | 24 |
| 559 | 20240115 | 093500 | 103740450 | 48300 | 48250 | 48350 | 48250 | 18 |
| 560 | 20240115 | 093400 | 102871350 | 48200 | 48250 | 48250 | 48200 | 19 |
| 561 | 20240115 | 093300 | 101955450 | 48250 | 48200 | 48250 | 48200 | 25 |
| 562 | 20240115 | 093200 | 100750350 | 48250 | 48200 | 48250 | 48200 | 43 |
| 563 | 20240115 | 093100 | 98677450 | 48200 | 48250 | 48250 | 48200 | 14 |
| 564 | 20240115 | 093000 | 98002450 | 48250 | 48200 | 48250 | 48200 | 8 |
| 565 | 20240115 | 092900 | 97616700 | 48250 | 48250 | 48250 | 48200 | 24 |
| 566 | 20240115 | 092800 | 96458900 | 48250 | 48200 | 48250 | 48200 | 52 |
| 567 | 20240115 | 092700 | 93952300 | 48200 | 48200 | 48250 | 48200 | 29 |
| 568 | 20240115 | 092600 | 92553800 | 48200 | 48200 | 48250 | 48200 | 9 |
| 569 | 20240115 | 092500 | 92119850 | 48200 | 48250 | 48250 | 48200 | 13 |
| 570 | 20240115 | 092400 | 91493100 | 48250 | 48200 | 48250 | 48200 | 57 |
| 571 | 20240115 | 092300 | 88745500 | 48250 | 48200 | 48250 | 48200 | 4 |
| 572 | 20240115 | 092200 | 88552600 | 48200 | 48200 | 48250 | 48200 | 24 |
| 573 | 20240115 | 092100 | 87395700 | 48250 | 48300 | 48300 | 48200 | 25 |
| 574 | 20240115 | 092000 | 86189300 | 48400 | 48250 | 48400 | 48250 | 11 |
| 575 | 20240115 | 091900 | 85657850 | 48300 | 48350 | 48350 | 48200 | 6 |
| 576 | 20240115 | 091800 | 85368150 | 48250 | 48350 | 48350 | 48200 | 53 |
| 577 | 20240115 | 091700 | 82810200 | 48350 | 48400 | 48400 | 48350 | 54 |
| 578 | 20240115 | 091600 | 80199200 | 48450 | 48250 | 48450 | 48250 | 101 |
| 579 | 20240115 | 091500 | 75315500 | 48200 | 48300 | 48300 | 48200 | 194 |
| 580 | 20240115 | 091400 | 65957300 | 48300 | 48250 | 48300 | 48250 | 13 |
| 581 | 20240115 | 091300 | 65329550 | 48250 | 48250 | 48300 | 48250 | 32 |
| 582 | 20240115 | 091200 | 63785350 | 48250 | 48200 | 48250 | 48200 | 54 |
| 583 | 20240115 | 091100 | 61182450 | 48200 | 48250 | 48250 | 48200 | 7 |
| 584 | 20240115 | 091000 | 60844850 | 48250 | 48200 | 48250 | 48200 | 7 |
| 585 | 20240115 | 090900 | 60507350 | 48250 | 48300 | 48300 | 48200 | 7 |
| 586 | 20240115 | 090800 | 60169600 | 48350 | 48350 | 48350 | 48350 | 2 |
| 587 | 20240115 | 090700 | 60072900 | 48200 | 48150 | 48200 | 48150 | 36 |
| 588 | 20240115 | 090600 | 58338350 | 48200 | 48250 | 48250 | 48150 | 86 |
| 589 | 20240115 | 090500 | 54189800 | 48250 | 48350 | 48350 | 48250 | 4 |
| 590 | 20240115 | 090400 | 53996500 | 48450 | 48650 | 48650 | 48450 | 264 |
| 591 | 20240115 | 090300 | 41186050 | 48650 | 48650 | 49050 | 48650 | 37 |
| 592 | 20240115 | 090200 | 39384800 | 49100 | 49150 | 49150 | 49100 | 12 |
| 593 | 20240115 | 090100 | 38795100 | 49250 | 48750 | 49250 | 48750 | 50 |
| 594 | 20240115 | 090000 | 36356600 | 49300 | 49250 | 49300 | 48650 | 739 |