32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 185400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 43250 |
| 3 | 20240108 | 185300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 4 | 20240108 | 185200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 5 | 20240108 | 185100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 6 | 20240108 | 185000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 7 | 20240108 | 184900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 8 | 20240108 | 184800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 9 | 20240108 | 184700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 10 | 20240108 | 184600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 11 | 20240108 | 184500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 12 | 20240108 | 184400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 13 | 20240108 | 184300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 14 | 20240108 | 184200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 15 | 20240108 | 184100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 16 | 20240108 | 184000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 17 | 20240108 | 183900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 18 | 20240108 | 183800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 19 | 20240108 | 183700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 20 | 20240108 | 183600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 21 | 20240108 | 183500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 22 | 20240108 | 183400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 23 | 20240108 | 183300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 24 | 20240108 | 183200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 25 | 20240108 | 183100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 26 | 20240108 | 183000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 27 | 20240108 | 182900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 28 | 20240108 | 182800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 29 | 20240108 | 182700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 30 | 20240108 | 182600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 31 | 20240108 | 182500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 32 | 20240108 | 182400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 43250 |
| 33 | 20240108 | 182300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 34 | 20240108 | 182200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 35 | 20240108 | 182100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 36 | 20240108 | 182000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 37 | 20240108 | 181900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 38 | 20240108 | 181800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 39 | 20240108 | 181700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 40 | 20240108 | 181600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 41 | 20240108 | 181500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 42 | 20240108 | 181400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 43 | 20240108 | 181300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 44 | 20240108 | 181200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 45 | 20240108 | 181100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 46 | 20240108 | 181000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 47 | 20240108 | 180900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 48 | 20240108 | 180800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 49 | 20240108 | 180700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 50 | 20240108 | 180600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 51 | 20240108 | 180500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 52 | 20240108 | 180400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 53 | 20240108 | 180300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 54 | 20240108 | 180200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 55 | 20240108 | 180100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 56 | 20240108 | 180000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 57 | 20240108 | 175900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 58 | 20240108 | 175800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 59 | 20240108 | 175700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 60 | 20240108 | 175600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 61 | 20240108 | 175500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 62 | 20240108 | 175400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 43250 |
| 63 | 20240108 | 175300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 64 | 20240108 | 175200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 65 | 20240108 | 175100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 66 | 20240108 | 175000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 67 | 20240108 | 174900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 68 | 20240108 | 174800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 69 | 20240108 | 174700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 70 | 20240108 | 174600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 71 | 20240108 | 174500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 72 | 20240108 | 174400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 73 | 20240108 | 174300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 74 | 20240108 | 174200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 75 | 20240108 | 174100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 76 | 20240108 | 174000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 77 | 20240108 | 173900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 78 | 20240108 | 173800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 79 | 20240108 | 173700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 80 | 20240108 | 173600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 81 | 20240108 | 173500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 82 | 20240108 | 173400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 83 | 20240108 | 173300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 84 | 20240108 | 173200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 85 | 20240108 | 173100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 86 | 20240108 | 173000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 87 | 20240108 | 172900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 88 | 20240108 | 172800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 89 | 20240108 | 172700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 90 | 20240108 | 172600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 91 | 20240108 | 172500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 92 | 20240108 | 172400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 43250 |
| 93 | 20240108 | 172300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 94 | 20240108 | 172200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 95 | 20240108 | 172100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 96 | 20240108 | 172000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 97 | 20240108 | 171900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 98 | 20240108 | 171800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 99 | 20240108 | 171700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 100 | 20240108 | 171600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 101 | 20240108 | 171500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 102 | 20240108 | 171400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 103 | 20240108 | 171300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 104 | 20240108 | 171200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 105 | 20240108 | 171100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 106 | 20240108 | 171000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 107 | 20240108 | 170900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 108 | 20240108 | 170800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 109 | 20240108 | 170700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 110 | 20240108 | 170600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 111 | 20240108 | 170500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 112 | 20240108 | 170400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 113 | 20240108 | 170300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 114 | 20240108 | 170200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 115 | 20240108 | 170100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 116 | 20240108 | 170000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 117 | 20240108 | 165900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 118 | 20240108 | 165800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 119 | 20240108 | 165700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 120 | 20240108 | 165600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 121 | 20240108 | 165500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 122 | 20240108 | 165400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 43250 |
| 123 | 20240108 | 165300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 124 | 20240108 | 165200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 125 | 20240108 | 165100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 126 | 20240108 | 165000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 127 | 20240108 | 164900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 128 | 20240108 | 164800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 129 | 20240108 | 164700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 130 | 20240108 | 164600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 131 | 20240108 | 164500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 132 | 20240108 | 164400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 133 | 20240108 | 164300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 134 | 20240108 | 164200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 135 | 20240108 | 164100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 136 | 20240108 | 164000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 137 | 20240108 | 163900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 138 | 20240108 | 163800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 139 | 20240108 | 163700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 140 | 20240108 | 163600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 141 | 20240108 | 163500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 142 | 20240108 | 163400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 143 | 20240108 | 163300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 144 | 20240108 | 163200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 145 | 20240108 | 163100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 146 | 20240108 | 163000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 147 | 20240108 | 162900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 148 | 20240108 | 162800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 149 | 20240108 | 162700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 150 | 20240108 | 162600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 151 | 20240108 | 162500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 152 | 20240108 | 162400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 43250 |
| 153 | 20240108 | 162300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 154 | 20240108 | 162200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 155 | 20240108 | 162100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 156 | 20240108 | 162000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 157 | 20240108 | 161900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 158 | 20240108 | 161800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 159 | 20240108 | 161700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 160 | 20240108 | 161600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 161 | 20240108 | 161500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 162 | 20240108 | 161400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 163 | 20240108 | 161300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 164 | 20240108 | 161200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 165 | 20240108 | 161100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 166 | 20240108 | 161000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 167 | 20240108 | 160900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 168 | 20240108 | 160800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 169 | 20240108 | 160700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 170 | 20240108 | 160600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 171 | 20240108 | 160500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 172 | 20240108 | 160400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 173 | 20240108 | 160300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 174 | 20240108 | 160200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 175 | 20240108 | 160100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 176 | 20240108 | 160000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 177 | 20240108 | 155900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 178 | 20240108 | 155800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 179 | 20240108 | 155700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 180 | 20240108 | 155600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 181 | 20240108 | 155500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 182 | 20240108 | 155400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 43250 |
| 183 | 20240108 | 155300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 184 | 20240108 | 155200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 185 | 20240108 | 155100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 186 | 20240108 | 155000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 187 | 20240108 | 154900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 188 | 20240108 | 154800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 189 | 20240108 | 154700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 190 | 20240108 | 154600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 191 | 20240108 | 154500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 192 | 20240108 | 154400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 193 | 20240108 | 154300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 194 | 20240108 | 154200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20240108 | 154100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 196 | 20240108 | 154000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 197 | 20240108 | 153900 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 198 | 20240108 | 153800 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 199 | 20240108 | 153700 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 200 | 20240108 | 153600 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 201 | 20240108 | 153500 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 202 | 20240108 | 153400 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 203 | 20240108 | 153300 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 204 | 20240108 | 153200 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 205 | 20240108 | 153100 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 206 | 20240108 | 153000 | 23241849650 | 35600 | 35600 | 35600 | 35600 | 43250 |
| 207 | 20240108 | 152900 | 21702149650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20240108 | 152800 | 21702149650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20240108 | 152700 | 21702149650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20240108 | 152600 | 21702149650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20240108 | 152500 | 21702149650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20240108 | 152400 | 21702149650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 213 | 20240108 | 152300 | 21702149650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20240108 | 152200 | 21702149650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20240108 | 152100 | 21702149650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20240108 | 152000 | 21702149650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20240108 | 151900 | 21702149650 | 35700 | 35650 | 35700 | 35650 | 2160 |
| 218 | 20240108 | 151800 | 21625122050 | 35700 | 35700 | 35700 | 35650 | 1094 |
| 219 | 20240108 | 151700 | 21586109750 | 35650 | 35650 | 35700 | 35650 | 3781 |
| 220 | 20240108 | 151600 | 21451212150 | 35650 | 35650 | 35700 | 35650 | 2150 |
| 221 | 20240108 | 151500 | 21374561750 | 35650 | 35650 | 35700 | 35650 | 1666 |
| 222 | 20240108 | 151400 | 21315167150 | 35650 | 35650 | 35700 | 35650 | 1708 |
| 223 | 20240108 | 151300 | 21254274400 | 35650 | 35650 | 35700 | 35650 | 2168 |
| 224 | 20240108 | 151200 | 21176982750 | 35650 | 35600 | 35700 | 35600 | 2375 |
| 225 | 20240108 | 151100 | 21092352100 | 35650 | 35650 | 35650 | 35600 | 6880 |
| 226 | 20240108 | 151000 | 20847355400 | 35650 | 35600 | 35700 | 35600 | 1252 |
| 227 | 20240108 | 150900 | 20802730050 | 35650 | 35600 | 35650 | 35600 | 2353 |
| 228 | 20240108 | 150800 | 20718918200 | 35650 | 35600 | 35650 | 35600 | 2615 |
| 229 | 20240108 | 150700 | 20625783100 | 35650 | 35650 | 35700 | 35600 | 2667 |
| 230 | 20240108 | 150600 | 20530808100 | 35650 | 35650 | 35700 | 35600 | 1515 |
| 231 | 20240108 | 150500 | 20476824450 | 35700 | 35650 | 35700 | 35600 | 4910 |
| 232 | 20240108 | 150400 | 20301990200 | 35650 | 35650 | 35750 | 35600 | 13897 |
| 233 | 20240108 | 150300 | 19806415850 | 35700 | 35700 | 35750 | 35650 | 1597 |
| 234 | 20240108 | 150200 | 19749418950 | 35700 | 35700 | 35750 | 35650 | 974 |
| 235 | 20240108 | 150100 | 19714654000 | 35750 | 35700 | 35750 | 35650 | 1912 |
| 236 | 20240108 | 150000 | 19646432250 | 35700 | 35750 | 35750 | 35650 | 1680 |
| 237 | 20240108 | 145900 | 19586454600 | 35700 | 35700 | 35750 | 35700 | 2049 |
| 238 | 20240108 | 145800 | 19513291000 | 35700 | 35700 | 35750 | 35700 | 1496 |
| 239 | 20240108 | 145700 | 19459881000 | 35750 | 35700 | 35750 | 35650 | 1975 |
| 240 | 20240108 | 145600 | 19389365000 | 35750 | 35700 | 35750 | 35650 | 2287 |
| 241 | 20240108 | 145500 | 19307786950 | 35700 | 35650 | 35750 | 35650 | 1484 |
| 242 | 20240108 | 145400 | 19254852800 | 35650 | 35700 | 35750 | 35650 | 1017 |
| 243 | 20240108 | 145300 | 19218551150 | 35700 | 35650 | 35750 | 35650 | 2268 |
| 244 | 20240108 | 145200 | 19137567950 | 35650 | 35700 | 35750 | 35650 | 2997 |
| 245 | 20240108 | 145100 | 19030542450 | 35650 | 35700 | 35750 | 35650 | 1386 |
| 246 | 20240108 | 145000 | 18981095800 | 35700 | 35750 | 35750 | 35650 | 2493 |
| 247 | 20240108 | 144900 | 18892124450 | 35750 | 35700 | 35750 | 35650 | 1955 |
| 248 | 20240108 | 144800 | 18822358250 | 35700 | 35650 | 35750 | 35650 | 1633 |
| 249 | 20240108 | 144700 | 18764113050 | 35700 | 35700 | 35700 | 35650 | 1895 |
| 250 | 20240108 | 144600 | 18696543650 | 35650 | 35650 | 35750 | 35650 | 1799 |
| 251 | 20240108 | 144500 | 18632374100 | 35700 | 35650 | 35750 | 35650 | 797 |
| 252 | 20240108 | 144400 | 18603924350 | 35650 | 35700 | 35750 | 35650 | 2305 |
| 253 | 20240108 | 144300 | 18521685900 | 35750 | 35700 | 35800 | 35700 | 1909 |
| 254 | 20240108 | 144200 | 18453510750 | 35700 | 35650 | 35750 | 35650 | 2756 |
| 255 | 20240108 | 144100 | 18355117900 | 35700 | 35700 | 35750 | 35650 | 1673 |
| 256 | 20240108 | 144000 | 18295445300 | 35700 | 35700 | 35750 | 35650 | 1574 |
| 257 | 20240108 | 143900 | 18239265900 | 35750 | 35700 | 35750 | 35700 | 2068 |
| 258 | 20240108 | 143800 | 18165431050 | 35700 | 35700 | 35750 | 35700 | 1598 |
| 259 | 20240108 | 143700 | 18108379650 | 35700 | 35700 | 35750 | 35700 | 1333 |
| 260 | 20240108 | 143600 | 18060762800 | 35750 | 35700 | 35750 | 35700 | 2340 |
| 261 | 20240108 | 143500 | 17977208800 | 35700 | 35750 | 35750 | 35700 | 1913 |
| 262 | 20240108 | 143400 | 17908896850 | 35750 | 35750 | 35800 | 35750 | 1142 |
| 263 | 20240108 | 143300 | 17868067450 | 35750 | 35750 | 35800 | 35750 | 1045 |
| 264 | 20240108 | 143200 | 17830691450 | 35750 | 35750 | 35800 | 35750 | 623 |
| 265 | 20240108 | 143100 | 17808412500 | 35750 | 35750 | 35850 | 35750 | 761 |
| 266 | 20240108 | 143000 | 17781176100 | 35800 | 35750 | 35850 | 35750 | 1051 |
| 267 | 20240108 | 142900 | 17743572650 | 35800 | 35750 | 35800 | 35750 | 1012 |
| 268 | 20240108 | 142800 | 17707368600 | 35800 | 35800 | 35850 | 35750 | 1326 |
| 269 | 20240108 | 142700 | 17659937000 | 35800 | 35800 | 35850 | 35750 | 931 |
| 270 | 20240108 | 142600 | 17626625350 | 35800 | 35800 | 35850 | 35750 | 1061 |
| 271 | 20240108 | 142500 | 17588641250 | 35800 | 35800 | 35850 | 35750 | 773 |
| 272 | 20240108 | 142400 | 17560971050 | 35800 | 35750 | 35850 | 35750 | 918 |
| 273 | 20240108 | 142300 | 17528116550 | 35800 | 35850 | 35850 | 35750 | 807 |
| 274 | 20240108 | 142200 | 17499234250 | 35800 | 35800 | 35850 | 35800 | 504 |
| 275 | 20240108 | 142100 | 17481187400 | 35800 | 35800 | 35850 | 35750 | 2045 |
| 276 | 20240108 | 142000 | 17407973300 | 35800 | 35850 | 35850 | 35750 | 1640 |
| 277 | 20240108 | 141900 | 17349298350 | 35850 | 35850 | 35850 | 35800 | 1068 |
| 278 | 20240108 | 141800 | 17311045800 | 35800 | 35800 | 35850 | 35800 | 1613 |
| 279 | 20240108 | 141700 | 17253246800 | 35800 | 35800 | 35850 | 35800 | 904 |
| 280 | 20240108 | 141600 | 17220877900 | 35800 | 35800 | 35850 | 35750 | 960 |
| 281 | 20240108 | 141500 | 17186505200 | 35850 | 35750 | 35850 | 35750 | 1616 |
| 282 | 20240108 | 141400 | 17128716900 | 35750 | 35750 | 35850 | 35700 | 2170 |
| 283 | 20240108 | 141300 | 17051070800 | 35750 | 35700 | 35800 | 35700 | 549 |
| 284 | 20240108 | 141200 | 17031458800 | 35700 | 35750 | 35800 | 35700 | 1542 |
| 285 | 20240108 | 141100 | 16976386650 | 35750 | 35700 | 35850 | 35700 | 1192 |
| 286 | 20240108 | 141000 | 16933764500 | 35700 | 35800 | 35800 | 35700 | 1436 |
| 287 | 20240108 | 140900 | 16882395750 | 35700 | 35750 | 35800 | 35700 | 1822 |
| 288 | 20240108 | 140800 | 16817331400 | 35750 | 35750 | 35800 | 35700 | 886 |
| 289 | 20240108 | 140700 | 16785666450 | 35750 | 35700 | 35800 | 35700 | 663 |
| 290 | 20240108 | 140600 | 16761977600 | 35750 | 35700 | 35800 | 35700 | 610 |
| 291 | 20240108 | 140500 | 16740174250 | 35750 | 35750 | 35800 | 35700 | 891 |
| 292 | 20240108 | 140400 | 16708341300 | 35700 | 35700 | 35800 | 35700 | 1267 |
| 293 | 20240108 | 140300 | 16663087850 | 35750 | 35650 | 35750 | 35650 | 715 |
| 294 | 20240108 | 140200 | 16637563500 | 35650 | 35700 | 35750 | 35650 | 992 |
| 295 | 20240108 | 140100 | 16602143050 | 35750 | 35650 | 35750 | 35650 | 564 |
| 296 | 20240108 | 140000 | 16582005350 | 35700 | 35650 | 35750 | 35650 | 980 |
| 297 | 20240108 | 135900 | 16547043250 | 35650 | 35650 | 35750 | 35650 | 1797 |
| 298 | 20240108 | 135800 | 16482900400 | 35650 | 35650 | 35800 | 35650 | 2001 |
| 299 | 20240108 | 135700 | 16411535900 | 35650 | 35700 | 35750 | 35650 | 3290 |
| 300 | 20240108 | 135600 | 16294217450 | 35700 | 35650 | 35800 | 35650 | 3151 |
| 301 | 20240108 | 135500 | 16181794850 | 35750 | 35700 | 35800 | 35650 | 651 |
| 302 | 20240108 | 135400 | 16158535300 | 35750 | 35700 | 35800 | 35650 | 905 |
| 303 | 20240108 | 135300 | 16126211950 | 35750 | 35750 | 35800 | 35700 | 1154 |
| 304 | 20240108 | 135200 | 16084988350 | 35800 | 35750 | 35800 | 35700 | 614 |
| 305 | 20240108 | 135100 | 16063054000 | 35750 | 35750 | 35800 | 35700 | 887 |
| 306 | 20240108 | 135000 | 16031362450 | 35750 | 35700 | 35800 | 35650 | 1049 |
| 307 | 20240108 | 134900 | 15993888150 | 35700 | 35700 | 35750 | 35650 | 558 |
| 308 | 20240108 | 134800 | 15973983000 | 35700 | 35750 | 35750 | 35650 | 4458 |
| 309 | 20240108 | 134700 | 15814862550 | 35750 | 35650 | 35750 | 35650 | 1062 |
| 310 | 20240108 | 134600 | 15776927850 | 35750 | 35700 | 35750 | 35650 | 823 |
| 311 | 20240108 | 134500 | 15747542500 | 35650 | 35650 | 35700 | 35650 | 1515 |
| 312 | 20240108 | 134400 | 15693488500 | 35650 | 35700 | 35750 | 35650 | 769 |
| 313 | 20240108 | 134300 | 15666037600 | 35700 | 35700 | 35750 | 35650 | 987 |
| 314 | 20240108 | 134200 | 15630775950 | 35750 | 35700 | 35750 | 35650 | 1072 |
| 315 | 20240108 | 134100 | 15592520650 | 35700 | 35650 | 35750 | 35650 | 6721 |
| 316 | 20240108 | 134000 | 15352620950 | 35650 | 35650 | 35700 | 35600 | 8028 |
| 317 | 20240108 | 133900 | 15066427550 | 35650 | 35700 | 35750 | 35650 | 3918 |
| 318 | 20240108 | 133800 | 14926568250 | 35700 | 35700 | 35750 | 35700 | 653 |
| 319 | 20240108 | 133700 | 14903247350 | 35700 | 35700 | 35750 | 35700 | 559 |
| 320 | 20240108 | 133600 | 14883287300 | 35700 | 35700 | 35750 | 35700 | 1326 |
| 321 | 20240108 | 133500 | 14835922250 | 35700 | 35700 | 35750 | 35700 | 626 |
| 322 | 20240108 | 133400 | 14813568500 | 35700 | 35700 | 35750 | 35700 | 984 |
| 323 | 20240108 | 133300 | 14778426750 | 35700 | 35750 | 35800 | 35700 | 1368 |
| 324 | 20240108 | 133200 | 14729574850 | 35750 | 35700 | 35800 | 35700 | 1245 |
| 325 | 20240108 | 133100 | 14685109100 | 35750 | 35750 | 35750 | 35700 | 1420 |
| 326 | 20240108 | 133000 | 14634398800 | 35750 | 35700 | 35750 | 35700 | 1047 |
| 327 | 20240108 | 132900 | 14596998200 | 35700 | 35750 | 35800 | 35700 | 553 |
| 328 | 20240108 | 132800 | 14577245150 | 35750 | 35700 | 35750 | 35700 | 1029 |
| 329 | 20240108 | 132700 | 14540476450 | 35700 | 35700 | 35750 | 35700 | 846 |
| 330 | 20240108 | 132600 | 14510265400 | 35700 | 35700 | 35750 | 35700 | 842 |
| 331 | 20240108 | 132500 | 14480196650 | 35750 | 35750 | 35800 | 35750 | 922 |
| 332 | 20240108 | 132400 | 14447234750 | 35750 | 35800 | 35800 | 35750 | 1913 |
| 333 | 20240108 | 132300 | 14378841150 | 35750 | 35750 | 35800 | 35750 | 1305 |
| 334 | 20240108 | 132200 | 14332184200 | 35750 | 35750 | 35800 | 35750 | 1272 |
| 335 | 20240108 | 132100 | 14286709850 | 35750 | 35750 | 35800 | 35750 | 705 |
| 336 | 20240108 | 132000 | 14261503650 | 35750 | 35750 | 35800 | 35750 | 690 |
| 337 | 20240108 | 131900 | 14236832300 | 35800 | 35750 | 35800 | 35750 | 2694 |
| 338 | 20240108 | 131800 | 14140500650 | 35800 | 35750 | 35800 | 35750 | 2247 |
| 339 | 20240108 | 131700 | 14060167250 | 35750 | 35750 | 35800 | 35750 | 847 |
| 340 | 20240108 | 131600 | 14029884050 | 35750 | 35750 | 35800 | 35750 | 1979 |
| 341 | 20240108 | 131500 | 13959123800 | 35750 | 35750 | 35800 | 35750 | 2382 |
| 342 | 20240108 | 131400 | 13873965200 | 35750 | 35750 | 35800 | 35750 | 985 |
| 343 | 20240108 | 131300 | 13838746100 | 35750 | 35750 | 35800 | 35750 | 594 |
| 344 | 20240108 | 131200 | 13817507650 | 35800 | 35750 | 35800 | 35750 | 1036 |
| 345 | 20240108 | 131100 | 13780454850 | 35750 | 35750 | 35800 | 35750 | 1058 |
| 346 | 20240108 | 131000 | 13742627200 | 35750 | 35750 | 35800 | 35750 | 1711 |
| 347 | 20240108 | 130900 | 13681452150 | 35750 | 35800 | 35850 | 35750 | 2815 |
| 348 | 20240108 | 130800 | 13580711350 | 35800 | 35800 | 35850 | 35800 | 1536 |
| 349 | 20240108 | 130700 | 13525719650 | 35800 | 35800 | 35850 | 35800 | 620 |
| 350 | 20240108 | 130600 | 13503521700 | 35800 | 35800 | 35850 | 35800 | 738 |
| 351 | 20240108 | 130500 | 13477097650 | 35800 | 35800 | 35850 | 35800 | 1142 |
| 352 | 20240108 | 130400 | 13436191800 | 35800 | 35800 | 35850 | 35800 | 1272 |
| 353 | 20240108 | 130300 | 13390652050 | 35800 | 35800 | 35850 | 35800 | 812 |
| 354 | 20240108 | 130200 | 13361580800 | 35850 | 35800 | 35850 | 35800 | 838 |
| 355 | 20240108 | 130100 | 13331575000 | 35800 | 35800 | 35850 | 35750 | 566 |
| 356 | 20240108 | 130000 | 13311315850 | 35750 | 35750 | 35850 | 35750 | 1581 |
| 357 | 20240108 | 125900 | 13254769750 | 35800 | 35850 | 35850 | 35750 | 859 |
| 358 | 20240108 | 125800 | 13224002650 | 35850 | 35750 | 35900 | 35750 | 741 |
| 359 | 20240108 | 125700 | 13197475700 | 35800 | 35800 | 35850 | 35750 | 1149 |
| 360 | 20240108 | 125600 | 13156347400 | 35800 | 35800 | 35850 | 35800 | 987 |
| 361 | 20240108 | 125500 | 13121010050 | 35800 | 35750 | 35850 | 35750 | 1468 |
| 362 | 20240108 | 125400 | 13068470350 | 35800 | 35800 | 35850 | 35750 | 4914 |
| 363 | 20240108 | 125300 | 12892576700 | 35850 | 35850 | 35900 | 35800 | 1023 |
| 364 | 20240108 | 125200 | 12855932700 | 35800 | 35900 | 35900 | 35800 | 1581 |
| 365 | 20240108 | 125100 | 12799288900 | 35900 | 35850 | 35900 | 35800 | 835 |
| 366 | 20240108 | 125000 | 12769355400 | 35850 | 35800 | 35850 | 35800 | 444 |
| 367 | 20240108 | 124900 | 12753442950 | 35800 | 35800 | 35850 | 35750 | 3016 |
| 368 | 20240108 | 124800 | 12645495450 | 35800 | 35800 | 36050 | 35800 | 3856 |
| 369 | 20240108 | 124700 | 12506986450 | 35800 | 35800 | 35850 | 35800 | 790 |
| 370 | 20240108 | 124600 | 12478697350 | 35800 | 35850 | 35850 | 35800 | 690 |
| 371 | 20240108 | 124500 | 12453990850 | 35800 | 35800 | 35850 | 35800 | 879 |
| 372 | 20240108 | 124400 | 12422518900 | 35800 | 35800 | 35850 | 35750 | 3851 |
| 373 | 20240108 | 124300 | 12284690750 | 35800 | 35850 | 35850 | 35800 | 3707 |
| 374 | 20240108 | 124200 | 12151971050 | 35800 | 35850 | 35900 | 35800 | 1559 |
| 375 | 20240108 | 124100 | 12096079800 | 35900 | 35850 | 35900 | 35850 | 919 |
| 376 | 20240108 | 124000 | 12063115750 | 35850 | 35900 | 35950 | 35850 | 1698 |
| 377 | 20240108 | 123900 | 12002193350 | 35950 | 35850 | 35950 | 35850 | 2339 |
| 378 | 20240108 | 123800 | 11918268400 | 35900 | 35900 | 35950 | 35850 | 8522 |
| 379 | 20240108 | 123700 | 11612313400 | 35900 | 35900 | 35950 | 35900 | 846 |
| 380 | 20240108 | 123600 | 11581935500 | 35900 | 35900 | 35950 | 35900 | 1937 |
| 381 | 20240108 | 123500 | 11512381400 | 35900 | 35950 | 35950 | 35900 | 571 |
| 382 | 20240108 | 123400 | 11491875150 | 35900 | 35900 | 35950 | 35900 | 815 |
| 383 | 20240108 | 123300 | 11462611450 | 35950 | 35950 | 35950 | 35900 | 570 |
| 384 | 20240108 | 123200 | 11442145250 | 35900 | 35900 | 35950 | 35900 | 1143 |
| 385 | 20240108 | 123100 | 11401080500 | 35900 | 35950 | 35950 | 35900 | 476 |
| 386 | 20240108 | 123000 | 11383977200 | 36000 | 35950 | 36000 | 35950 | 483 |
| 387 | 20240108 | 122900 | 11366612700 | 35950 | 35950 | 36000 | 35900 | 525 |
| 388 | 20240108 | 122800 | 11347745850 | 35950 | 35950 | 36050 | 35950 | 4272 |
| 389 | 20240108 | 122700 | 11194154800 | 36000 | 35950 | 36000 | 35950 | 1315 |
| 390 | 20240108 | 122600 | 11146842600 | 35950 | 35950 | 36000 | 35950 | 624 |
| 391 | 20240108 | 122500 | 11124407650 | 35950 | 35950 | 36000 | 35950 | 980 |
| 392 | 20240108 | 122400 | 11089174400 | 36000 | 35950 | 36000 | 35950 | 1017 |
| 393 | 20240108 | 122300 | 11052604000 | 36000 | 35950 | 36000 | 35950 | 738 |
| 394 | 20240108 | 122200 | 11026056500 | 35950 | 36000 | 36050 | 35950 | 595 |
| 395 | 20240108 | 122100 | 11004643750 | 36000 | 35950 | 36050 | 35950 | 791 |
| 396 | 20240108 | 122000 | 10976177050 | 35950 | 36000 | 36000 | 35950 | 1613 |
| 397 | 20240108 | 121900 | 10918180450 | 36000 | 35950 | 36000 | 35950 | 632 |
| 398 | 20240108 | 121800 | 10895448300 | 35950 | 35950 | 36050 | 35950 | 511 |
| 399 | 20240108 | 121700 | 10877072350 | 35950 | 35950 | 36000 | 35950 | 920 |
| 400 | 20240108 | 121600 | 10843997450 | 35950 | 35950 | 36050 | 35950 | 835 |
| 401 | 20240108 | 121500 | 10813945550 | 36000 | 35950 | 36000 | 35950 | 1640 |
| 402 | 20240108 | 121400 | 10754933450 | 35950 | 35950 | 36000 | 35950 | 1529 |
| 403 | 20240108 | 121300 | 10699929050 | 35950 | 35950 | 36000 | 35950 | 1716 |
| 404 | 20240108 | 121200 | 10638179000 | 35950 | 35950 | 36000 | 35950 | 1201 |
| 405 | 20240108 | 121100 | 10594997050 | 36000 | 35950 | 36000 | 35950 | 778 |
| 406 | 20240108 | 121000 | 10567026550 | 35950 | 35950 | 36000 | 35950 | 1563 |
| 407 | 20240108 | 120900 | 10510836350 | 35950 | 35950 | 36000 | 35950 | 718 |
| 408 | 20240108 | 120800 | 10485022050 | 35950 | 35950 | 36000 | 35950 | 1028 |
| 409 | 20240108 | 120700 | 10448064000 | 35950 | 35950 | 36000 | 35950 | 549 |
| 410 | 20240108 | 120600 | 10428318300 | 35950 | 35950 | 36050 | 35950 | 889 |
| 411 | 20240108 | 120500 | 10396326150 | 35950 | 35950 | 36100 | 35950 | 927 |
| 412 | 20240108 | 120400 | 10362968400 | 35950 | 36000 | 36050 | 35950 | 5566 |
| 413 | 20240108 | 120300 | 10162609550 | 36000 | 36000 | 36050 | 36000 | 1603 |
| 414 | 20240108 | 120200 | 10104867050 | 36000 | 36000 | 36100 | 36000 | 521 |
| 415 | 20240108 | 120100 | 10086108450 | 36000 | 36000 | 36050 | 36000 | 464 |
| 416 | 20240108 | 120000 | 10069397700 | 36050 | 36050 | 36100 | 36000 | 1197 |
| 417 | 20240108 | 115900 | 10026245650 | 36050 | 36050 | 36100 | 36050 | 627 |
| 418 | 20240108 | 115800 | 10003635900 | 36050 | 36050 | 36100 | 36000 | 608 |
| 419 | 20240108 | 115700 | 9981727800 | 36050 | 36100 | 36150 | 36050 | 559 |
| 420 | 20240108 | 115600 | 9961566850 | 36100 | 36100 | 36150 | 36000 | 1312 |
| 421 | 20240108 | 115500 | 9914261000 | 36100 | 36050 | 36150 | 36000 | 628 |
| 422 | 20240108 | 115400 | 9891606700 | 36050 | 36000 | 36100 | 36000 | 1351 |
| 423 | 20240108 | 115300 | 9842875450 | 36000 | 36000 | 36050 | 36000 | 1275 |
| 424 | 20240108 | 115200 | 9796938150 | 36000 | 36000 | 36050 | 36000 | 496 |
| 425 | 20240108 | 115100 | 9779081650 | 36050 | 36000 | 36050 | 36000 | 718 |
| 426 | 20240108 | 115000 | 9753228750 | 36000 | 36000 | 36050 | 36000 | 722 |
| 427 | 20240108 | 114900 | 9727230200 | 36000 | 36000 | 36050 | 36000 | 473 |
| 428 | 20240108 | 114800 | 9710201650 | 36000 | 36000 | 36050 | 36000 | 1295 |
| 429 | 20240108 | 114700 | 9663572450 | 36000 | 36000 | 36050 | 36000 | 829 |
| 430 | 20240108 | 114600 | 9633727750 | 36000 | 36000 | 36050 | 35950 | 1122 |
| 431 | 20240108 | 114500 | 9593332000 | 36000 | 36000 | 36050 | 36000 | 669 |
| 432 | 20240108 | 114400 | 9569240550 | 36000 | 36000 | 36050 | 36000 | 809 |
| 433 | 20240108 | 114300 | 9540114400 | 36000 | 36000 | 36050 | 36000 | 1499 |
| 434 | 20240108 | 114200 | 9486149700 | 36000 | 36000 | 36050 | 36000 | 521 |
| 435 | 20240108 | 114100 | 9467391750 | 36000 | 36000 | 36050 | 36000 | 5289 |
| 436 | 20240108 | 114000 | 9276970500 | 36000 | 36000 | 36050 | 36000 | 4783 |
| 437 | 20240108 | 113900 | 9104752750 | 36000 | 36050 | 36050 | 36000 | 999 |
| 438 | 20240108 | 113800 | 9068772750 | 36050 | 36050 | 36100 | 36000 | 497 |
| 439 | 20240108 | 113700 | 9050876000 | 36050 | 36050 | 36050 | 36000 | 781 |
| 440 | 20240108 | 113600 | 9022747450 | 36000 | 36000 | 36050 | 36000 | 538 |
| 441 | 20240108 | 113500 | 9003377600 | 36000 | 36050 | 36050 | 36000 | 808 |
| 442 | 20240108 | 113400 | 8974282350 | 36100 | 36000 | 36100 | 36000 | 755 |
| 443 | 20240108 | 113300 | 8947075000 | 36050 | 36000 | 36050 | 36000 | 674 |
| 444 | 20240108 | 113200 | 8922803850 | 36000 | 36000 | 36050 | 36000 | 4139 |
| 445 | 20240108 | 113100 | 8773791350 | 36000 | 36050 | 36050 | 36000 | 2450 |
| 446 | 20240108 | 113000 | 8685588800 | 36000 | 36000 | 36050 | 36000 | 1957 |
| 447 | 20240108 | 112900 | 8615126700 | 36000 | 36050 | 36100 | 36000 | 4643 |
| 448 | 20240108 | 112800 | 8447747350 | 36050 | 36050 | 36100 | 36050 | 747 |
| 449 | 20240108 | 112700 | 8420810850 | 36050 | 36050 | 36100 | 36050 | 700 |
| 450 | 20240108 | 112600 | 8395571150 | 36050 | 36100 | 36100 | 36050 | 712 |
| 451 | 20240108 | 112500 | 8369894500 | 36100 | 36050 | 36100 | 36050 | 500 |
| 452 | 20240108 | 112400 | 8351861250 | 36050 | 36100 | 36100 | 36050 | 1294 |
| 453 | 20240108 | 112300 | 8305206550 | 36050 | 36100 | 36150 | 36050 | 994 |
| 454 | 20240108 | 112200 | 8269349950 | 36100 | 36150 | 36150 | 36100 | 221 |
| 455 | 20240108 | 112100 | 8261371400 | 36100 | 36050 | 36150 | 36050 | 490 |
| 456 | 20240108 | 112000 | 8243682100 | 36050 | 36100 | 36100 | 36050 | 1199 |
| 457 | 20240108 | 111900 | 8200442300 | 36050 | 36100 | 36150 | 36050 | 1134 |
| 458 | 20240108 | 111800 | 8159516650 | 36150 | 36100 | 36150 | 36100 | 839 |
| 459 | 20240108 | 111700 | 8129224300 | 36150 | 36100 | 36150 | 36100 | 981 |
| 460 | 20240108 | 111600 | 8093802500 | 36100 | 36100 | 36150 | 36100 | 1072 |
| 461 | 20240108 | 111500 | 8055098150 | 36100 | 36100 | 36150 | 36050 | 709 |
| 462 | 20240108 | 111400 | 8029506700 | 36100 | 36100 | 36150 | 36100 | 1179 |
| 463 | 20240108 | 111300 | 7986941200 | 36100 | 36100 | 36150 | 36100 | 650 |
| 464 | 20240108 | 111200 | 7963473700 | 36100 | 36100 | 36150 | 36100 | 826 |
| 465 | 20240108 | 111100 | 7933653250 | 36100 | 36050 | 36200 | 36050 | 2261 |
| 466 | 20240108 | 111000 | 7852030250 | 36050 | 36050 | 36100 | 36050 | 462 |
| 467 | 20240108 | 110900 | 7835371650 | 36050 | 36050 | 36100 | 36050 | 1388 |
| 468 | 20240108 | 110800 | 7785317650 | 36050 | 36050 | 36100 | 36050 | 1570 |
| 469 | 20240108 | 110700 | 7728704950 | 36100 | 36050 | 36100 | 36050 | 1006 |
| 470 | 20240108 | 110600 | 7692424100 | 36100 | 36050 | 36150 | 36050 | 882 |
| 471 | 20240108 | 110500 | 7660617850 | 36050 | 36100 | 36200 | 36050 | 10364 |
| 472 | 20240108 | 110400 | 7286473850 | 36100 | 36100 | 36150 | 36100 | 511 |
| 473 | 20240108 | 110300 | 7268021950 | 36100 | 36100 | 36150 | 36100 | 1246 |
| 474 | 20240108 | 110200 | 7223018750 | 36100 | 36100 | 36200 | 36100 | 669 |
| 475 | 20240108 | 110100 | 7198860300 | 36100 | 36150 | 36200 | 36100 | 5657 |
| 476 | 20240108 | 110000 | 6994405250 | 36150 | 36150 | 36200 | 36150 | 1255 |
| 477 | 20240108 | 105900 | 6949023050 | 36150 | 36150 | 36300 | 36150 | 1033 |
| 478 | 20240108 | 105800 | 6911656250 | 36150 | 36150 | 36200 | 36150 | 427 |
| 479 | 20240108 | 105700 | 6896216150 | 36200 | 36200 | 36300 | 36200 | 746 |
| 480 | 20240108 | 105600 | 6869204850 | 36200 | 36200 | 36300 | 36150 | 518 |
| 481 | 20240108 | 105500 | 6850453000 | 36250 | 36200 | 36300 | 36200 | 1331 |
| 482 | 20240108 | 105400 | 6802209150 | 36200 | 36250 | 36300 | 36150 | 868 |
| 483 | 20240108 | 105300 | 6770774250 | 36250 | 36150 | 36300 | 36150 | 1426 |
| 484 | 20240108 | 105200 | 6719148800 | 36150 | 36100 | 36200 | 36100 | 3127 |
| 485 | 20240108 | 105100 | 6606192450 | 36150 | 36100 | 36150 | 36100 | 642 |
| 486 | 20240108 | 105000 | 6583009850 | 36100 | 36150 | 36150 | 36100 | 615 |
| 487 | 20240108 | 104900 | 6560802250 | 36100 | 36100 | 36150 | 36100 | 778 |
| 488 | 20240108 | 104800 | 6532705200 | 36150 | 36100 | 36150 | 36100 | 977 |
| 489 | 20240108 | 104700 | 6497428750 | 36100 | 36100 | 36200 | 36100 | 2041 |
| 490 | 20240108 | 104600 | 6423678350 | 36100 | 36100 | 36150 | 36100 | 865 |
| 491 | 20240108 | 104500 | 6392444350 | 36100 | 36200 | 36200 | 36100 | 1297 |
| 492 | 20240108 | 104400 | 6345570150 | 36150 | 36150 | 36200 | 36150 | 484 |
| 493 | 20240108 | 104300 | 6328072800 | 36150 | 36250 | 36250 | 36150 | 1123 |
| 494 | 20240108 | 104200 | 6287467500 | 36200 | 36100 | 36200 | 36100 | 1482 |
| 495 | 20240108 | 104100 | 6233901250 | 36150 | 36100 | 36150 | 36100 | 1026 |
| 496 | 20240108 | 104000 | 6196836200 | 36100 | 36100 | 36150 | 36100 | 936 |
| 497 | 20240108 | 103900 | 6163044850 | 36100 | 36150 | 36200 | 36100 | 1815 |
| 498 | 20240108 | 103800 | 6097430600 | 36150 | 36200 | 36250 | 36150 | 4287 |
| 499 | 20240108 | 103700 | 5942392950 | 36200 | 36250 | 36250 | 36200 | 3094 |
| 500 | 20240108 | 103600 | 5830384650 | 36200 | 36200 | 36250 | 36200 | 1142 |
| 501 | 20240108 | 103500 | 5789024800 | 36200 | 36200 | 36300 | 36200 | 1967 |
| 502 | 20240108 | 103400 | 5717735900 | 36200 | 36200 | 36250 | 36200 | 640 |
| 503 | 20240108 | 103300 | 5694564600 | 36250 | 36200 | 36250 | 36200 | 1054 |
| 504 | 20240108 | 103200 | 5656400750 | 36200 | 36250 | 36250 | 36200 | 970 |
| 505 | 20240108 | 103100 | 5621285350 | 36200 | 36250 | 36300 | 36200 | 3257 |
| 506 | 20240108 | 103000 | 5503258900 | 36300 | 36250 | 36300 | 36250 | 1339 |
| 507 | 20240108 | 102900 | 5454717650 | 36300 | 36300 | 36300 | 36250 | 825 |
| 508 | 20240108 | 102800 | 5424787450 | 36250 | 36300 | 36300 | 36250 | 598 |
| 509 | 20240108 | 102700 | 5403107000 | 36300 | 36250 | 36300 | 36250 | 632 |
| 510 | 20240108 | 102600 | 5380194050 | 36300 | 36300 | 36300 | 36250 | 906 |
| 511 | 20240108 | 102500 | 5347330800 | 36300 | 36350 | 36350 | 36250 | 4761 |
| 512 | 20240108 | 102400 | 5174523350 | 36300 | 36300 | 36350 | 36300 | 1317 |
| 513 | 20240108 | 102300 | 5126707500 | 36300 | 36350 | 36400 | 36300 | 2037 |
| 514 | 20240108 | 102200 | 5052659800 | 36400 | 36350 | 36400 | 36350 | 857 |
| 515 | 20240108 | 102100 | 5021498500 | 36350 | 36400 | 36400 | 36350 | 1031 |
| 516 | 20240108 | 102000 | 4983997400 | 36400 | 36350 | 36450 | 36350 | 352 |
| 517 | 20240108 | 101900 | 4971184650 | 36400 | 36350 | 36450 | 36350 | 2030 |
| 518 | 20240108 | 101800 | 4897268100 | 36400 | 36400 | 36400 | 36350 | 732 |
| 519 | 20240108 | 101700 | 4870651050 | 36400 | 36400 | 36400 | 36350 | 2246 |
| 520 | 20240108 | 101600 | 4788942500 | 36400 | 36350 | 36400 | 36350 | 1154 |
| 521 | 20240108 | 101500 | 4746983500 | 36400 | 36400 | 36400 | 36350 | 548 |
| 522 | 20240108 | 101400 | 4727059800 | 36400 | 36400 | 36400 | 36350 | 340 |
| 523 | 20240108 | 101300 | 4714693250 | 36400 | 36400 | 36400 | 36350 | 419 |
| 524 | 20240108 | 101200 | 4699456650 | 36400 | 36350 | 36400 | 36350 | 1462 |
| 525 | 20240108 | 101100 | 4646291550 | 36350 | 36450 | 36450 | 36350 | 1761 |
| 526 | 20240108 | 101000 | 4582193750 | 36400 | 36500 | 36500 | 36400 | 1477 |
| 527 | 20240108 | 100900 | 4528352250 | 36450 | 36500 | 36550 | 36450 | 1730 |
| 528 | 20240108 | 100800 | 4465215500 | 36550 | 36550 | 36550 | 36500 | 1275 |
| 529 | 20240108 | 100700 | 4418637800 | 36550 | 36500 | 36600 | 36500 | 441 |
| 530 | 20240108 | 100600 | 4402511550 | 36500 | 36550 | 36600 | 36500 | 1900 |
| 531 | 20240108 | 100500 | 4333109100 | 36550 | 36600 | 36650 | 36550 | 850 |
| 532 | 20240108 | 100400 | 4302004850 | 36600 | 36650 | 36650 | 36600 | 1160 |
| 533 | 20240108 | 100300 | 4259540300 | 36650 | 36550 | 36650 | 36550 | 2057 |
| 534 | 20240108 | 100200 | 4184199650 | 36600 | 36550 | 36600 | 36550 | 348 |
| 535 | 20240108 | 100100 | 4171475500 | 36550 | 36600 | 36650 | 36550 | 1321 |
| 536 | 20240108 | 100000 | 4123126400 | 36600 | 36550 | 36600 | 36500 | 1251 |
| 537 | 20240108 | 095900 | 4077378050 | 36550 | 36500 | 36600 | 36500 | 824 |
| 538 | 20240108 | 095800 | 4047267050 | 36500 | 36500 | 36550 | 36500 | 653 |
| 539 | 20240108 | 095700 | 4023424500 | 36550 | 36500 | 36550 | 36450 | 693 |
| 540 | 20240108 | 095600 | 3998124900 | 36500 | 36550 | 36550 | 36500 | 1246 |
| 541 | 20240108 | 095500 | 3952639300 | 36500 | 36500 | 36550 | 36500 | 569 |
| 542 | 20240108 | 095400 | 3931865150 | 36550 | 36500 | 36550 | 36500 | 1560 |
| 543 | 20240108 | 095300 | 3874917050 | 36500 | 36500 | 36550 | 36450 | 3144 |
| 544 | 20240108 | 095200 | 3760192800 | 36500 | 36550 | 36550 | 36500 | 2308 |
| 545 | 20240108 | 095100 | 3675938200 | 36500 | 36450 | 36550 | 36450 | 1265 |
| 546 | 20240108 | 095000 | 3629778800 | 36450 | 36450 | 36500 | 36400 | 986 |
| 547 | 20240108 | 094900 | 3593846600 | 36450 | 36450 | 36500 | 36400 | 723 |
| 548 | 20240108 | 094800 | 3567489250 | 36500 | 36400 | 36500 | 36400 | 736 |
| 549 | 20240108 | 094700 | 3540674200 | 36400 | 36500 | 36500 | 36400 | 1477 |
| 550 | 20240108 | 094600 | 3486827250 | 36450 | 36500 | 36500 | 36450 | 525 |
| 551 | 20240108 | 094500 | 3467680050 | 36450 | 36500 | 36500 | 36400 | 2364 |
| 552 | 20240108 | 094400 | 3381504850 | 36500 | 36400 | 36500 | 36400 | 526 |
| 553 | 20240108 | 094300 | 3362334350 | 36450 | 36400 | 36450 | 36350 | 672 |
| 554 | 20240108 | 094200 | 3337865750 | 36350 | 36400 | 36450 | 36350 | 437 |
| 555 | 20240108 | 094100 | 3321958150 | 36400 | 36400 | 36450 | 36400 | 1646 |
| 556 | 20240108 | 094000 | 3262023200 | 36450 | 36400 | 36450 | 36350 | 384 |
| 557 | 20240108 | 093900 | 3248047850 | 36400 | 36400 | 36450 | 36350 | 1470 |
| 558 | 20240108 | 093800 | 3194513000 | 36400 | 36350 | 36400 | 36350 | 1090 |
| 559 | 20240108 | 093700 | 3154869550 | 36400 | 36400 | 36400 | 36350 | 418 |
| 560 | 20240108 | 093600 | 3139663350 | 36350 | 36300 | 36400 | 36300 | 1852 |
| 561 | 20240108 | 093500 | 3072357750 | 36300 | 36400 | 36400 | 36300 | 2841 |
| 562 | 20240108 | 093400 | 2969165100 | 36400 | 36350 | 36400 | 36350 | 608 |
| 563 | 20240108 | 093300 | 2947054100 | 36350 | 36300 | 36400 | 36300 | 1261 |
| 564 | 20240108 | 093200 | 2901249900 | 36300 | 36350 | 36400 | 36300 | 945 |
| 565 | 20240108 | 093100 | 2866906650 | 36400 | 36350 | 36400 | 36300 | 1859 |
| 566 | 20240108 | 093000 | 2799356350 | 36400 | 36400 | 36450 | 36350 | 1587 |
| 567 | 20240108 | 092900 | 2741595850 | 36450 | 36400 | 36450 | 36350 | 1902 |
| 568 | 20240108 | 092800 | 2672361150 | 36450 | 36350 | 36450 | 36350 | 795 |
| 569 | 20240108 | 092700 | 2643420350 | 36400 | 36350 | 36400 | 36350 | 747 |
| 570 | 20240108 | 092600 | 2616248450 | 36350 | 36350 | 36400 | 36300 | 1010 |
| 571 | 20240108 | 092500 | 2579538850 | 36350 | 36300 | 36350 | 36300 | 1545 |
| 572 | 20240108 | 092400 | 2523436650 | 36350 | 36300 | 36350 | 36250 | 2349 |
| 573 | 20240108 | 092300 | 2438179900 | 36300 | 36300 | 36300 | 36250 | 2327 |
| 574 | 20240108 | 092200 | 2353809450 | 36300 | 36400 | 36400 | 36300 | 3731 |
| 575 | 20240108 | 092100 | 2218360750 | 36350 | 36350 | 36450 | 36350 | 2627 |
| 576 | 20240108 | 092000 | 2122846200 | 36400 | 36550 | 36550 | 36350 | 5020 |
| 577 | 20240108 | 091900 | 1940045650 | 36500 | 36450 | 36500 | 36450 | 2070 |
| 578 | 20240108 | 091800 | 1864506400 | 36500 | 36500 | 36600 | 36450 | 1775 |
| 579 | 20240108 | 091700 | 1799730650 | 36600 | 36550 | 36650 | 36550 | 969 |
| 580 | 20240108 | 091600 | 1764301750 | 36550 | 36600 | 36600 | 36500 | 635 |
| 581 | 20240108 | 091500 | 1741105650 | 36550 | 36600 | 36600 | 36500 | 3400 |
| 582 | 20240108 | 091400 | 1616883500 | 36600 | 36700 | 36700 | 36550 | 2384 |
| 583 | 20240108 | 091300 | 1529581700 | 36700 | 36800 | 36800 | 36600 | 5950 |
| 584 | 20240108 | 091200 | 1311291950 | 36700 | 36650 | 36850 | 36650 | 9599 |
| 585 | 20240108 | 091100 | 958209200 | 36700 | 36650 | 36750 | 36600 | 3097 |
| 586 | 20240108 | 091000 | 844688300 | 36650 | 36550 | 36650 | 36550 | 1091 |
| 587 | 20240108 | 090900 | 804755750 | 36550 | 36500 | 36600 | 36500 | 836 |
| 588 | 20240108 | 090800 | 774192350 | 36550 | 36550 | 36600 | 36450 | 3668 |
| 589 | 20240108 | 090700 | 640317000 | 36550 | 36550 | 36550 | 36500 | 1268 |
| 590 | 20240108 | 090600 | 594005850 | 36550 | 36500 | 36550 | 36450 | 1179 |
| 591 | 20240108 | 090500 | 550960600 | 36500 | 36550 | 36600 | 36500 | 1835 |
| 592 | 20240108 | 090400 | 483912900 | 36550 | 36500 | 36600 | 36500 | 1080 |
| 593 | 20240108 | 090300 | 444446450 | 36500 | 36500 | 36650 | 36450 | 1731 |
| 594 | 20240108 | 090200 | 381241100 | 36500 | 36550 | 36600 | 36400 | 1517 |
| 595 | 20240108 | 090100 | 325913450 | 36550 | 36650 | 36650 | 36350 | 2019 |
| 596 | 20240108 | 090000 | 252124150 | 36700 | 36300 | 36700 | 36300 | 6773 |