33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 41669 |
| 3 | 20240109 | 185300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20240109 | 185200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20240109 | 185100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20240109 | 185000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20240109 | 184900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20240109 | 184800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20240109 | 184700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20240109 | 184600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20240109 | 184500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20240109 | 184400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20240109 | 184300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20240109 | 184200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20240109 | 184100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20240109 | 184000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20240109 | 183900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20240109 | 183800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20240109 | 183700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20240109 | 183600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20240109 | 183500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20240109 | 183400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20240109 | 183300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20240109 | 183200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20240109 | 183100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20240109 | 183000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20240109 | 182900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20240109 | 182800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20240109 | 182700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20240109 | 182600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20240109 | 182500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20240109 | 182400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 41669 |
| 33 | 20240109 | 182300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20240109 | 182200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20240109 | 182100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20240109 | 182000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20240109 | 181900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20240109 | 181800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20240109 | 181700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20240109 | 181600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20240109 | 181500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20240109 | 181400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20240109 | 181300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20240109 | 181200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20240109 | 181100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20240109 | 181000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20240109 | 180900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20240109 | 180800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20240109 | 180700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20240109 | 180600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20240109 | 180500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20240109 | 180400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20240109 | 180300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20240109 | 180200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20240109 | 180100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20240109 | 180000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20240109 | 175900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20240109 | 175800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20240109 | 175700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20240109 | 175600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20240109 | 175500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20240109 | 175400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 41669 |
| 63 | 20240109 | 175300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20240109 | 175200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20240109 | 175100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20240109 | 175000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20240109 | 174900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20240109 | 174800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20240109 | 174700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20240109 | 174600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20240109 | 174500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20240109 | 174400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20240109 | 174300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20240109 | 174200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20240109 | 174100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20240109 | 174000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20240109 | 173900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20240109 | 173800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20240109 | 173700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20240109 | 173600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20240109 | 173500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20240109 | 173400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20240109 | 173300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20240109 | 173200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20240109 | 173100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20240109 | 173000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20240109 | 172900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20240109 | 172800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20240109 | 172700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20240109 | 172600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20240109 | 172500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20240109 | 172400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 41669 |
| 93 | 20240109 | 172300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20240109 | 172200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20240109 | 172100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20240109 | 172000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20240109 | 171900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20240109 | 171800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20240109 | 171700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20240109 | 171600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20240109 | 171500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20240109 | 171400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20240109 | 171300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20240109 | 171200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20240109 | 171100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20240109 | 171000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20240109 | 170900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20240109 | 170800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20240109 | 170700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20240109 | 170600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20240109 | 170500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20240109 | 170400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20240109 | 170300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20240109 | 170200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20240109 | 170100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20240109 | 170000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20240109 | 165900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20240109 | 165800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20240109 | 165700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20240109 | 165600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20240109 | 165500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20240109 | 165400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 41669 |
| 123 | 20240109 | 165300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20240109 | 165200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20240109 | 165100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20240109 | 165000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20240109 | 164900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20240109 | 164800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20240109 | 164700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20240109 | 164600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20240109 | 164500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20240109 | 164400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20240109 | 164300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20240109 | 164200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20240109 | 164100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20240109 | 164000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20240109 | 163900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20240109 | 163800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20240109 | 163700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20240109 | 163600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20240109 | 163500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20240109 | 163400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20240109 | 163300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20240109 | 163200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20240109 | 163100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20240109 | 163000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20240109 | 162900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20240109 | 162800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20240109 | 162700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20240109 | 162600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20240109 | 162500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20240109 | 162400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 41669 |
| 153 | 20240109 | 162300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20240109 | 162200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20240109 | 162100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20240109 | 162000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20240109 | 161900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20240109 | 161800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20240109 | 161700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20240109 | 161600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20240109 | 161500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20240109 | 161400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20240109 | 161300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20240109 | 161200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20240109 | 161100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20240109 | 161000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20240109 | 160900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20240109 | 160800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20240109 | 160700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20240109 | 160600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20240109 | 160500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20240109 | 160400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20240109 | 160300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20240109 | 160200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20240109 | 160100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20240109 | 160000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20240109 | 155900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20240109 | 155800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20240109 | 155700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20240109 | 155600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20240109 | 155500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20240109 | 155400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 41669 |
| 183 | 20240109 | 155300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20240109 | 155200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20240109 | 155100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20240109 | 155000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20240109 | 154900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20240109 | 154800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20240109 | 154700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20240109 | 154600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20240109 | 154500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20240109 | 154400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20240109 | 154300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20240109 | 154200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20240109 | 154100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20240109 | 154000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20240109 | 153900 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20240109 | 153800 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20240109 | 153700 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20240109 | 153600 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20240109 | 153500 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20240109 | 153400 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20240109 | 153300 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20240109 | 153200 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20240109 | 153100 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20240109 | 153000 | 53154397400 | 37000 | 37000 | 37000 | 37000 | 41669 |
| 207 | 20240109 | 152900 | 51612644400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20240109 | 152800 | 51612644400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20240109 | 152700 | 51612644400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20240109 | 152600 | 51612644400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20240109 | 152500 | 51612644400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20240109 | 152400 | 51612644400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 213 | 20240109 | 152300 | 51612644400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20240109 | 152200 | 51612644400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20240109 | 152100 | 51612644400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20240109 | 152000 | 51612644400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 217 | 20240109 | 151900 | 51612644400 | 37050 | 37050 | 37100 | 37000 | 1688 |
| 218 | 20240109 | 151800 | 51550063900 | 37100 | 37000 | 37100 | 37000 | 914 |
| 219 | 20240109 | 151700 | 51516202400 | 37000 | 37050 | 37050 | 37000 | 2544 |
| 220 | 20240109 | 151600 | 51422004150 | 37050 | 37000 | 37050 | 37000 | 2739 |
| 221 | 20240109 | 151500 | 51320610700 | 37050 | 37000 | 37050 | 37000 | 960 |
| 222 | 20240109 | 151400 | 51285057900 | 37000 | 37000 | 37050 | 37000 | 3134 |
| 223 | 20240109 | 151300 | 51168979350 | 37050 | 37000 | 37100 | 37000 | 1187 |
| 224 | 20240109 | 151200 | 51125010500 | 37050 | 37000 | 37100 | 37000 | 1625 |
| 225 | 20240109 | 151100 | 51064820950 | 37050 | 37000 | 37100 | 37000 | 845 |
| 226 | 20240109 | 151000 | 51033535050 | 37050 | 37000 | 37100 | 37000 | 1224 |
| 227 | 20240109 | 150900 | 50988196600 | 37050 | 37050 | 37100 | 37000 | 2421 |
| 228 | 20240109 | 150800 | 50898512900 | 37050 | 37000 | 37050 | 37000 | 1247 |
| 229 | 20240109 | 150700 | 50852327150 | 37050 | 37050 | 37100 | 37000 | 1276 |
| 230 | 20240109 | 150600 | 50805089450 | 37100 | 37000 | 37100 | 37000 | 1249 |
| 231 | 20240109 | 150500 | 50758835750 | 37050 | 37050 | 37100 | 37000 | 1632 |
| 232 | 20240109 | 150400 | 50698388200 | 37050 | 37050 | 37100 | 37000 | 1630 |
| 233 | 20240109 | 150300 | 50637991900 | 37050 | 37100 | 37100 | 37000 | 833 |
| 234 | 20240109 | 150200 | 50607118700 | 37100 | 37050 | 37100 | 37050 | 2425 |
| 235 | 20240109 | 150100 | 50517209700 | 37050 | 37050 | 37100 | 37050 | 717 |
| 236 | 20240109 | 150000 | 50490624000 | 37050 | 37100 | 37100 | 37000 | 3064 |
| 237 | 20240109 | 145900 | 50377118000 | 37050 | 37050 | 37100 | 37050 | 1388 |
| 238 | 20240109 | 145800 | 50325676450 | 37100 | 37100 | 37100 | 37050 | 1255 |
| 239 | 20240109 | 145700 | 50279158000 | 37100 | 37050 | 37100 | 37050 | 1088 |
| 240 | 20240109 | 145600 | 50238831700 | 37050 | 37050 | 37100 | 37000 | 1436 |
| 241 | 20240109 | 145500 | 50185608000 | 37100 | 37050 | 37100 | 37050 | 967 |
| 242 | 20240109 | 145400 | 50149755800 | 37050 | 37050 | 37100 | 37050 | 983 |
| 243 | 20240109 | 145300 | 50113313800 | 37100 | 37100 | 37100 | 37050 | 1315 |
| 244 | 20240109 | 145200 | 50064557050 | 37100 | 37100 | 37100 | 37050 | 678 |
| 245 | 20240109 | 145100 | 50039417850 | 37100 | 37050 | 37100 | 37050 | 989 |
| 246 | 20240109 | 145000 | 50002747450 | 37050 | 37050 | 37100 | 37050 | 1074 |
| 247 | 20240109 | 144900 | 49962936300 | 37050 | 37050 | 37100 | 37050 | 873 |
| 248 | 20240109 | 144800 | 49930570700 | 37100 | 37050 | 37100 | 37000 | 824 |
| 249 | 20240109 | 144700 | 49900044550 | 37050 | 37050 | 37050 | 37000 | 1771 |
| 250 | 20240109 | 144600 | 49834491900 | 37050 | 37050 | 37100 | 37000 | 1473 |
| 251 | 20240109 | 144500 | 49779941100 | 37050 | 37000 | 37100 | 37000 | 1381 |
| 252 | 20240109 | 144400 | 49728771050 | 37000 | 37050 | 37050 | 37000 | 1293 |
| 253 | 20240109 | 144300 | 49680897000 | 37050 | 37000 | 37050 | 37000 | 1551 |
| 254 | 20240109 | 144200 | 49623452900 | 37050 | 37100 | 37100 | 37000 | 2714 |
| 255 | 20240109 | 144100 | 49522895650 | 37050 | 37100 | 37100 | 37050 | 806 |
| 256 | 20240109 | 144000 | 49493014900 | 37100 | 37050 | 37100 | 37050 | 1560 |
| 257 | 20240109 | 143900 | 49435171650 | 37100 | 37100 | 37100 | 37050 | 1810 |
| 258 | 20240109 | 143800 | 49368050200 | 37100 | 37000 | 37100 | 37000 | 643 |
| 259 | 20240109 | 143700 | 49344223500 | 37000 | 37100 | 37150 | 37000 | 4583 |
| 260 | 20240109 | 143600 | 49174380200 | 37150 | 37100 | 37150 | 37050 | 2938 |
| 261 | 20240109 | 143500 | 49065360700 | 37100 | 37100 | 37150 | 37100 | 884 |
| 262 | 20240109 | 143400 | 49032543450 | 37150 | 37100 | 37150 | 37100 | 974 |
| 263 | 20240109 | 143300 | 48996385350 | 37100 | 37100 | 37200 | 37100 | 1021 |
| 264 | 20240109 | 143200 | 48958473650 | 37150 | 37100 | 37150 | 37100 | 1370 |
| 265 | 20240109 | 143100 | 48907617450 | 37100 | 37150 | 37200 | 37100 | 1990 |
| 266 | 20240109 | 143000 | 48833728000 | 37150 | 37150 | 37200 | 37150 | 1402 |
| 267 | 20240109 | 142900 | 48781609150 | 37150 | 37200 | 37250 | 37150 | 1352 |
| 268 | 20240109 | 142800 | 48731314250 | 37150 | 37200 | 37250 | 37150 | 1553 |
| 269 | 20240109 | 142700 | 48673563950 | 37200 | 37250 | 37250 | 37150 | 4485 |
| 270 | 20240109 | 142600 | 48506730600 | 37200 | 37200 | 37250 | 37200 | 942 |
| 271 | 20240109 | 142500 | 48471653850 | 37200 | 37200 | 37250 | 37200 | 1881 |
| 272 | 20240109 | 142400 | 48401625450 | 37250 | 37250 | 37250 | 37200 | 954 |
| 273 | 20240109 | 142300 | 48366100400 | 37200 | 37250 | 37250 | 37200 | 1217 |
| 274 | 20240109 | 142200 | 48320785500 | 37250 | 37200 | 37250 | 37200 | 1093 |
| 275 | 20240109 | 142100 | 48280096200 | 37200 | 37200 | 37250 | 37150 | 1834 |
| 276 | 20240109 | 142000 | 48211862100 | 37200 | 37150 | 37200 | 37150 | 834 |
| 277 | 20240109 | 141900 | 48180852050 | 37150 | 37150 | 37200 | 37150 | 677 |
| 278 | 20240109 | 141800 | 48155687150 | 37200 | 37150 | 37200 | 37100 | 4811 |
| 279 | 20240109 | 141700 | 47976943800 | 37150 | 37150 | 37200 | 37150 | 1238 |
| 280 | 20240109 | 141600 | 47930912100 | 37150 | 37150 | 37200 | 37100 | 1282 |
| 281 | 20240109 | 141500 | 47883294100 | 37100 | 37100 | 37150 | 37100 | 1026 |
| 282 | 20240109 | 141400 | 47845191750 | 37100 | 37100 | 37150 | 37100 | 1342 |
| 283 | 20240109 | 141300 | 47795360700 | 37100 | 37150 | 37200 | 37100 | 771 |
| 284 | 20240109 | 141200 | 47766735550 | 37150 | 37150 | 37200 | 37100 | 1328 |
| 285 | 20240109 | 141100 | 47717394300 | 37150 | 37100 | 37150 | 37100 | 1163 |
| 286 | 20240109 | 141000 | 47674201950 | 37150 | 37200 | 37200 | 37100 | 1000 |
| 287 | 20240109 | 140900 | 47637044350 | 37150 | 37100 | 37200 | 37100 | 1160 |
| 288 | 20240109 | 140800 | 47593964150 | 37100 | 37100 | 37200 | 37100 | 1079 |
| 289 | 20240109 | 140700 | 47553882100 | 37100 | 37150 | 37150 | 37100 | 1132 |
| 290 | 20240109 | 140600 | 47511853000 | 37100 | 37100 | 37150 | 37050 | 1986 |
| 291 | 20240109 | 140500 | 47438165350 | 37050 | 37050 | 37100 | 37000 | 1900 |
| 292 | 20240109 | 140400 | 47367755000 | 37050 | 37100 | 37150 | 37000 | 3411 |
| 293 | 20240109 | 140300 | 47241299000 | 37050 | 37000 | 37100 | 36950 | 2734 |
| 294 | 20240109 | 140200 | 47140008050 | 37000 | 36950 | 37000 | 36900 | 2082 |
| 295 | 20240109 | 140100 | 47063099700 | 36900 | 36950 | 36950 | 36900 | 1847 |
| 296 | 20240109 | 140000 | 46994931250 | 36900 | 36900 | 36950 | 36900 | 2589 |
| 297 | 20240109 | 135900 | 46899375400 | 36900 | 36900 | 36950 | 36900 | 1135 |
| 298 | 20240109 | 135800 | 46857465200 | 36950 | 36900 | 36950 | 36900 | 1480 |
| 299 | 20240109 | 135700 | 46802817750 | 36900 | 36950 | 37000 | 36900 | 3995 |
| 300 | 20240109 | 135600 | 46655219500 | 37000 | 37000 | 37050 | 36950 | 4530 |
| 301 | 20240109 | 135500 | 46487639950 | 37000 | 37000 | 37050 | 37000 | 1369 |
| 302 | 20240109 | 135400 | 46436962500 | 37000 | 37050 | 37050 | 37000 | 2098 |
| 303 | 20240109 | 135300 | 46359276050 | 37000 | 37050 | 37050 | 37000 | 1027 |
| 304 | 20240109 | 135200 | 46321258000 | 37000 | 37050 | 37050 | 37000 | 893 |
| 305 | 20240109 | 135100 | 46288198950 | 37000 | 37000 | 37100 | 37000 | 2629 |
| 306 | 20240109 | 135000 | 46190818600 | 37050 | 37000 | 37100 | 37000 | 2630 |
| 307 | 20240109 | 134900 | 46093425150 | 37050 | 37100 | 37100 | 37000 | 4227 |
| 308 | 20240109 | 134800 | 45936874900 | 37050 | 37100 | 37100 | 37050 | 1636 |
| 309 | 20240109 | 134700 | 45876235100 | 37100 | 37050 | 37100 | 37050 | 816 |
| 310 | 20240109 | 134600 | 45845979450 | 37100 | 37050 | 37100 | 37050 | 4541 |
| 311 | 20240109 | 134500 | 45677721350 | 37050 | 37150 | 37150 | 37050 | 1501 |
| 312 | 20240109 | 134400 | 45622042650 | 37100 | 37100 | 37200 | 37100 | 755 |
| 313 | 20240109 | 134300 | 45593999200 | 37100 | 37050 | 37150 | 37050 | 1573 |
| 314 | 20240109 | 134200 | 45535593250 | 37100 | 37150 | 37200 | 37050 | 3656 |
| 315 | 20240109 | 134100 | 45399919850 | 37100 | 37150 | 37150 | 37100 | 776 |
| 316 | 20240109 | 134000 | 45371106850 | 37150 | 37100 | 37200 | 37100 | 620 |
| 317 | 20240109 | 133900 | 45348080100 | 37100 | 37150 | 37200 | 37100 | 649 |
| 318 | 20240109 | 133800 | 45323972150 | 37150 | 37150 | 37200 | 37100 | 1057 |
| 319 | 20240109 | 133700 | 45284696550 | 37200 | 37150 | 37200 | 37150 | 684 |
| 320 | 20240109 | 133600 | 45259272900 | 37200 | 37200 | 37200 | 37150 | 933 |
| 321 | 20240109 | 133500 | 45224580050 | 37200 | 37200 | 37200 | 37150 | 716 |
| 322 | 20240109 | 133400 | 45197962050 | 37150 | 37150 | 37200 | 37150 | 705 |
| 323 | 20240109 | 133300 | 45171752750 | 37150 | 37200 | 37250 | 37150 | 1872 |
| 324 | 20240109 | 133200 | 45102154850 | 37150 | 37150 | 37200 | 37100 | 1641 |
| 325 | 20240109 | 133100 | 45041230200 | 37200 | 37150 | 37200 | 37100 | 1269 |
| 326 | 20240109 | 133000 | 44994073400 | 37150 | 37200 | 37200 | 37100 | 2030 |
| 327 | 20240109 | 132900 | 44918639700 | 37200 | 37100 | 37200 | 37100 | 1975 |
| 328 | 20240109 | 132800 | 44845301700 | 37100 | 37050 | 37150 | 37050 | 964 |
| 329 | 20240109 | 132700 | 44809526350 | 37050 | 37150 | 37150 | 37050 | 2100 |
| 330 | 20240109 | 132600 | 44731584050 | 37100 | 37150 | 37150 | 37100 | 615 |
| 331 | 20240109 | 132500 | 44708757300 | 37150 | 37100 | 37150 | 37100 | 725 |
| 332 | 20240109 | 132400 | 44681843050 | 37150 | 37100 | 37150 | 37100 | 729 |
| 333 | 20240109 | 132300 | 44654773500 | 37100 | 37100 | 37150 | 37050 | 668 |
| 334 | 20240109 | 132200 | 44629982850 | 37050 | 37100 | 37150 | 37050 | 4750 |
| 335 | 20240109 | 132100 | 44453847700 | 37100 | 37100 | 37150 | 37100 | 956 |
| 336 | 20240109 | 132000 | 44418366550 | 37150 | 37150 | 37200 | 37100 | 1135 |
| 337 | 20240109 | 131900 | 44376204500 | 37150 | 37100 | 37150 | 37100 | 1146 |
| 338 | 20240109 | 131800 | 44333671050 | 37150 | 37100 | 37150 | 37050 | 1220 |
| 339 | 20240109 | 131700 | 44288393700 | 37100 | 37100 | 37150 | 37050 | 880 |
| 340 | 20240109 | 131600 | 44255737950 | 37100 | 37200 | 37200 | 37100 | 1203 |
| 341 | 20240109 | 131500 | 44211049500 | 37200 | 37100 | 37200 | 37050 | 1467 |
| 342 | 20240109 | 131400 | 44156602600 | 37150 | 37050 | 37200 | 37050 | 3130 |
| 343 | 20240109 | 131300 | 44040514000 | 37050 | 37150 | 37200 | 37050 | 7040 |
| 344 | 20240109 | 131200 | 43779165350 | 37200 | 37150 | 37200 | 37150 | 952 |
| 345 | 20240109 | 131100 | 43743789850 | 37150 | 37150 | 37200 | 37150 | 1090 |
| 346 | 20240109 | 131000 | 43703276150 | 37150 | 37250 | 37250 | 37150 | 1547 |
| 347 | 20240109 | 130900 | 43645737000 | 37200 | 37250 | 37300 | 37200 | 1198 |
| 348 | 20240109 | 130800 | 43601118700 | 37250 | 37300 | 37300 | 37250 | 501 |
| 349 | 20240109 | 130700 | 43582449850 | 37250 | 37250 | 37300 | 37250 | 462 |
| 350 | 20240109 | 130600 | 43565233050 | 37300 | 37250 | 37300 | 37200 | 653 |
| 351 | 20240109 | 130500 | 43540903750 | 37250 | 37300 | 37350 | 37250 | 1916 |
| 352 | 20240109 | 130400 | 43469451850 | 37300 | 37300 | 37300 | 37200 | 365 |
| 353 | 20240109 | 130300 | 43455858600 | 37250 | 37250 | 37300 | 37200 | 1707 |
| 354 | 20240109 | 130200 | 43392280500 | 37200 | 37250 | 37250 | 37200 | 551 |
| 355 | 20240109 | 130100 | 43371773300 | 37200 | 37150 | 37250 | 37150 | 1821 |
| 356 | 20240109 | 130000 | 43304023150 | 37150 | 37250 | 37300 | 37150 | 2368 |
| 357 | 20240109 | 125900 | 43215874700 | 37300 | 37250 | 37300 | 37250 | 438 |
| 358 | 20240109 | 125800 | 43199538600 | 37250 | 37300 | 37300 | 37250 | 865 |
| 359 | 20240109 | 125700 | 43167287300 | 37300 | 37300 | 37300 | 37250 | 396 |
| 360 | 20240109 | 125600 | 43152520800 | 37300 | 37250 | 37300 | 37200 | 1454 |
| 361 | 20240109 | 125500 | 43098357950 | 37200 | 37250 | 37250 | 37200 | 524 |
| 362 | 20240109 | 125400 | 43078854300 | 37200 | 37200 | 37250 | 37200 | 2229 |
| 363 | 20240109 | 125300 | 42995925750 | 37250 | 37250 | 37250 | 37200 | 964 |
| 364 | 20240109 | 125200 | 42960049550 | 37200 | 37200 | 37250 | 37150 | 2236 |
| 365 | 20240109 | 125100 | 42876867200 | 37200 | 37150 | 37200 | 37100 | 606 |
| 366 | 20240109 | 125000 | 42854345200 | 37100 | 37200 | 37200 | 37100 | 5895 |
| 367 | 20240109 | 124900 | 42635282250 | 37200 | 37200 | 37200 | 37100 | 3975 |
| 368 | 20240109 | 124800 | 42487576200 | 37200 | 37250 | 37300 | 37150 | 3477 |
| 369 | 20240109 | 124700 | 42358176300 | 37250 | 37200 | 37300 | 37200 | 871 |
| 370 | 20240109 | 124600 | 42325739650 | 37250 | 37250 | 37250 | 37200 | 1547 |
| 371 | 20240109 | 124500 | 42268183550 | 37250 | 37200 | 37300 | 37200 | 565 |
| 372 | 20240109 | 124400 | 42247137700 | 37250 | 37300 | 37300 | 37200 | 758 |
| 373 | 20240109 | 124300 | 42218907850 | 37300 | 37300 | 37350 | 37150 | 755 |
| 374 | 20240109 | 124200 | 42190769800 | 37150 | 37300 | 37350 | 37150 | 2653 |
| 375 | 20240109 | 124100 | 42092061900 | 37300 | 37300 | 37350 | 37250 | 571 |
| 376 | 20240109 | 124000 | 42070760150 | 37300 | 37300 | 37350 | 37250 | 594 |
| 377 | 20240109 | 123900 | 42048592850 | 37250 | 37350 | 37350 | 37200 | 2404 |
| 378 | 20240109 | 123800 | 41958905550 | 37350 | 37300 | 37350 | 37300 | 573 |
| 379 | 20240109 | 123700 | 41937520850 | 37350 | 37300 | 37350 | 37150 | 8092 |
| 380 | 20240109 | 123600 | 41636370650 | 37350 | 37350 | 37350 | 37300 | 386 |
| 381 | 20240109 | 123500 | 41621963850 | 37300 | 37350 | 37350 | 37300 | 1372 |
| 382 | 20240109 | 123400 | 41570774950 | 37350 | 37350 | 37350 | 37300 | 518 |
| 383 | 20240109 | 123300 | 41551439350 | 37350 | 37300 | 37350 | 37250 | 1151 |
| 384 | 20240109 | 123200 | 41508497850 | 37300 | 37400 | 37400 | 37300 | 613 |
| 385 | 20240109 | 123100 | 41485596300 | 37400 | 37350 | 37400 | 37350 | 424 |
| 386 | 20240109 | 123000 | 41469750450 | 37400 | 37400 | 37400 | 37300 | 650 |
| 387 | 20240109 | 122900 | 41445462600 | 37350 | 37400 | 37400 | 37300 | 1464 |
| 388 | 20240109 | 122800 | 41390810800 | 37400 | 37400 | 37400 | 37300 | 576 |
| 389 | 20240109 | 122700 | 41369289950 | 37350 | 37350 | 37400 | 37300 | 332 |
| 390 | 20240109 | 122600 | 41356890150 | 37350 | 37350 | 37400 | 37300 | 607 |
| 391 | 20240109 | 122500 | 41334211400 | 37350 | 37400 | 37400 | 37250 | 2573 |
| 392 | 20240109 | 122400 | 41238170650 | 37400 | 37450 | 37450 | 37350 | 451 |
| 393 | 20240109 | 122300 | 41221295750 | 37400 | 37400 | 37450 | 37350 | 683 |
| 394 | 20240109 | 122200 | 41195743850 | 37400 | 37400 | 37450 | 37300 | 1996 |
| 395 | 20240109 | 122100 | 41121122600 | 37350 | 37400 | 37400 | 37300 | 2944 |
| 396 | 20240109 | 122000 | 41011252450 | 37400 | 37350 | 37400 | 37350 | 2483 |
| 397 | 20240109 | 121900 | 40918503350 | 37350 | 37400 | 37450 | 37350 | 3764 |
| 398 | 20240109 | 121800 | 40777789900 | 37450 | 37500 | 37500 | 37400 | 1909 |
| 399 | 20240109 | 121700 | 40706295000 | 37500 | 37500 | 37550 | 37450 | 489 |
| 400 | 20240109 | 121600 | 40687956050 | 37500 | 37500 | 37550 | 37450 | 509 |
| 401 | 20240109 | 121500 | 40668859150 | 37500 | 37500 | 37550 | 37450 | 324 |
| 402 | 20240109 | 121400 | 40656706700 | 37500 | 37550 | 37550 | 37450 | 2627 |
| 403 | 20240109 | 121300 | 40558151500 | 37550 | 37500 | 37600 | 37500 | 284 |
| 404 | 20240109 | 121200 | 40547490550 | 37600 | 37500 | 37600 | 37500 | 1872 |
| 405 | 20240109 | 121100 | 40477243100 | 37500 | 37600 | 37600 | 37500 | 726 |
| 406 | 20240109 | 121000 | 40449990600 | 37550 | 37550 | 37600 | 37500 | 607 |
| 407 | 20240109 | 120900 | 40427206350 | 37500 | 37550 | 37600 | 37500 | 651 |
| 408 | 20240109 | 120800 | 40402768400 | 37550 | 37550 | 37550 | 37500 | 1075 |
| 409 | 20240109 | 120700 | 40362407000 | 37550 | 37500 | 37550 | 37500 | 438 |
| 410 | 20240109 | 120600 | 40345967250 | 37550 | 37500 | 37550 | 37450 | 947 |
| 411 | 20240109 | 120500 | 40310444550 | 37500 | 37500 | 37550 | 37450 | 2240 |
| 412 | 20240109 | 120400 | 40226494700 | 37550 | 37550 | 37550 | 37450 | 1371 |
| 413 | 20240109 | 120300 | 40175059750 | 37500 | 37600 | 37600 | 37450 | 1701 |
| 414 | 20240109 | 120200 | 40111217600 | 37600 | 37550 | 37600 | 37500 | 878 |
| 415 | 20240109 | 120100 | 40078246900 | 37500 | 37550 | 37550 | 37500 | 1002 |
| 416 | 20240109 | 120000 | 40040646900 | 37500 | 37550 | 37550 | 37450 | 675 |
| 417 | 20240109 | 115900 | 40015328050 | 37500 | 37550 | 37550 | 37450 | 1321 |
| 418 | 20240109 | 115800 | 39965754350 | 37550 | 37500 | 37550 | 37450 | 1930 |
| 419 | 20240109 | 115700 | 39893370850 | 37550 | 37500 | 37550 | 37500 | 2493 |
| 420 | 20240109 | 115600 | 39799867550 | 37500 | 37550 | 37600 | 37500 | 6667 |
| 421 | 20240109 | 115500 | 39549731050 | 37550 | 37600 | 37600 | 37550 | 942 |
| 422 | 20240109 | 115400 | 39514325500 | 37600 | 37500 | 37600 | 37500 | 1702 |
| 423 | 20240109 | 115300 | 39450433200 | 37550 | 37650 | 37650 | 37550 | 2886 |
| 424 | 20240109 | 115200 | 39342019500 | 37650 | 37600 | 37650 | 37600 | 601 |
| 425 | 20240109 | 115100 | 39319414700 | 37650 | 37650 | 37650 | 37600 | 689 |
| 426 | 20240109 | 115000 | 39293490750 | 37700 | 37700 | 37700 | 37600 | 806 |
| 427 | 20240109 | 114900 | 39263143000 | 37650 | 37600 | 37700 | 37600 | 972 |
| 428 | 20240109 | 114800 | 39226563550 | 37650 | 37650 | 37700 | 37600 | 1368 |
| 429 | 20240109 | 114700 | 39175052400 | 37700 | 37700 | 37700 | 37650 | 1556 |
| 430 | 20240109 | 114600 | 39116400950 | 37650 | 37650 | 37700 | 37600 | 2075 |
| 431 | 20240109 | 114500 | 39038340300 | 37650 | 37550 | 37700 | 37550 | 7364 |
| 432 | 20240109 | 114400 | 38761313200 | 37550 | 37600 | 37600 | 37550 | 1291 |
| 433 | 20240109 | 114300 | 38712783250 | 37600 | 37700 | 37750 | 37550 | 4455 |
| 434 | 20240109 | 114200 | 38545207950 | 37700 | 37700 | 37750 | 37650 | 1043 |
| 435 | 20240109 | 114100 | 38505907600 | 37750 | 37750 | 37750 | 37700 | 533 |
| 436 | 20240109 | 114000 | 38485792250 | 37750 | 37750 | 37750 | 37650 | 457 |
| 437 | 20240109 | 113900 | 38468564200 | 37650 | 37750 | 37850 | 37600 | 4116 |
| 438 | 20240109 | 113800 | 38313457850 | 37750 | 37700 | 37800 | 37650 | 1083 |
| 439 | 20240109 | 113700 | 38272576100 | 37700 | 37650 | 37700 | 37650 | 612 |
| 440 | 20240109 | 113600 | 38249520300 | 37700 | 37700 | 37700 | 37650 | 1525 |
| 441 | 20240109 | 113500 | 38192084100 | 37700 | 37650 | 37700 | 37600 | 955 |
| 442 | 20240109 | 113400 | 38156124350 | 37650 | 37650 | 37700 | 37600 | 2701 |
| 443 | 20240109 | 113300 | 38054432450 | 37700 | 37700 | 37750 | 37650 | 2321 |
| 444 | 20240109 | 113200 | 37966977700 | 37700 | 37850 | 37850 | 37700 | 5734 |
| 445 | 20240109 | 113100 | 37750521350 | 37850 | 37800 | 37850 | 37800 | 992 |
| 446 | 20240109 | 113000 | 37713009250 | 37850 | 37900 | 37900 | 37800 | 1294 |
| 447 | 20240109 | 112900 | 37664025400 | 37850 | 37850 | 37900 | 37800 | 712 |
| 448 | 20240109 | 112800 | 37637070200 | 37850 | 37800 | 37900 | 37800 | 1682 |
| 449 | 20240109 | 112700 | 37573436700 | 37800 | 37850 | 37900 | 37800 | 2231 |
| 450 | 20240109 | 112600 | 37489024550 | 37850 | 37850 | 37900 | 37850 | 2687 |
| 451 | 20240109 | 112500 | 37387285700 | 37950 | 38000 | 38000 | 37900 | 4625 |
| 452 | 20240109 | 112400 | 37211789650 | 37950 | 38000 | 38050 | 37950 | 1399 |
| 453 | 20240109 | 112300 | 37158632300 | 38050 | 38000 | 38050 | 38000 | 2612 |
| 454 | 20240109 | 112200 | 37059292100 | 38050 | 38000 | 38050 | 37950 | 1462 |
| 455 | 20240109 | 112100 | 37003712750 | 38000 | 38050 | 38100 | 37950 | 2554 |
| 456 | 20240109 | 112000 | 36906614400 | 38050 | 38100 | 38100 | 38000 | 22361 |
| 457 | 20240109 | 111900 | 36055347350 | 38100 | 38000 | 38100 | 38000 | 4586 |
| 458 | 20240109 | 111800 | 35880840200 | 38000 | 38050 | 38050 | 38000 | 4417 |
| 459 | 20240109 | 111700 | 35712803900 | 38050 | 38000 | 38050 | 37950 | 2352 |
| 460 | 20240109 | 111600 | 35623410150 | 37950 | 37950 | 38000 | 37950 | 3377 |
| 461 | 20240109 | 111500 | 35495159800 | 37950 | 37900 | 37950 | 37850 | 2713 |
| 462 | 20240109 | 111400 | 35392240200 | 37850 | 37900 | 37900 | 37850 | 2754 |
| 463 | 20240109 | 111300 | 35287927450 | 37900 | 38000 | 38050 | 37850 | 6955 |
| 464 | 20240109 | 111200 | 35023982750 | 38050 | 38000 | 38050 | 37950 | 7313 |
| 465 | 20240109 | 111100 | 34746071500 | 37950 | 38000 | 38000 | 37950 | 4416 |
| 466 | 20240109 | 111000 | 34578298900 | 37950 | 37950 | 38000 | 37950 | 18257 |
| 467 | 20240109 | 110900 | 33885008350 | 37950 | 37900 | 37950 | 37900 | 2468 |
| 468 | 20240109 | 110800 | 33791380350 | 37950 | 37900 | 37950 | 37850 | 8774 |
| 469 | 20240109 | 110700 | 33458850700 | 37900 | 37850 | 37900 | 37850 | 974 |
| 470 | 20240109 | 110600 | 33421951650 | 37800 | 37850 | 37900 | 37800 | 7271 |
| 471 | 20240109 | 110500 | 33146678900 | 37850 | 37800 | 37850 | 37750 | 2659 |
| 472 | 20240109 | 110400 | 33046145850 | 37800 | 37750 | 37800 | 37700 | 2044 |
| 473 | 20240109 | 110300 | 32968978550 | 37750 | 37750 | 37750 | 37700 | 1179 |
| 474 | 20240109 | 110200 | 32924495800 | 37700 | 37650 | 37750 | 37650 | 947 |
| 475 | 20240109 | 110100 | 32888775200 | 37700 | 37750 | 37750 | 37650 | 1767 |
| 476 | 20240109 | 110000 | 32822141400 | 37700 | 37650 | 37750 | 37600 | 2291 |
| 477 | 20240109 | 105900 | 32735822200 | 37600 | 37600 | 37650 | 37550 | 2972 |
| 478 | 20240109 | 105800 | 32624039300 | 37650 | 37750 | 37750 | 37600 | 8412 |
| 479 | 20240109 | 105700 | 32306723950 | 37750 | 37800 | 37850 | 37750 | 3027 |
| 480 | 20240109 | 105600 | 32192319250 | 37750 | 37800 | 37850 | 37750 | 2914 |
| 481 | 20240109 | 105500 | 32082172500 | 37800 | 37850 | 37850 | 37750 | 3195 |
| 482 | 20240109 | 105400 | 31961379200 | 37850 | 37850 | 37850 | 37800 | 2558 |
| 483 | 20240109 | 105300 | 31864587650 | 37800 | 37800 | 37850 | 37800 | 3598 |
| 484 | 20240109 | 105200 | 31728489900 | 37800 | 37850 | 37850 | 37700 | 6588 |
| 485 | 20240109 | 105100 | 31479676300 | 37850 | 37800 | 37850 | 37800 | 1097 |
| 486 | 20240109 | 105000 | 31438186150 | 37850 | 37850 | 37900 | 37750 | 3715 |
| 487 | 20240109 | 104900 | 31297704200 | 37900 | 37800 | 37900 | 37800 | 2822 |
| 488 | 20240109 | 104800 | 31190901200 | 37850 | 37900 | 37900 | 37800 | 4608 |
| 489 | 20240109 | 104700 | 31016445950 | 37900 | 37850 | 37900 | 37800 | 2720 |
| 490 | 20240109 | 104600 | 30913474050 | 37850 | 37900 | 37950 | 37700 | 12377 |
| 491 | 20240109 | 104500 | 30444657050 | 37900 | 37850 | 37950 | 37850 | 16178 |
| 492 | 20240109 | 104400 | 29831564250 | 37850 | 37800 | 37850 | 37750 | 14556 |
| 493 | 20240109 | 104300 | 29280814950 | 37800 | 37650 | 37800 | 37600 | 21120 |
| 494 | 20240109 | 104200 | 28483998600 | 37650 | 37550 | 37650 | 37500 | 9201 |
| 495 | 20240109 | 104100 | 28138041100 | 37550 | 37550 | 37550 | 37500 | 1839 |
| 496 | 20240109 | 104000 | 28069004700 | 37550 | 37550 | 37600 | 37500 | 2624 |
| 497 | 20240109 | 103900 | 27970496050 | 37550 | 37600 | 37600 | 37500 | 3671 |
| 498 | 20240109 | 103800 | 27832588650 | 37550 | 37550 | 37600 | 37550 | 2714 |
| 499 | 20240109 | 103700 | 27730591400 | 37600 | 37500 | 37600 | 37500 | 3918 |
| 500 | 20240109 | 103600 | 27583393100 | 37500 | 37550 | 37550 | 37500 | 1169 |
| 501 | 20240109 | 103500 | 27539523050 | 37550 | 37550 | 37550 | 37500 | 5779 |
| 502 | 20240109 | 103400 | 27322710250 | 37550 | 37550 | 37600 | 37500 | 3440 |
| 503 | 20240109 | 103300 | 27193559400 | 37550 | 37550 | 37550 | 37500 | 2491 |
| 504 | 20240109 | 103200 | 27100027700 | 37550 | 37550 | 37550 | 37500 | 1712 |
| 505 | 20240109 | 103100 | 27035784700 | 37500 | 37450 | 37550 | 37450 | 2994 |
| 506 | 20240109 | 103000 | 26923450250 | 37500 | 37500 | 37550 | 37450 | 4948 |
| 507 | 20240109 | 102900 | 26737888200 | 37550 | 37550 | 37600 | 37500 | 2238 |
| 508 | 20240109 | 102800 | 26653854600 | 37550 | 37600 | 37650 | 37550 | 6846 |
| 509 | 20240109 | 102700 | 26396342950 | 37650 | 37600 | 37650 | 37550 | 3324 |
| 510 | 20240109 | 102600 | 26271334950 | 37650 | 37650 | 37700 | 37600 | 8732 |
| 511 | 20240109 | 102500 | 25942643600 | 37650 | 37600 | 37700 | 37550 | 11331 |
| 512 | 20240109 | 102400 | 25516314950 | 37600 | 37550 | 37600 | 37500 | 7557 |
| 513 | 20240109 | 102300 | 25232375250 | 37550 | 37500 | 37600 | 37500 | 6615 |
| 514 | 20240109 | 102200 | 24983902300 | 37500 | 37550 | 37550 | 37500 | 3601 |
| 515 | 20240109 | 102100 | 24848715150 | 37550 | 37500 | 37550 | 37500 | 6780 |
| 516 | 20240109 | 102000 | 24594309000 | 37550 | 37450 | 37600 | 37400 | 27820 |
| 517 | 20240109 | 101900 | 23550918050 | 37450 | 37400 | 37450 | 37400 | 4212 |
| 518 | 20240109 | 101800 | 23393186350 | 37400 | 37400 | 37450 | 37400 | 3620 |
| 519 | 20240109 | 101700 | 23257633650 | 37400 | 37400 | 37450 | 37350 | 3775 |
| 520 | 20240109 | 101600 | 23116297050 | 37350 | 37350 | 37450 | 37350 | 6709 |
| 521 | 20240109 | 101500 | 22865425900 | 37350 | 37350 | 37400 | 37300 | 4968 |
| 522 | 20240109 | 101400 | 22679897700 | 37350 | 37250 | 37400 | 37250 | 2274 |
| 523 | 20240109 | 101300 | 22594987550 | 37300 | 37450 | 37450 | 37250 | 8850 |
| 524 | 20240109 | 101200 | 22264580500 | 37400 | 37400 | 37450 | 37400 | 14601 |
| 525 | 20240109 | 101100 | 21717968150 | 37450 | 37400 | 37450 | 37350 | 9249 |
| 526 | 20240109 | 101000 | 21372043700 | 37400 | 37400 | 37400 | 37300 | 1659 |
| 527 | 20240109 | 100900 | 21310061050 | 37400 | 37350 | 37400 | 37350 | 4664 |
| 528 | 20240109 | 100800 | 21135781750 | 37400 | 37350 | 37400 | 37300 | 3728 |
| 529 | 20240109 | 100700 | 20996387600 | 37350 | 37300 | 37350 | 37250 | 7666 |
| 530 | 20240109 | 100600 | 20710211600 | 37300 | 37350 | 37350 | 37250 | 4893 |
| 531 | 20240109 | 100500 | 20527680750 | 37350 | 37300 | 37350 | 37250 | 4820 |
| 532 | 20240109 | 100400 | 20347746900 | 37300 | 37250 | 37300 | 37200 | 4098 |
| 533 | 20240109 | 100300 | 20195035100 | 37200 | 37300 | 37300 | 37150 | 2142 |
| 534 | 20240109 | 100200 | 20115337600 | 37250 | 37300 | 37300 | 37200 | 4654 |
| 535 | 20240109 | 100100 | 19941840300 | 37250 | 37200 | 37350 | 37150 | 18995 |
| 536 | 20240109 | 100000 | 19233701950 | 37200 | 37200 | 37250 | 37150 | 8394 |
| 537 | 20240109 | 095900 | 18921492700 | 37150 | 37200 | 37200 | 37150 | 2110 |
| 538 | 20240109 | 095800 | 18843045000 | 37200 | 37100 | 37200 | 37100 | 2534 |
| 539 | 20240109 | 095700 | 18748896100 | 37100 | 37150 | 37150 | 37050 | 3656 |
| 540 | 20240109 | 095600 | 18613189550 | 37100 | 36950 | 37150 | 36950 | 9655 |
| 541 | 20240109 | 095500 | 18255249150 | 36950 | 37000 | 37050 | 36950 | 1356 |
| 542 | 20240109 | 095400 | 18205067150 | 36950 | 37050 | 37050 | 36950 | 3189 |
| 543 | 20240109 | 095300 | 18087022750 | 37050 | 37050 | 37100 | 37000 | 5463 |
| 544 | 20240109 | 095200 | 17884606000 | 37050 | 37050 | 37100 | 37050 | 2017 |
| 545 | 20240109 | 095100 | 17809842650 | 37100 | 37100 | 37100 | 37050 | 3755 |
| 546 | 20240109 | 095000 | 17670593950 | 37100 | 37100 | 37100 | 37050 | 1056 |
| 547 | 20240109 | 094900 | 17631433150 | 37100 | 37050 | 37100 | 37000 | 901 |
| 548 | 20240109 | 094800 | 17598028200 | 37050 | 37150 | 37150 | 36900 | 3248 |
| 549 | 20240109 | 094700 | 17477637450 | 37100 | 37050 | 37150 | 36950 | 10140 |
| 550 | 20240109 | 094600 | 17101679550 | 37000 | 36900 | 37050 | 36900 | 1157 |
| 551 | 20240109 | 094500 | 17058885600 | 36950 | 37050 | 37050 | 36900 | 2446 |
| 552 | 20240109 | 094400 | 16968434900 | 37050 | 37050 | 37050 | 37000 | 2838 |
| 553 | 20240109 | 094300 | 16863321850 | 37050 | 36900 | 37050 | 36850 | 7421 |
| 554 | 20240109 | 094200 | 16588929100 | 36900 | 36900 | 36900 | 36850 | 1972 |
| 555 | 20240109 | 094100 | 16516234550 | 36900 | 36900 | 36950 | 36850 | 1156 |
| 556 | 20240109 | 094000 | 16473584000 | 36900 | 36950 | 36950 | 36900 | 956 |
| 557 | 20240109 | 093900 | 16438278100 | 36900 | 36900 | 36900 | 36750 | 3476 |
| 558 | 20240109 | 093800 | 16310121150 | 36900 | 36850 | 36900 | 36800 | 1143 |
| 559 | 20240109 | 093700 | 16267986750 | 36850 | 36900 | 36900 | 36800 | 1749 |
| 560 | 20240109 | 093600 | 16203565300 | 36850 | 36900 | 36900 | 36800 | 4383 |
| 561 | 20240109 | 093500 | 16042047200 | 36900 | 36900 | 36950 | 36850 | 1096 |
| 562 | 20240109 | 093400 | 16001610350 | 36900 | 36900 | 36950 | 36900 | 1406 |
| 563 | 20240109 | 093300 | 15949700150 | 36900 | 37000 | 37000 | 36900 | 3842 |
| 564 | 20240109 | 093200 | 15807828750 | 37000 | 37000 | 37000 | 36900 | 3942 |
| 565 | 20240109 | 093100 | 15662138350 | 37000 | 37000 | 37050 | 36900 | 1847 |
| 566 | 20240109 | 093000 | 15593808000 | 37000 | 37000 | 37000 | 36900 | 4103 |
| 567 | 20240109 | 092900 | 15442089950 | 37000 | 37050 | 37050 | 36900 | 4220 |
| 568 | 20240109 | 092800 | 15285893650 | 37000 | 36750 | 37050 | 36700 | 9063 |
| 569 | 20240109 | 092700 | 14951363200 | 36750 | 36800 | 36850 | 36700 | 5976 |
| 570 | 20240109 | 092600 | 14731679350 | 36800 | 36700 | 36800 | 36650 | 2380 |
| 571 | 20240109 | 092500 | 14644248500 | 36750 | 36650 | 36800 | 36600 | 10243 |
| 572 | 20240109 | 092400 | 14268886050 | 36650 | 36650 | 36700 | 36500 | 16494 |
| 573 | 20240109 | 092300 | 13665323800 | 36650 | 36700 | 36750 | 36600 | 3704 |
| 574 | 20240109 | 092200 | 13529479200 | 36650 | 36700 | 36750 | 36650 | 2875 |
| 575 | 20240109 | 092100 | 13424052050 | 36650 | 36800 | 36800 | 36600 | 8035 |
| 576 | 20240109 | 092000 | 13129153800 | 36750 | 36800 | 36850 | 36750 | 3196 |
| 577 | 20240109 | 091900 | 13011593950 | 36800 | 36750 | 36800 | 36700 | 2893 |
| 578 | 20240109 | 091800 | 12905309000 | 36750 | 36850 | 36850 | 36750 | 6674 |
| 579 | 20240109 | 091700 | 12659832150 | 36800 | 37000 | 37000 | 36800 | 8329 |
| 580 | 20240109 | 091600 | 12352614500 | 36950 | 37050 | 37100 | 36950 | 4530 |
| 581 | 20240109 | 091500 | 12184901350 | 37100 | 37050 | 37100 | 36950 | 3623 |
| 582 | 20240109 | 091400 | 12050774400 | 37050 | 37050 | 37100 | 37000 | 4916 |
| 583 | 20240109 | 091300 | 11868677600 | 37050 | 37100 | 37150 | 37000 | 4137 |
| 584 | 20240109 | 091200 | 11715345650 | 37200 | 37200 | 37300 | 37100 | 11363 |
| 585 | 20240109 | 091100 | 11292410650 | 37200 | 37000 | 37200 | 37000 | 6596 |
| 586 | 20240109 | 091000 | 11047518050 | 36950 | 37250 | 37250 | 36950 | 7524 |
| 587 | 20240109 | 090900 | 10768708650 | 37200 | 37050 | 37250 | 37000 | 8728 |
| 588 | 20240109 | 090800 | 10444459800 | 37100 | 36850 | 37100 | 36850 | 7951 |
| 589 | 20240109 | 090700 | 10150857250 | 36850 | 37050 | 37150 | 36850 | 10712 |
| 590 | 20240109 | 090600 | 9754315000 | 37050 | 37250 | 37350 | 37000 | 16613 |
| 591 | 20240109 | 090500 | 9136733050 | 37200 | 37150 | 37250 | 37050 | 10781 |
| 592 | 20240109 | 090400 | 8735952050 | 37200 | 37400 | 37450 | 37000 | 25775 |
| 593 | 20240109 | 090300 | 7775554250 | 37400 | 37150 | 37500 | 37100 | 58556 |
| 594 | 20240109 | 090200 | 5587642850 | 37150 | 36750 | 37150 | 36650 | 47962 |
| 595 | 20240109 | 090100 | 3818297900 | 36800 | 36700 | 36850 | 36550 | 20508 |
| 596 | 20240109 | 090000 | 3065421050 | 36550 | 36700 | 36900 | 36450 | 83470 |