32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 130131 |
| 3 | 20240111 | 185300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20240111 | 185200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20240111 | 185100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20240111 | 185000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20240111 | 184900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20240111 | 184800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20240111 | 184700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20240111 | 184600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20240111 | 184500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20240111 | 184400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20240111 | 184300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20240111 | 184200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20240111 | 184100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20240111 | 184000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20240111 | 183900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20240111 | 183800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20240111 | 183700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20240111 | 183600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20240111 | 183500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20240111 | 183400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20240111 | 183300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20240111 | 183200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20240111 | 183100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20240111 | 183000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20240111 | 182900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20240111 | 182800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20240111 | 182700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20240111 | 182600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20240111 | 182500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20240111 | 182400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 130131 |
| 33 | 20240111 | 182300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20240111 | 182200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20240111 | 182100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20240111 | 182000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20240111 | 181900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20240111 | 181800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20240111 | 181700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20240111 | 181600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20240111 | 181500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20240111 | 181400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20240111 | 181300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20240111 | 181200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20240111 | 181100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20240111 | 181000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20240111 | 180900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20240111 | 180800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20240111 | 180700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20240111 | 180600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20240111 | 180500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20240111 | 180400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20240111 | 180300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20240111 | 180200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20240111 | 180100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20240111 | 180000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20240111 | 175900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20240111 | 175800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20240111 | 175700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20240111 | 175600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20240111 | 175500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20240111 | 175400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 130131 |
| 63 | 20240111 | 175300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20240111 | 175200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20240111 | 175100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20240111 | 175000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20240111 | 174900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20240111 | 174800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20240111 | 174700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20240111 | 174600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20240111 | 174500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20240111 | 174400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20240111 | 174300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20240111 | 174200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20240111 | 174100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20240111 | 174000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20240111 | 173900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20240111 | 173800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20240111 | 173700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20240111 | 173600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20240111 | 173500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20240111 | 173400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20240111 | 173300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20240111 | 173200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20240111 | 173100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20240111 | 173000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20240111 | 172900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20240111 | 172800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20240111 | 172700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20240111 | 172600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20240111 | 172500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20240111 | 172400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 130131 |
| 93 | 20240111 | 172300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20240111 | 172200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20240111 | 172100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20240111 | 172000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20240111 | 171900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20240111 | 171800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20240111 | 171700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20240111 | 171600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20240111 | 171500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20240111 | 171400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20240111 | 171300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20240111 | 171200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20240111 | 171100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20240111 | 171000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20240111 | 170900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20240111 | 170800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20240111 | 170700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20240111 | 170600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20240111 | 170500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20240111 | 170400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20240111 | 170300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20240111 | 170200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20240111 | 170100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20240111 | 170000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20240111 | 165900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20240111 | 165800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20240111 | 165700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20240111 | 165600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20240111 | 165500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20240111 | 165400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 130131 |
| 123 | 20240111 | 165300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20240111 | 165200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20240111 | 165100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20240111 | 165000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20240111 | 164900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20240111 | 164800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20240111 | 164700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20240111 | 164600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20240111 | 164500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20240111 | 164400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20240111 | 164300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20240111 | 164200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20240111 | 164100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20240111 | 164000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20240111 | 163900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20240111 | 163800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20240111 | 163700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20240111 | 163600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20240111 | 163500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20240111 | 163400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20240111 | 163300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20240111 | 163200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20240111 | 163100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20240111 | 163000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20240111 | 162900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20240111 | 162800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20240111 | 162700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20240111 | 162600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20240111 | 162500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20240111 | 162400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 130131 |
| 153 | 20240111 | 162300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20240111 | 162200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20240111 | 162100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20240111 | 162000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20240111 | 161900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20240111 | 161800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20240111 | 161700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20240111 | 161600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20240111 | 161500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20240111 | 161400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20240111 | 161300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20240111 | 161200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20240111 | 161100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20240111 | 161000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20240111 | 160900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20240111 | 160800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20240111 | 160700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20240111 | 160600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20240111 | 160500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20240111 | 160400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20240111 | 160300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20240111 | 160200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20240111 | 160100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20240111 | 160000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20240111 | 155900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20240111 | 155800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20240111 | 155700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20240111 | 155600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20240111 | 155500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20240111 | 155400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 130131 |
| 183 | 20240111 | 155300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20240111 | 155200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20240111 | 155100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20240111 | 155000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20240111 | 154900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20240111 | 154800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20240111 | 154700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20240111 | 154600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20240111 | 154500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20240111 | 154400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20240111 | 154300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20240111 | 154200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20240111 | 154100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20240111 | 154000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20240111 | 153900 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20240111 | 153800 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20240111 | 153700 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20240111 | 153600 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20240111 | 153500 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20240111 | 153400 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20240111 | 153300 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20240111 | 153200 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20240111 | 153100 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20240111 | 153000 | 39514282900 | 37500 | 37500 | 37500 | 37500 | 130131 |
| 207 | 20240111 | 152900 | 34634370400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20240111 | 152800 | 34634370400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20240111 | 152700 | 34634370400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20240111 | 152600 | 34634370400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20240111 | 152500 | 34634370400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20240111 | 152400 | 34634370400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 213 | 20240111 | 152300 | 34634370400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20240111 | 152200 | 34634370400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20240111 | 152100 | 34634370400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20240111 | 152000 | 34634370400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20240111 | 151900 | 34634370400 | 37750 | 37700 | 37750 | 37650 | 9236 |
| 218 | 20240111 | 151800 | 34286162250 | 37750 | 37800 | 37800 | 37700 | 13198 |
| 219 | 20240111 | 151700 | 33788014550 | 37800 | 37800 | 37850 | 37750 | 14202 |
| 220 | 20240111 | 151600 | 33251193800 | 37800 | 37800 | 37850 | 37800 | 2512 |
| 221 | 20240111 | 151500 | 33156130500 | 37850 | 37850 | 37900 | 37800 | 6875 |
| 222 | 20240111 | 151400 | 32895945800 | 37850 | 37900 | 37900 | 37850 | 990 |
| 223 | 20240111 | 151300 | 32858437250 | 37900 | 37900 | 37900 | 37850 | 2360 |
| 224 | 20240111 | 151200 | 32769009300 | 37850 | 37900 | 37900 | 37850 | 1474 |
| 225 | 20240111 | 151100 | 32713181150 | 37900 | 37900 | 37900 | 37850 | 804 |
| 226 | 20240111 | 151000 | 32682719550 | 37850 | 37850 | 37900 | 37850 | 932 |
| 227 | 20240111 | 150900 | 32647410350 | 37850 | 37900 | 37950 | 37850 | 461 |
| 228 | 20240111 | 150800 | 32629947500 | 37850 | 37850 | 37950 | 37850 | 1863 |
| 229 | 20240111 | 150700 | 32559387950 | 37850 | 37850 | 37950 | 37850 | 1331 |
| 230 | 20240111 | 150600 | 32508955250 | 37850 | 37850 | 37900 | 37850 | 858 |
| 231 | 20240111 | 150500 | 32476448850 | 37850 | 37900 | 37900 | 37850 | 783 |
| 232 | 20240111 | 150400 | 32446789650 | 37900 | 37850 | 37900 | 37850 | 1237 |
| 233 | 20240111 | 150300 | 32399920250 | 37850 | 37850 | 37900 | 37850 | 1530 |
| 234 | 20240111 | 150200 | 32341959200 | 37850 | 37900 | 37900 | 37850 | 1399 |
| 235 | 20240111 | 150100 | 32288955750 | 37900 | 37850 | 37900 | 37850 | 928 |
| 236 | 20240111 | 150000 | 32253796800 | 37850 | 37850 | 37900 | 37850 | 1086 |
| 237 | 20240111 | 145900 | 32212653100 | 37850 | 37850 | 37900 | 37850 | 1042 |
| 238 | 20240111 | 145800 | 32173180950 | 37850 | 37850 | 37900 | 37850 | 608 |
| 239 | 20240111 | 145700 | 32150152950 | 37850 | 37900 | 37950 | 37850 | 3597 |
| 240 | 20240111 | 145600 | 32013813750 | 37900 | 37900 | 37950 | 37900 | 1070 |
| 241 | 20240111 | 145500 | 31973252450 | 37900 | 37900 | 37950 | 37900 | 597 |
| 242 | 20240111 | 145400 | 31950606800 | 37900 | 37900 | 37950 | 37900 | 519 |
| 243 | 20240111 | 145300 | 31930919950 | 37950 | 37900 | 37950 | 37900 | 1143 |
| 244 | 20240111 | 145200 | 31887571500 | 37900 | 37950 | 38000 | 37900 | 9539 |
| 245 | 20240111 | 145100 | 31525572850 | 37950 | 38000 | 38000 | 37950 | 1922 |
| 246 | 20240111 | 145000 | 31452613700 | 37950 | 38000 | 38000 | 37950 | 1221 |
| 247 | 20240111 | 144900 | 31406234450 | 38000 | 37950 | 38000 | 37950 | 1425 |
| 248 | 20240111 | 144800 | 31352095350 | 38000 | 38000 | 38000 | 37950 | 570 |
| 249 | 20240111 | 144700 | 31330444050 | 38050 | 38000 | 38050 | 38000 | 815 |
| 250 | 20240111 | 144600 | 31299450250 | 38000 | 38050 | 38050 | 38000 | 617 |
| 251 | 20240111 | 144500 | 31275985100 | 38050 | 37950 | 38050 | 37950 | 568 |
| 252 | 20240111 | 144400 | 31254398350 | 38000 | 37950 | 38050 | 37950 | 780 |
| 253 | 20240111 | 144300 | 31224772450 | 38000 | 37950 | 38000 | 37950 | 710 |
| 254 | 20240111 | 144200 | 31197809900 | 37950 | 37950 | 38000 | 37950 | 704 |
| 255 | 20240111 | 144100 | 31171070900 | 37950 | 37900 | 38000 | 37900 | 981 |
| 256 | 20240111 | 144000 | 31133830250 | 37900 | 37950 | 38000 | 37900 | 1576 |
| 257 | 20240111 | 143900 | 31074022350 | 38000 | 37950 | 38000 | 37950 | 806 |
| 258 | 20240111 | 143800 | 31043410000 | 38000 | 38050 | 38050 | 37950 | 2313 |
| 259 | 20240111 | 143700 | 30955526350 | 38050 | 38050 | 38100 | 38000 | 2781 |
| 260 | 20240111 | 143600 | 30849676000 | 38050 | 38100 | 38100 | 38050 | 1531 |
| 261 | 20240111 | 143500 | 30791364500 | 38050 | 38050 | 38100 | 38050 | 1100 |
| 262 | 20240111 | 143400 | 30749479200 | 38050 | 38000 | 38100 | 38000 | 830 |
| 263 | 20240111 | 143300 | 30717885150 | 38000 | 38050 | 38100 | 38000 | 2866 |
| 264 | 20240111 | 143200 | 30608806050 | 38050 | 38000 | 38050 | 38000 | 836 |
| 265 | 20240111 | 143100 | 30577018150 | 38000 | 37950 | 38050 | 37900 | 3308 |
| 266 | 20240111 | 143000 | 30451417750 | 37950 | 37900 | 37950 | 37900 | 515 |
| 267 | 20240111 | 142900 | 30431889950 | 37950 | 37900 | 37950 | 37850 | 1039 |
| 268 | 20240111 | 142800 | 30392489750 | 37950 | 37850 | 37950 | 37850 | 1691 |
| 269 | 20240111 | 142700 | 30328398000 | 37900 | 37900 | 37950 | 37850 | 2158 |
| 270 | 20240111 | 142600 | 30246598950 | 37950 | 37950 | 38000 | 37900 | 1810 |
| 271 | 20240111 | 142500 | 30177967350 | 37950 | 37950 | 38000 | 37950 | 854 |
| 272 | 20240111 | 142400 | 30145537900 | 37950 | 37950 | 38000 | 37950 | 677 |
| 273 | 20240111 | 142300 | 30119822600 | 38000 | 37950 | 38000 | 37950 | 982 |
| 274 | 20240111 | 142200 | 30082530550 | 38000 | 38000 | 38050 | 37950 | 2025 |
| 275 | 20240111 | 142100 | 30005584850 | 37950 | 38000 | 38000 | 37950 | 1311 |
| 276 | 20240111 | 142000 | 29955778850 | 38000 | 38050 | 38050 | 37950 | 1403 |
| 277 | 20240111 | 141900 | 29902455600 | 38000 | 38000 | 38050 | 38000 | 1899 |
| 278 | 20240111 | 141800 | 29830269850 | 38050 | 38000 | 38050 | 38000 | 606 |
| 279 | 20240111 | 141700 | 29807225250 | 38050 | 38000 | 38050 | 38000 | 659 |
| 280 | 20240111 | 141600 | 29782166350 | 38000 | 38000 | 38050 | 38000 | 1011 |
| 281 | 20240111 | 141500 | 29743722400 | 38000 | 37950 | 38050 | 37900 | 3273 |
| 282 | 20240111 | 141400 | 29619429500 | 37950 | 37950 | 37950 | 37900 | 695 |
| 283 | 20240111 | 141300 | 29593068450 | 37950 | 37900 | 37950 | 37900 | 916 |
| 284 | 20240111 | 141200 | 29558324050 | 37900 | 37900 | 37950 | 37900 | 941 |
| 285 | 20240111 | 141100 | 29522632950 | 37900 | 37950 | 38000 | 37900 | 549 |
| 286 | 20240111 | 141000 | 29501794800 | 38000 | 37950 | 38000 | 37900 | 2474 |
| 287 | 20240111 | 140900 | 29407962000 | 37950 | 37950 | 37950 | 37900 | 830 |
| 288 | 20240111 | 140800 | 29376487350 | 37950 | 37950 | 37950 | 37900 | 632 |
| 289 | 20240111 | 140700 | 29352515050 | 37900 | 37950 | 37950 | 37900 | 855 |
| 290 | 20240111 | 140600 | 29320085100 | 37950 | 37900 | 37950 | 37900 | 1031 |
| 291 | 20240111 | 140500 | 29280984000 | 37900 | 37900 | 37950 | 37900 | 930 |
| 292 | 20240111 | 140400 | 29245721500 | 37900 | 37900 | 37950 | 37850 | 1024 |
| 293 | 20240111 | 140300 | 29206896350 | 37900 | 37950 | 37950 | 37900 | 996 |
| 294 | 20240111 | 140200 | 29169127350 | 37950 | 37900 | 37950 | 37900 | 883 |
| 295 | 20240111 | 140100 | 29135639600 | 37950 | 37900 | 37950 | 37850 | 777 |
| 296 | 20240111 | 140000 | 29106193650 | 37850 | 37900 | 37900 | 37850 | 1008 |
| 297 | 20240111 | 135900 | 29068017150 | 37900 | 37850 | 37950 | 37850 | 1212 |
| 298 | 20240111 | 135800 | 29022092300 | 37850 | 37900 | 37900 | 37850 | 1767 |
| 299 | 20240111 | 135700 | 28955192350 | 37900 | 37900 | 37950 | 37850 | 1804 |
| 300 | 20240111 | 135600 | 28886810900 | 37950 | 37900 | 37950 | 37900 | 1298 |
| 301 | 20240111 | 135500 | 28837572650 | 37950 | 37900 | 37950 | 37900 | 1148 |
| 302 | 20240111 | 135400 | 28794041300 | 37900 | 37900 | 37950 | 37850 | 916 |
| 303 | 20240111 | 135300 | 28759315300 | 37900 | 37900 | 37950 | 37850 | 1056 |
| 304 | 20240111 | 135200 | 28719278850 | 37950 | 37900 | 37950 | 37850 | 1972 |
| 305 | 20240111 | 135100 | 28644551350 | 37900 | 37900 | 37900 | 37850 | 646 |
| 306 | 20240111 | 135000 | 28620082550 | 37850 | 37850 | 37900 | 37850 | 891 |
| 307 | 20240111 | 134900 | 28586335250 | 37850 | 37850 | 37900 | 37800 | 715 |
| 308 | 20240111 | 134800 | 28559276750 | 37800 | 37850 | 37900 | 37800 | 612 |
| 309 | 20240111 | 134700 | 28536105450 | 37850 | 37800 | 37900 | 37800 | 1387 |
| 310 | 20240111 | 134600 | 28483603000 | 37800 | 37850 | 37900 | 37800 | 737 |
| 311 | 20240111 | 134500 | 28455712600 | 37850 | 37800 | 37900 | 37800 | 686 |
| 312 | 20240111 | 134400 | 28429754100 | 37850 | 37850 | 37850 | 37800 | 3186 |
| 313 | 20240111 | 134300 | 28309184700 | 37850 | 37900 | 37900 | 37850 | 986 |
| 314 | 20240111 | 134200 | 28271831250 | 37900 | 37850 | 37900 | 37850 | 1549 |
| 315 | 20240111 | 134100 | 28213161250 | 37850 | 37900 | 37900 | 37850 | 395 |
| 316 | 20240111 | 134000 | 28198206250 | 37850 | 37850 | 37900 | 37850 | 788 |
| 317 | 20240111 | 133900 | 28168351650 | 37850 | 37900 | 37900 | 37850 | 1032 |
| 318 | 20240111 | 133800 | 28129256400 | 37900 | 37850 | 37900 | 37850 | 695 |
| 319 | 20240111 | 133700 | 28102944100 | 37850 | 37800 | 37900 | 37800 | 952 |
| 320 | 20240111 | 133600 | 28066912550 | 37800 | 37850 | 37900 | 37800 | 1121 |
| 321 | 20240111 | 133500 | 28024496050 | 37800 | 37800 | 37850 | 37800 | 1465 |
| 322 | 20240111 | 133400 | 27969078400 | 37800 | 37850 | 37850 | 37800 | 2552 |
| 323 | 20240111 | 133300 | 27872600450 | 37850 | 37900 | 37900 | 37800 | 2935 |
| 324 | 20240111 | 133200 | 27761509500 | 37900 | 37850 | 37900 | 37850 | 516 |
| 325 | 20240111 | 133100 | 27741971900 | 37850 | 37850 | 37900 | 37800 | 1155 |
| 326 | 20240111 | 133000 | 27698247200 | 37850 | 37850 | 37900 | 37800 | 2310 |
| 327 | 20240111 | 132900 | 27610807100 | 37850 | 37900 | 37950 | 37850 | 406 |
| 328 | 20240111 | 132800 | 27595424400 | 37900 | 37900 | 37950 | 37850 | 1691 |
| 329 | 20240111 | 132700 | 27531340500 | 37850 | 37900 | 37950 | 37850 | 2483 |
| 330 | 20240111 | 132600 | 27437276750 | 37950 | 37950 | 37950 | 37900 | 395 |
| 331 | 20240111 | 132500 | 27422296300 | 37900 | 37900 | 37950 | 37900 | 1407 |
| 332 | 20240111 | 132400 | 27368950350 | 37900 | 37800 | 37900 | 37800 | 3387 |
| 333 | 20240111 | 132300 | 27240754200 | 37850 | 37850 | 37850 | 37800 | 2727 |
| 334 | 20240111 | 132200 | 27137585950 | 37800 | 37800 | 37850 | 37800 | 2386 |
| 335 | 20240111 | 132100 | 27047377700 | 37850 | 37850 | 37850 | 37800 | 4685 |
| 336 | 20240111 | 132000 | 26870253100 | 37850 | 37850 | 37850 | 37800 | 2904 |
| 337 | 20240111 | 131900 | 26760461250 | 37850 | 37950 | 37950 | 37800 | 19413 |
| 338 | 20240111 | 131800 | 26025554550 | 37900 | 37900 | 37950 | 37900 | 1739 |
| 339 | 20240111 | 131700 | 25959622450 | 37900 | 37900 | 37950 | 37900 | 3631 |
| 340 | 20240111 | 131600 | 25821991200 | 37950 | 37950 | 37950 | 37900 | 1410 |
| 341 | 20240111 | 131500 | 25768496300 | 37950 | 38000 | 38000 | 37900 | 2621 |
| 342 | 20240111 | 131400 | 25669024000 | 37950 | 38000 | 38000 | 37950 | 8347 |
| 343 | 20240111 | 131300 | 25351857900 | 38000 | 38000 | 38050 | 38000 | 930 |
| 344 | 20240111 | 131200 | 25316508750 | 38050 | 38050 | 38100 | 38000 | 1258 |
| 345 | 20240111 | 131100 | 25268644900 | 38100 | 38050 | 38100 | 38050 | 716 |
| 346 | 20240111 | 131000 | 25241384100 | 38050 | 38100 | 38100 | 38050 | 641 |
| 347 | 20240111 | 130900 | 25216983950 | 38050 | 38050 | 38100 | 38050 | 1005 |
| 348 | 20240111 | 130800 | 25178732200 | 38100 | 38050 | 38100 | 38050 | 626 |
| 349 | 20240111 | 130700 | 25154891250 | 38100 | 38050 | 38100 | 38050 | 586 |
| 350 | 20240111 | 130600 | 25132578000 | 38050 | 38000 | 38100 | 38000 | 776 |
| 351 | 20240111 | 130500 | 25103049900 | 38050 | 38000 | 38050 | 38000 | 797 |
| 352 | 20240111 | 130400 | 25072732850 | 38000 | 38050 | 38100 | 38000 | 5972 |
| 353 | 20240111 | 130300 | 24845487450 | 38050 | 38000 | 38100 | 38000 | 1149 |
| 354 | 20240111 | 130200 | 24801760600 | 38050 | 38000 | 38050 | 38000 | 5781 |
| 355 | 20240111 | 130100 | 24582064500 | 38000 | 38050 | 38100 | 38000 | 478 |
| 356 | 20240111 | 130000 | 24563881400 | 38050 | 38100 | 38100 | 38050 | 855 |
| 357 | 20240111 | 125900 | 24531334650 | 38050 | 38050 | 38100 | 38050 | 661 |
| 358 | 20240111 | 125800 | 24506162900 | 38100 | 38050 | 38100 | 38050 | 487 |
| 359 | 20240111 | 125700 | 24487619750 | 38050 | 38100 | 38150 | 38050 | 2520 |
| 360 | 20240111 | 125600 | 24391666000 | 38100 | 38150 | 38150 | 38100 | 616 |
| 361 | 20240111 | 125500 | 24368182900 | 38150 | 38100 | 38150 | 38100 | 499 |
| 362 | 20240111 | 125400 | 24349157250 | 38100 | 38100 | 38150 | 38050 | 873 |
| 363 | 20240111 | 125300 | 24315894550 | 38100 | 38050 | 38150 | 38050 | 747 |
| 364 | 20240111 | 125200 | 24287449150 | 38100 | 38050 | 38150 | 38050 | 1018 |
| 365 | 20240111 | 125100 | 24248670700 | 38050 | 38050 | 38150 | 38050 | 1141 |
| 366 | 20240111 | 125000 | 24205220300 | 38100 | 38050 | 38100 | 38050 | 824 |
| 367 | 20240111 | 124900 | 24173849850 | 38050 | 38050 | 38100 | 38050 | 685 |
| 368 | 20240111 | 124800 | 24147776200 | 38100 | 38100 | 38150 | 38050 | 1383 |
| 369 | 20240111 | 124700 | 24095080900 | 38150 | 38100 | 38200 | 38100 | 607 |
| 370 | 20240111 | 124600 | 24071931350 | 38100 | 38100 | 38150 | 38100 | 380 |
| 371 | 20240111 | 124500 | 24057446950 | 38150 | 38100 | 38150 | 38100 | 496 |
| 372 | 20240111 | 124400 | 24038539450 | 38100 | 38150 | 38150 | 38050 | 673 |
| 373 | 20240111 | 124300 | 24012894800 | 38150 | 38100 | 38150 | 38050 | 3779 |
| 374 | 20240111 | 124200 | 23868889100 | 38100 | 38150 | 38200 | 38100 | 1044 |
| 375 | 20240111 | 124100 | 23829043000 | 38200 | 38150 | 38200 | 38150 | 656 |
| 376 | 20240111 | 124000 | 23803995650 | 38150 | 38200 | 38200 | 38100 | 728 |
| 377 | 20240111 | 123900 | 23776215450 | 38150 | 38150 | 38200 | 38150 | 660 |
| 378 | 20240111 | 123800 | 23751031300 | 38200 | 38150 | 38200 | 38150 | 467 |
| 379 | 20240111 | 123700 | 23733205550 | 38200 | 38150 | 38200 | 38150 | 930 |
| 380 | 20240111 | 123600 | 23697709700 | 38200 | 38200 | 38200 | 38150 | 768 |
| 381 | 20240111 | 123500 | 23668383500 | 38200 | 38100 | 38200 | 38100 | 1053 |
| 382 | 20240111 | 123400 | 23628235450 | 38100 | 38100 | 38150 | 38100 | 660 |
| 383 | 20240111 | 123300 | 23603075100 | 38150 | 38100 | 38150 | 38100 | 769 |
| 384 | 20240111 | 123200 | 23573762650 | 38150 | 38050 | 38200 | 38050 | 407 |
| 385 | 20240111 | 123100 | 23558239400 | 38100 | 38100 | 38200 | 38050 | 1229 |
| 386 | 20240111 | 123000 | 23511424800 | 38050 | 38150 | 38150 | 38050 | 616 |
| 387 | 20240111 | 122900 | 23487958050 | 38100 | 38100 | 38150 | 38100 | 480 |
| 388 | 20240111 | 122800 | 23469662550 | 38100 | 38100 | 38150 | 38050 | 442 |
| 389 | 20240111 | 122700 | 23452807950 | 38100 | 38100 | 38150 | 38050 | 1031 |
| 390 | 20240111 | 122600 | 23413511500 | 38100 | 38100 | 38150 | 38050 | 1405 |
| 391 | 20240111 | 122500 | 23359984550 | 38050 | 38050 | 38100 | 38050 | 641 |
| 392 | 20240111 | 122400 | 23335583050 | 38050 | 38100 | 38150 | 38050 | 541 |
| 393 | 20240111 | 122300 | 23314986100 | 38100 | 38050 | 38150 | 38050 | 1161 |
| 394 | 20240111 | 122200 | 23270747750 | 38050 | 38100 | 38100 | 38050 | 957 |
| 395 | 20240111 | 122100 | 23234318600 | 38100 | 38100 | 38100 | 38050 | 900 |
| 396 | 20240111 | 122000 | 23200046150 | 38050 | 38050 | 38100 | 38050 | 1609 |
| 397 | 20240111 | 121900 | 23138811750 | 38050 | 38150 | 38200 | 38050 | 1611 |
| 398 | 20240111 | 121800 | 23077402800 | 38150 | 38150 | 38200 | 38050 | 508 |
| 399 | 20240111 | 121700 | 23058046400 | 38150 | 38100 | 38200 | 38050 | 267 |
| 400 | 20240111 | 121600 | 23047867550 | 38200 | 38050 | 38200 | 38050 | 741 |
| 401 | 20240111 | 121500 | 23019623250 | 38050 | 38100 | 38100 | 38050 | 784 |
| 402 | 20240111 | 121400 | 22989773050 | 38050 | 38100 | 38100 | 38050 | 1097 |
| 403 | 20240111 | 121300 | 22947984750 | 38100 | 38100 | 38150 | 38050 | 537 |
| 404 | 20240111 | 121200 | 22927537500 | 38050 | 38150 | 38150 | 38050 | 757 |
| 405 | 20240111 | 121100 | 22898686700 | 38150 | 38150 | 38150 | 38100 | 987 |
| 406 | 20240111 | 121000 | 22861071550 | 38150 | 38100 | 38150 | 38050 | 1269 |
| 407 | 20240111 | 120900 | 22812747850 | 38050 | 38050 | 38200 | 38050 | 1170 |
| 408 | 20240111 | 120800 | 22768187900 | 38050 | 38050 | 38100 | 38050 | 780 |
| 409 | 20240111 | 120700 | 22738495550 | 38100 | 38100 | 38150 | 38050 | 1010 |
| 410 | 20240111 | 120600 | 22700056150 | 38050 | 38150 | 38200 | 38050 | 2273 |
| 411 | 20240111 | 120500 | 22613404150 | 38100 | 38100 | 38150 | 38100 | 331 |
| 412 | 20240111 | 120400 | 22600786750 | 38150 | 38050 | 38200 | 38050 | 976 |
| 413 | 20240111 | 120300 | 22563568750 | 38050 | 38050 | 38100 | 38000 | 1849 |
| 414 | 20240111 | 120200 | 22493224350 | 38000 | 38150 | 38150 | 38000 | 12586 |
| 415 | 20240111 | 120100 | 22013923450 | 38150 | 38150 | 38200 | 38150 | 2338 |
| 416 | 20240111 | 120000 | 21924723250 | 38150 | 38200 | 38250 | 38150 | 1523 |
| 417 | 20240111 | 115900 | 21866540650 | 38200 | 38200 | 38250 | 38200 | 1220 |
| 418 | 20240111 | 115800 | 21819908800 | 38200 | 38200 | 38250 | 38200 | 323 |
| 419 | 20240111 | 115700 | 21807563700 | 38200 | 38200 | 38250 | 38200 | 380 |
| 420 | 20240111 | 115600 | 21793040350 | 38200 | 38250 | 38250 | 38200 | 1039 |
| 421 | 20240111 | 115500 | 21753305900 | 38200 | 38200 | 38250 | 38200 | 849 |
| 422 | 20240111 | 115400 | 21720866300 | 38200 | 38250 | 38250 | 38200 | 1313 |
| 423 | 20240111 | 115300 | 21670690050 | 38200 | 38200 | 38250 | 38200 | 636 |
| 424 | 20240111 | 115200 | 21646374950 | 38200 | 38300 | 38300 | 38200 | 1104 |
| 425 | 20240111 | 115100 | 21604166550 | 38250 | 38250 | 38300 | 38200 | 870 |
| 426 | 20240111 | 115000 | 21570894100 | 38200 | 38250 | 38300 | 38200 | 2377 |
| 427 | 20240111 | 114900 | 21480010900 | 38250 | 38200 | 38350 | 38200 | 1289 |
| 428 | 20240111 | 114800 | 21430666350 | 38200 | 38300 | 38350 | 38200 | 583 |
| 429 | 20240111 | 114700 | 21408339650 | 38200 | 38150 | 38350 | 38150 | 4291 |
| 430 | 20240111 | 114600 | 21244290300 | 38150 | 38200 | 38250 | 38150 | 3179 |
| 431 | 20240111 | 114500 | 21122832450 | 38200 | 38200 | 38250 | 38200 | 1552 |
| 432 | 20240111 | 114400 | 21063529700 | 38200 | 38200 | 38250 | 38200 | 1247 |
| 433 | 20240111 | 114300 | 21015883250 | 38200 | 38200 | 38250 | 38200 | 446 |
| 434 | 20240111 | 114200 | 20998837700 | 38250 | 38250 | 38300 | 38200 | 903 |
| 435 | 20240111 | 114100 | 20964281300 | 38300 | 38250 | 38300 | 38200 | 393 |
| 436 | 20240111 | 114000 | 20949249850 | 38200 | 38250 | 38300 | 38200 | 636 |
| 437 | 20240111 | 113900 | 20924919250 | 38250 | 38350 | 38350 | 38250 | 528 |
| 438 | 20240111 | 113800 | 20904700750 | 38350 | 38250 | 38350 | 38250 | 715 |
| 439 | 20240111 | 113700 | 20877324800 | 38300 | 38250 | 38350 | 38200 | 1161 |
| 440 | 20240111 | 113600 | 20832922100 | 38350 | 38300 | 38350 | 38200 | 943 |
| 441 | 20240111 | 113500 | 20796812300 | 38250 | 38250 | 38300 | 38200 | 582 |
| 442 | 20240111 | 113400 | 20774540600 | 38250 | 38200 | 38300 | 38200 | 678 |
| 443 | 20240111 | 113300 | 20748601600 | 38200 | 38300 | 38300 | 38200 | 562 |
| 444 | 20240111 | 113200 | 20727093700 | 38250 | 38250 | 38300 | 38250 | 698 |
| 445 | 20240111 | 113100 | 20700381550 | 38250 | 38250 | 38300 | 38200 | 660 |
| 446 | 20240111 | 113000 | 20675121800 | 38250 | 38200 | 38300 | 38200 | 323 |
| 447 | 20240111 | 112900 | 20662772950 | 38200 | 38200 | 38350 | 38200 | 1054 |
| 448 | 20240111 | 112800 | 20622473150 | 38200 | 38250 | 38300 | 38200 | 959 |
| 449 | 20240111 | 112700 | 20585802000 | 38250 | 38250 | 38350 | 38200 | 954 |
| 450 | 20240111 | 112600 | 20549276600 | 38250 | 38250 | 38300 | 38200 | 687 |
| 451 | 20240111 | 112500 | 20523005800 | 38250 | 38300 | 38300 | 38250 | 1062 |
| 452 | 20240111 | 112400 | 20482374200 | 38250 | 38250 | 38300 | 38250 | 562 |
| 453 | 20240111 | 112300 | 20460857150 | 38300 | 38300 | 38350 | 38250 | 787 |
| 454 | 20240111 | 112200 | 20430724950 | 38300 | 38300 | 38350 | 38250 | 1213 |
| 455 | 20240111 | 112100 | 20384282600 | 38250 | 38250 | 38300 | 38250 | 707 |
| 456 | 20240111 | 112000 | 20357229050 | 38250 | 38250 | 38300 | 38250 | 576 |
| 457 | 20240111 | 111900 | 20335186050 | 38250 | 38200 | 38300 | 38200 | 662 |
| 458 | 20240111 | 111800 | 20309850200 | 38200 | 38250 | 38300 | 38200 | 708 |
| 459 | 20240111 | 111700 | 20282756800 | 38200 | 38250 | 38300 | 38200 | 1220 |
| 460 | 20240111 | 111600 | 20236100350 | 38250 | 38250 | 38300 | 38200 | 1298 |
| 461 | 20240111 | 111500 | 20186470900 | 38200 | 38200 | 38300 | 38200 | 1479 |
| 462 | 20240111 | 111400 | 20129931050 | 38250 | 38200 | 38250 | 38200 | 588 |
| 463 | 20240111 | 111300 | 20107459150 | 38200 | 38300 | 38300 | 38200 | 2000 |
| 464 | 20240111 | 111200 | 20031011400 | 38300 | 38250 | 38350 | 38200 | 1279 |
| 465 | 20240111 | 111100 | 19982045950 | 38300 | 38250 | 38300 | 38250 | 1039 |
| 466 | 20240111 | 111000 | 19942264150 | 38250 | 38300 | 38350 | 38250 | 1028 |
| 467 | 20240111 | 110900 | 19902922450 | 38300 | 38300 | 38350 | 38250 | 457 |
| 468 | 20240111 | 110800 | 19885415200 | 38250 | 38300 | 38350 | 38250 | 1176 |
| 469 | 20240111 | 110700 | 19840373150 | 38300 | 38300 | 38350 | 38300 | 571 |
| 470 | 20240111 | 110600 | 19818490850 | 38350 | 38300 | 38350 | 38250 | 459 |
| 471 | 20240111 | 110500 | 19800913650 | 38250 | 38250 | 38300 | 38250 | 966 |
| 472 | 20240111 | 110400 | 19763931100 | 38250 | 38250 | 38300 | 38250 | 967 |
| 473 | 20240111 | 110300 | 19726932000 | 38250 | 38300 | 38300 | 38250 | 820 |
| 474 | 20240111 | 110200 | 19695547050 | 38250 | 38200 | 38300 | 38200 | 1084 |
| 475 | 20240111 | 110100 | 19654106350 | 38200 | 38200 | 38300 | 38200 | 1166 |
| 476 | 20240111 | 110000 | 19609499600 | 38250 | 38250 | 38300 | 38200 | 2148 |
| 477 | 20240111 | 105900 | 19527313250 | 38250 | 38250 | 38300 | 38250 | 621 |
| 478 | 20240111 | 105800 | 19503547350 | 38250 | 38250 | 38350 | 38250 | 1056 |
| 479 | 20240111 | 105700 | 19463090350 | 38250 | 38200 | 38300 | 38200 | 3534 |
| 480 | 20240111 | 105600 | 19327891550 | 38200 | 38150 | 38250 | 38150 | 956 |
| 481 | 20240111 | 105500 | 19291349250 | 38150 | 38150 | 38200 | 38150 | 6321 |
| 482 | 20240111 | 105400 | 19049984750 | 38150 | 38150 | 38200 | 38150 | 518 |
| 483 | 20240111 | 105300 | 19030215900 | 38200 | 38200 | 38200 | 38100 | 3592 |
| 484 | 20240111 | 105200 | 18893266450 | 38150 | 38100 | 38200 | 38100 | 1937 |
| 485 | 20240111 | 105100 | 18819349400 | 38100 | 38150 | 38200 | 38100 | 984 |
| 486 | 20240111 | 105000 | 18781800850 | 38150 | 38100 | 38200 | 38100 | 709 |
| 487 | 20240111 | 104900 | 18754756650 | 38100 | 38150 | 38150 | 38100 | 790 |
| 488 | 20240111 | 104800 | 18724629100 | 38150 | 38150 | 38200 | 38100 | 3523 |
| 489 | 20240111 | 104700 | 18590282950 | 38150 | 38150 | 38200 | 38150 | 514 |
| 490 | 20240111 | 104600 | 18570661050 | 38150 | 38150 | 38150 | 38100 | 2594 |
| 491 | 20240111 | 104500 | 18471742850 | 38150 | 38150 | 38200 | 38150 | 1548 |
| 492 | 20240111 | 104400 | 18412677050 | 38150 | 38200 | 38250 | 38150 | 2000 |
| 493 | 20240111 | 104300 | 18336302500 | 38200 | 38150 | 38250 | 38150 | 928 |
| 494 | 20240111 | 104200 | 18300864100 | 38200 | 38150 | 38200 | 38100 | 794 |
| 495 | 20240111 | 104100 | 18270561000 | 38150 | 38100 | 38150 | 38100 | 1394 |
| 496 | 20240111 | 104000 | 18217442050 | 38100 | 38100 | 38200 | 38100 | 3090 |
| 497 | 20240111 | 103900 | 18099557150 | 38100 | 38050 | 38150 | 38050 | 978 |
| 498 | 20240111 | 103800 | 18062286100 | 38050 | 38100 | 38150 | 38050 | 1524 |
| 499 | 20240111 | 103700 | 18004245600 | 38100 | 38100 | 38150 | 38050 | 5107 |
| 500 | 20240111 | 103600 | 17809792000 | 38150 | 38150 | 38200 | 38100 | 2880 |
| 501 | 20240111 | 103500 | 17699973000 | 38150 | 38150 | 38200 | 38150 | 2069 |
| 502 | 20240111 | 103400 | 17621024800 | 38200 | 38250 | 38250 | 38150 | 2948 |
| 503 | 20240111 | 103300 | 17508502300 | 38200 | 38200 | 38250 | 38150 | 1921 |
| 504 | 20240111 | 103200 | 17435122900 | 38200 | 38200 | 38250 | 38200 | 687 |
| 505 | 20240111 | 103100 | 17408869400 | 38200 | 38300 | 38300 | 38200 | 2405 |
| 506 | 20240111 | 103000 | 17316911750 | 38300 | 38300 | 38350 | 38250 | 1232 |
| 507 | 20240111 | 102900 | 17269741950 | 38300 | 38250 | 38350 | 38250 | 2249 |
| 508 | 20240111 | 102800 | 17183625200 | 38250 | 38300 | 38350 | 38250 | 3178 |
| 509 | 20240111 | 102700 | 17061898650 | 38300 | 38250 | 38300 | 38200 | 373 |
| 510 | 20240111 | 102600 | 17047625300 | 38250 | 38300 | 38350 | 38250 | 4756 |
| 511 | 20240111 | 102500 | 16865559000 | 38300 | 38350 | 38400 | 38300 | 1740 |
| 512 | 20240111 | 102400 | 16798844300 | 38350 | 38400 | 38450 | 38350 | 1995 |
| 513 | 20240111 | 102300 | 16722278100 | 38400 | 38500 | 38500 | 38400 | 2053 |
| 514 | 20240111 | 102200 | 16643384500 | 38450 | 38450 | 38500 | 38400 | 698 |
| 515 | 20240111 | 102100 | 16616544700 | 38450 | 38500 | 38500 | 38450 | 1826 |
| 516 | 20240111 | 102000 | 16546315800 | 38500 | 38500 | 38550 | 38450 | 2083 |
| 517 | 20240111 | 101900 | 16466193950 | 38500 | 38600 | 38650 | 38450 | 13484 |
| 518 | 20240111 | 101800 | 15946201000 | 38600 | 38700 | 38700 | 38600 | 2000 |
| 519 | 20240111 | 101700 | 15868890150 | 38650 | 38650 | 38700 | 38650 | 909 |
| 520 | 20240111 | 101600 | 15833746850 | 38650 | 38600 | 38700 | 38600 | 2042 |
| 521 | 20240111 | 101500 | 15754845450 | 38600 | 38600 | 38700 | 38600 | 1502 |
| 522 | 20240111 | 101400 | 15696792950 | 38650 | 38650 | 38650 | 38600 | 1974 |
| 523 | 20240111 | 101300 | 15620531700 | 38650 | 38600 | 38650 | 38600 | 1748 |
| 524 | 20240111 | 101200 | 15552975800 | 38650 | 38600 | 38650 | 38600 | 2066 |
| 525 | 20240111 | 101100 | 15473214850 | 38600 | 38600 | 38600 | 38550 | 2949 |
| 526 | 20240111 | 101000 | 15359386450 | 38600 | 38600 | 38600 | 38550 | 2826 |
| 527 | 20240111 | 100900 | 15250386900 | 38600 | 38600 | 38600 | 38550 | 2090 |
| 528 | 20240111 | 100800 | 15169720450 | 38600 | 38550 | 38600 | 38550 | 1288 |
| 529 | 20240111 | 100700 | 15120021400 | 38550 | 38500 | 38550 | 38500 | 3091 |
| 530 | 20240111 | 100600 | 15000877100 | 38550 | 38600 | 38600 | 38500 | 1777 |
| 531 | 20240111 | 100500 | 14932372300 | 38600 | 38500 | 38600 | 38500 | 1325 |
| 532 | 20240111 | 100400 | 14881315050 | 38500 | 38550 | 38550 | 38500 | 1702 |
| 533 | 20240111 | 100300 | 14815721400 | 38550 | 38450 | 38550 | 38450 | 1886 |
| 534 | 20240111 | 100200 | 14743082950 | 38500 | 38550 | 38600 | 38450 | 4132 |
| 535 | 20240111 | 100100 | 14583937000 | 38600 | 38600 | 38650 | 38550 | 7748 |
| 536 | 20240111 | 100000 | 14284958050 | 38650 | 38600 | 38650 | 38550 | 3643 |
| 537 | 20240111 | 095900 | 14144353250 | 38600 | 38550 | 38600 | 38550 | 902 |
| 538 | 20240111 | 095800 | 14109567450 | 38550 | 38500 | 38600 | 38500 | 4354 |
| 539 | 20240111 | 095700 | 13941711750 | 38500 | 38500 | 38550 | 38450 | 707 |
| 540 | 20240111 | 095600 | 13914478850 | 38550 | 38500 | 38550 | 38450 | 982 |
| 541 | 20240111 | 095500 | 13876663450 | 38500 | 38400 | 38500 | 38400 | 1528 |
| 542 | 20240111 | 095400 | 13817904100 | 38450 | 38550 | 38600 | 38350 | 14295 |
| 543 | 20240111 | 095300 | 13267669500 | 38550 | 38500 | 38600 | 38500 | 5089 |
| 544 | 20240111 | 095200 | 13071461750 | 38550 | 38350 | 38550 | 38300 | 8185 |
| 545 | 20240111 | 095100 | 12756967750 | 38350 | 38400 | 38450 | 38300 | 5216 |
| 546 | 20240111 | 095000 | 12556795300 | 38400 | 38500 | 38500 | 38400 | 9855 |
| 547 | 20240111 | 094900 | 12177820150 | 38500 | 38400 | 38500 | 38350 | 6745 |
| 548 | 20240111 | 094800 | 11918582850 | 38400 | 38300 | 38400 | 38300 | 5102 |
| 549 | 20240111 | 094700 | 11722894500 | 38300 | 38200 | 38300 | 38150 | 4581 |
| 550 | 20240111 | 094600 | 11547649900 | 38200 | 38200 | 38200 | 38150 | 1841 |
| 551 | 20240111 | 094500 | 11477351300 | 38200 | 38200 | 38250 | 38100 | 1830 |
| 552 | 20240111 | 094400 | 11407482050 | 38200 | 37900 | 38200 | 37850 | 7572 |
| 553 | 20240111 | 094300 | 11119758550 | 37900 | 37850 | 37900 | 37850 | 4030 |
| 554 | 20240111 | 094200 | 10967211250 | 37850 | 37850 | 37900 | 37850 | 2505 |
| 555 | 20240111 | 094100 | 10872381550 | 37850 | 37900 | 37900 | 37850 | 998 |
| 556 | 20240111 | 094000 | 10834595150 | 37850 | 37850 | 37950 | 37850 | 3555 |
| 557 | 20240111 | 093900 | 10699968450 | 37900 | 37950 | 37950 | 37850 | 2165 |
| 558 | 20240111 | 093800 | 10617888000 | 37900 | 37900 | 37950 | 37850 | 1665 |
| 559 | 20240111 | 093700 | 10554782150 | 37900 | 37850 | 37900 | 37850 | 2568 |
| 560 | 20240111 | 093600 | 10457528050 | 37850 | 37950 | 37950 | 37850 | 2376 |
| 561 | 20240111 | 093500 | 10367489950 | 37950 | 38000 | 38000 | 37900 | 1552 |
| 562 | 20240111 | 093400 | 10308625000 | 38000 | 38000 | 38050 | 38000 | 6375 |
| 563 | 20240111 | 093300 | 10066180700 | 38050 | 38050 | 38050 | 38000 | 1006 |
| 564 | 20240111 | 093200 | 10027923250 | 38050 | 38150 | 38150 | 38050 | 2318 |
| 565 | 20240111 | 093100 | 9939722150 | 38150 | 38150 | 38150 | 38050 | 1726 |
| 566 | 20240111 | 093000 | 9873911850 | 38150 | 38100 | 38150 | 38050 | 2217 |
| 567 | 20240111 | 092900 | 9789406750 | 38100 | 38050 | 38150 | 38000 | 1739 |
| 568 | 20240111 | 092800 | 9723171300 | 38050 | 38000 | 38050 | 37950 | 4487 |
| 569 | 20240111 | 092700 | 9552828100 | 37950 | 38000 | 38050 | 37950 | 1161 |
| 570 | 20240111 | 092600 | 9508743200 | 38000 | 37950 | 38050 | 37950 | 2376 |
| 571 | 20240111 | 092500 | 9418488500 | 37950 | 38000 | 38050 | 37900 | 3218 |
| 572 | 20240111 | 092400 | 9296321450 | 38000 | 38000 | 38050 | 37950 | 2513 |
| 573 | 20240111 | 092300 | 9200815200 | 38000 | 37950 | 38000 | 37900 | 2732 |
| 574 | 20240111 | 092200 | 9097090350 | 37950 | 37850 | 37950 | 37850 | 2576 |
| 575 | 20240111 | 092100 | 8999551150 | 37850 | 37900 | 37950 | 37850 | 2450 |
| 576 | 20240111 | 092000 | 8906708300 | 37900 | 37900 | 37900 | 37800 | 3871 |
| 577 | 20240111 | 091900 | 8760155450 | 37800 | 37800 | 38000 | 37750 | 17606 |
| 578 | 20240111 | 091800 | 8094218600 | 37800 | 38050 | 38050 | 37800 | 22158 |
| 579 | 20240111 | 091700 | 7255419350 | 38050 | 38150 | 38150 | 38050 | 1287 |
| 580 | 20240111 | 091600 | 7206400850 | 38150 | 38000 | 38150 | 37850 | 5557 |
| 581 | 20240111 | 091500 | 6994847350 | 37900 | 37950 | 38000 | 37850 | 10147 |
| 582 | 20240111 | 091400 | 6610110050 | 37950 | 38100 | 38100 | 37950 | 7292 |
| 583 | 20240111 | 091300 | 6333051550 | 38100 | 38200 | 38250 | 38050 | 6360 |
| 584 | 20240111 | 091200 | 6090413450 | 38200 | 38200 | 38250 | 38150 | 3090 |
| 585 | 20240111 | 091100 | 5972353050 | 38250 | 38150 | 38250 | 38150 | 3918 |
| 586 | 20240111 | 091000 | 5822687550 | 38150 | 38000 | 38200 | 37950 | 5674 |
| 587 | 20240111 | 090900 | 5606636150 | 38000 | 38000 | 38050 | 37900 | 11561 |
| 588 | 20240111 | 090800 | 5167700000 | 38000 | 38200 | 38200 | 37900 | 18865 |
| 589 | 20240111 | 090700 | 4450514000 | 38200 | 38100 | 38200 | 38050 | 5115 |
| 590 | 20240111 | 090600 | 4255518750 | 38050 | 38100 | 38200 | 38050 | 9845 |
| 591 | 20240111 | 090500 | 3880473000 | 38100 | 38350 | 38350 | 38100 | 12342 |
| 592 | 20240111 | 090400 | 3409070950 | 38400 | 38300 | 38450 | 38250 | 3407 |
| 593 | 20240111 | 090300 | 3278450900 | 38300 | 38150 | 38450 | 38150 | 13972 |
| 594 | 20240111 | 090200 | 2743877850 | 38150 | 38600 | 38650 | 38150 | 17155 |
| 595 | 20240111 | 090100 | 2083989600 | 38600 | 38800 | 38900 | 38550 | 25365 |
| 596 | 20240111 | 090000 | 1101352800 | 38750 | 38650 | 38900 | 38650 | 26947 |