33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 5098 |
| 3 | 20240116 | 185100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 4 | 20240116 | 185000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 5 | 20240116 | 184900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 6 | 20240116 | 184800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 7 | 20240116 | 184700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 8 | 20240116 | 184600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 9 | 20240116 | 184500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 10 | 20240116 | 184400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 11 | 20240116 | 184300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 12 | 20240116 | 184200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 13 | 20240116 | 184100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 14 | 20240116 | 184000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 15 | 20240116 | 183900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 16 | 20240116 | 183800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 17 | 20240116 | 183700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 18 | 20240116 | 183600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 19 | 20240116 | 183500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 20 | 20240116 | 183400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 21 | 20240116 | 183300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 22 | 20240116 | 183200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 23 | 20240116 | 183100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 24 | 20240116 | 183000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 25 | 20240116 | 182900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 26 | 20240116 | 182800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 27 | 20240116 | 182700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 28 | 20240116 | 182600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 29 | 20240116 | 182500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 30 | 20240116 | 182400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 31 | 20240116 | 182300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 32 | 20240116 | 182200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 5098 |
| 33 | 20240116 | 182100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 34 | 20240116 | 182000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 35 | 20240116 | 181900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 36 | 20240116 | 181800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 37 | 20240116 | 181700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 38 | 20240116 | 181600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 39 | 20240116 | 181500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 40 | 20240116 | 181400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 41 | 20240116 | 181300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 42 | 20240116 | 181200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 43 | 20240116 | 181100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 44 | 20240116 | 181000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 45 | 20240116 | 180900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 46 | 20240116 | 180800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 47 | 20240116 | 180700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 48 | 20240116 | 180600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 49 | 20240116 | 180500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 50 | 20240116 | 180400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 51 | 20240116 | 180300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 52 | 20240116 | 180200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 53 | 20240116 | 180100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 54 | 20240116 | 180000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 55 | 20240116 | 175900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 56 | 20240116 | 175800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 57 | 20240116 | 175700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 58 | 20240116 | 175600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 59 | 20240116 | 175500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 60 | 20240116 | 175400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 61 | 20240116 | 175300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 62 | 20240116 | 175200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 5098 |
| 63 | 20240116 | 175100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 64 | 20240116 | 175000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 65 | 20240116 | 174900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 66 | 20240116 | 174800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 67 | 20240116 | 174700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 68 | 20240116 | 174600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 69 | 20240116 | 174500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 70 | 20240116 | 174400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 71 | 20240116 | 174300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 72 | 20240116 | 174200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 73 | 20240116 | 174100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 74 | 20240116 | 174000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 75 | 20240116 | 173900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 76 | 20240116 | 173800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 77 | 20240116 | 173700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 78 | 20240116 | 173600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 79 | 20240116 | 173500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 80 | 20240116 | 173400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 81 | 20240116 | 173300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 82 | 20240116 | 173200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 83 | 20240116 | 173100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 84 | 20240116 | 173000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 85 | 20240116 | 172900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 86 | 20240116 | 172800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 87 | 20240116 | 172700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 88 | 20240116 | 172600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 89 | 20240116 | 172500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 90 | 20240116 | 172400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 91 | 20240116 | 172300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 92 | 20240116 | 172200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 5098 |
| 93 | 20240116 | 172100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 94 | 20240116 | 172000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 95 | 20240116 | 171900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 96 | 20240116 | 171800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 97 | 20240116 | 171700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 98 | 20240116 | 171600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 99 | 20240116 | 171500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 100 | 20240116 | 171400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 101 | 20240116 | 171300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 102 | 20240116 | 171200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 103 | 20240116 | 171100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 104 | 20240116 | 171000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 105 | 20240116 | 170900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 106 | 20240116 | 170800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 107 | 20240116 | 170700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 108 | 20240116 | 170600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 109 | 20240116 | 170500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 110 | 20240116 | 170400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 111 | 20240116 | 170300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 112 | 20240116 | 170200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 113 | 20240116 | 170100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 114 | 20240116 | 170000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 115 | 20240116 | 165900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 116 | 20240116 | 165800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 117 | 20240116 | 165700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 118 | 20240116 | 165600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 119 | 20240116 | 165500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 120 | 20240116 | 165400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 121 | 20240116 | 165300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 122 | 20240116 | 165200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 5098 |
| 123 | 20240116 | 165100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 124 | 20240116 | 165000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 125 | 20240116 | 164900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 126 | 20240116 | 164800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 127 | 20240116 | 164700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 128 | 20240116 | 164600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 129 | 20240116 | 164500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 130 | 20240116 | 164400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 131 | 20240116 | 164300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 132 | 20240116 | 164200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 133 | 20240116 | 164100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 134 | 20240116 | 164000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 135 | 20240116 | 163900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 136 | 20240116 | 163800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 137 | 20240116 | 163700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 138 | 20240116 | 163600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 139 | 20240116 | 163500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 140 | 20240116 | 163400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 141 | 20240116 | 163300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 142 | 20240116 | 163200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 143 | 20240116 | 163100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 144 | 20240116 | 163000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 145 | 20240116 | 162900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 146 | 20240116 | 162800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 147 | 20240116 | 162700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 148 | 20240116 | 162600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 149 | 20240116 | 162500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 150 | 20240116 | 162400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 151 | 20240116 | 162300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 152 | 20240116 | 162200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 5098 |
| 153 | 20240116 | 162100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 154 | 20240116 | 162000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 155 | 20240116 | 161900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 156 | 20240116 | 161800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 157 | 20240116 | 161700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 158 | 20240116 | 161600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 159 | 20240116 | 161500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 160 | 20240116 | 161400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 161 | 20240116 | 161300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 162 | 20240116 | 161200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 163 | 20240116 | 161100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 164 | 20240116 | 161000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 165 | 20240116 | 160900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 166 | 20240116 | 160800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 167 | 20240116 | 160700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 168 | 20240116 | 160600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 169 | 20240116 | 160500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 170 | 20240116 | 160400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 171 | 20240116 | 160300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 172 | 20240116 | 160200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 173 | 20240116 | 160100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 174 | 20240116 | 160000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 175 | 20240116 | 155900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 176 | 20240116 | 155800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 177 | 20240116 | 155700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 178 | 20240116 | 155600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 179 | 20240116 | 155500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 180 | 20240116 | 155400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 181 | 20240116 | 155300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 182 | 20240116 | 155200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 5098 |
| 183 | 20240116 | 155100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 184 | 20240116 | 155000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 185 | 20240116 | 154900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 186 | 20240116 | 154800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 187 | 20240116 | 154700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 188 | 20240116 | 154600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 189 | 20240116 | 154500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 190 | 20240116 | 154400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 191 | 20240116 | 154300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 192 | 20240116 | 154200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 193 | 20240116 | 154100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 194 | 20240116 | 154000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 195 | 20240116 | 153900 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 196 | 20240116 | 153800 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 197 | 20240116 | 153700 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 198 | 20240116 | 153600 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 199 | 20240116 | 153500 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 200 | 20240116 | 153400 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 201 | 20240116 | 153300 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 202 | 20240116 | 153200 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 203 | 20240116 | 153100 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 204 | 20240116 | 153000 | 633688048800 | 56200 | 56200 | 56200 | 56200 | 5098 |
| 205 | 20240116 | 152900 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 206 | 20240116 | 152800 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 207 | 20240116 | 152700 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 208 | 20240116 | 152600 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 209 | 20240116 | 152500 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 210 | 20240116 | 152400 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 211 | 20240116 | 152300 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 212 | 20240116 | 152200 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 213 | 20240116 | 152100 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 214 | 20240116 | 152000 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 215 | 20240116 | 151900 | 633401541200 | 56200 | 56200 | 56200 | 56200 | 783 |
| 216 | 20240116 | 151800 | 633357536600 | 56200 | 56200 | 56200 | 56200 | 570 |
| 217 | 20240116 | 151700 | 633325502600 | 56200 | 56200 | 56200 | 56200 | 846 |
| 218 | 20240116 | 151600 | 633277957400 | 56200 | 56200 | 56200 | 56200 | 1330 |
| 219 | 20240116 | 151500 | 633203211400 | 56200 | 56200 | 56200 | 56200 | 850 |
| 220 | 20240116 | 151400 | 633155441400 | 56200 | 56200 | 56200 | 56200 | 535 |
| 221 | 20240116 | 151300 | 633125374400 | 56200 | 56200 | 56200 | 56200 | 156 |
| 222 | 20240116 | 151200 | 633116607200 | 56200 | 56200 | 56200 | 56200 | 120 |
| 223 | 20240116 | 151100 | 633109863200 | 56200 | 56200 | 56200 | 56200 | 292 |
| 224 | 20240116 | 151000 | 633093452800 | 56200 | 56200 | 56200 | 56200 | 257 |
| 225 | 20240116 | 150900 | 633079009400 | 56200 | 56200 | 56200 | 56200 | 450 |
| 226 | 20240116 | 150800 | 633053719400 | 56200 | 56200 | 56200 | 56200 | 511 |
| 227 | 20240116 | 150700 | 633025001200 | 56200 | 56200 | 56200 | 56200 | 828 |
| 228 | 20240116 | 150600 | 632978467600 | 56200 | 56200 | 56200 | 56200 | 1557 |
| 229 | 20240116 | 150500 | 632890964200 | 56200 | 56200 | 56200 | 56200 | 739 |
| 230 | 20240116 | 150400 | 632849432400 | 56200 | 56200 | 56200 | 56200 | 2472 |
| 231 | 20240116 | 150300 | 632710506000 | 56200 | 56200 | 56200 | 56200 | 391 |
| 232 | 20240116 | 150200 | 632688531800 | 56200 | 56200 | 56200 | 56200 | 1245 |
| 233 | 20240116 | 150100 | 632618562800 | 56200 | 56200 | 56200 | 56200 | 529 |
| 234 | 20240116 | 150000 | 632588833000 | 56200 | 56200 | 56200 | 56200 | 229 |
| 235 | 20240116 | 145900 | 632575963200 | 56200 | 56200 | 56200 | 56200 | 316 |
| 236 | 20240116 | 145800 | 632558204000 | 56200 | 56200 | 56200 | 56200 | 692 |
| 237 | 20240116 | 145700 | 632519313600 | 56200 | 56200 | 56200 | 56200 | 435 |
| 238 | 20240116 | 145600 | 632494866600 | 56200 | 56200 | 56200 | 56200 | 280 |
| 239 | 20240116 | 145500 | 632479130600 | 56200 | 56200 | 56200 | 56200 | 1036 |
| 240 | 20240116 | 145400 | 632420907400 | 56200 | 56200 | 56200 | 56200 | 1174 |
| 241 | 20240116 | 145300 | 632354928600 | 56200 | 56200 | 56200 | 56200 | 532 |
| 242 | 20240116 | 145200 | 632325030200 | 56200 | 56200 | 56200 | 56200 | 822 |
| 243 | 20240116 | 145100 | 632278833800 | 56200 | 56200 | 56200 | 56200 | 445 |
| 244 | 20240116 | 145000 | 632253824800 | 56200 | 56200 | 56200 | 56200 | 694 |
| 245 | 20240116 | 144900 | 632214822000 | 56200 | 56200 | 56200 | 56200 | 252 |
| 246 | 20240116 | 144800 | 632200659600 | 56200 | 56200 | 56200 | 56200 | 2284 |
| 247 | 20240116 | 144700 | 632072298800 | 56200 | 56200 | 56200 | 56200 | 866 |
| 248 | 20240116 | 144600 | 632023629600 | 56200 | 56100 | 56200 | 56000 | 49859 |
| 249 | 20240116 | 144500 | 629222088000 | 56200 | 56200 | 56200 | 56000 | 6367 |
| 250 | 20240116 | 144400 | 628864883700 | 56100 | 56100 | 56200 | 56000 | 8913 |
| 251 | 20240116 | 144300 | 628364837900 | 56100 | 56100 | 56200 | 56000 | 5221 |
| 252 | 20240116 | 144200 | 628071812600 | 56100 | 56100 | 56200 | 56000 | 2378 |
| 253 | 20240116 | 144100 | 627938368800 | 56100 | 56100 | 56200 | 56000 | 5501 |
| 254 | 20240116 | 144000 | 627629702700 | 56100 | 56100 | 56200 | 56000 | 7539 |
| 255 | 20240116 | 143900 | 627206480600 | 56200 | 56100 | 56200 | 56000 | 5839 |
| 256 | 20240116 | 143800 | 626878787400 | 56000 | 56100 | 56200 | 56000 | 4354 |
| 257 | 20240116 | 143700 | 626634526200 | 56000 | 56100 | 56200 | 56000 | 8067 |
| 258 | 20240116 | 143600 | 626182019200 | 56100 | 56200 | 56200 | 56100 | 4012 |
| 259 | 20240116 | 143500 | 625956840700 | 56200 | 56200 | 56200 | 56100 | 2735 |
| 260 | 20240116 | 143400 | 625803288600 | 56100 | 56100 | 56200 | 56000 | 5980 |
| 261 | 20240116 | 143300 | 625467724700 | 56100 | 56200 | 56200 | 56000 | 7260 |
| 262 | 20240116 | 143200 | 625060369700 | 56200 | 56100 | 56200 | 56000 | 6061 |
| 263 | 20240116 | 143100 | 624720330500 | 56100 | 56000 | 56100 | 56000 | 8975 |
| 264 | 20240116 | 143000 | 624217098700 | 56000 | 56100 | 56200 | 56000 | 8048 |
| 265 | 20240116 | 142900 | 623765419000 | 56200 | 56100 | 56200 | 56000 | 16258 |
| 266 | 20240116 | 142800 | 622853075600 | 56100 | 56100 | 56100 | 56000 | 10736 |
| 267 | 20240116 | 142700 | 622250931400 | 56100 | 56000 | 56100 | 55900 | 8701 |
| 268 | 20240116 | 142600 | 621763379200 | 56100 | 55900 | 56100 | 55900 | 6733 |
| 269 | 20240116 | 142500 | 621386366800 | 56100 | 56000 | 56100 | 56000 | 6082 |
| 270 | 20240116 | 142400 | 621045690400 | 56100 | 56000 | 56100 | 56000 | 4803 |
| 271 | 20240116 | 142300 | 620776376600 | 56100 | 56000 | 56100 | 55900 | 5091 |
| 272 | 20240116 | 142200 | 620491142900 | 56000 | 56000 | 56100 | 55900 | 14259 |
| 273 | 20240116 | 142100 | 619692719800 | 56000 | 56000 | 56100 | 56000 | 4194 |
| 274 | 20240116 | 142000 | 619457716700 | 56100 | 55900 | 56100 | 55800 | 10156 |
| 275 | 20240116 | 141900 | 618889793700 | 55900 | 56000 | 56100 | 55900 | 4568 |
| 276 | 20240116 | 141800 | 618634093100 | 56000 | 56000 | 56100 | 55900 | 7251 |
| 277 | 20240116 | 141700 | 618227952300 | 56000 | 55800 | 56000 | 55700 | 4236 |
| 278 | 20240116 | 141600 | 617990920000 | 55900 | 55900 | 56100 | 55600 | 20004 |
| 279 | 20240116 | 141500 | 616873942300 | 55900 | 55800 | 56000 | 55800 | 6987 |
| 280 | 20240116 | 141400 | 616483477000 | 55800 | 55900 | 55900 | 55700 | 14097 |
| 281 | 20240116 | 141300 | 615696948600 | 55900 | 55700 | 56000 | 55700 | 10784 |
| 282 | 20240116 | 141200 | 615094462600 | 55800 | 56200 | 56200 | 55700 | 44166 |
| 283 | 20240116 | 141100 | 612621362400 | 56200 | 56100 | 56200 | 56000 | 54807 |
| 284 | 20240116 | 141000 | 609542381200 | 56000 | 56200 | 56200 | 56000 | 11074 |
| 285 | 20240116 | 140900 | 608921372700 | 56200 | 56200 | 56200 | 55800 | 43560 |
| 286 | 20240116 | 140800 | 606476746000 | 56200 | 56200 | 56200 | 56100 | 41246 |
| 287 | 20240116 | 140700 | 604159857800 | 56200 | 55900 | 56200 | 55700 | 35056 |
| 288 | 20240116 | 140600 | 602195309800 | 55800 | 56200 | 56200 | 55700 | 104256 |
| 289 | 20240116 | 140500 | 596338405500 | 56200 | 56200 | 56200 | 56200 | 4010 |
| 290 | 20240116 | 140400 | 596113043500 | 56200 | 56200 | 56200 | 56200 | 3023 |
| 291 | 20240116 | 140300 | 595943150900 | 56200 | 56200 | 56200 | 56200 | 1039 |
| 292 | 20240116 | 140200 | 595884759100 | 56200 | 56200 | 56200 | 56200 | 2508 |
| 293 | 20240116 | 140100 | 595743809500 | 56200 | 56200 | 56200 | 56200 | 5316 |
| 294 | 20240116 | 140000 | 595445050300 | 56200 | 56200 | 56200 | 56200 | 2344 |
| 295 | 20240116 | 135900 | 595313317500 | 56200 | 56200 | 56200 | 56200 | 3796 |
| 296 | 20240116 | 135800 | 595099982300 | 56200 | 56200 | 56200 | 56200 | 5279 |
| 297 | 20240116 | 135700 | 594803302500 | 56200 | 56200 | 56200 | 55900 | 104689 |
| 298 | 20240116 | 135600 | 588921328200 | 56200 | 56200 | 56200 | 56200 | 132889 |
| 299 | 20240116 | 135500 | 581452966400 | 56200 | 56200 | 56200 | 56200 | 8753 |
| 300 | 20240116 | 135400 | 580961047800 | 56200 | 56200 | 56200 | 56000 | 139798 |
| 301 | 20240116 | 135300 | 573106368900 | 56200 | 55900 | 56200 | 55800 | 66187 |
| 302 | 20240116 | 135200 | 569395130200 | 55900 | 55900 | 56000 | 55800 | 42409 |
| 303 | 20240116 | 135100 | 567023842000 | 55900 | 55500 | 55900 | 55500 | 33623 |
| 304 | 20240116 | 135000 | 565149112300 | 55500 | 55300 | 55600 | 55200 | 7635 |
| 305 | 20240116 | 134900 | 564725726900 | 55400 | 55300 | 55400 | 55100 | 8298 |
| 306 | 20240116 | 134800 | 564267035100 | 55300 | 55300 | 55400 | 55100 | 13782 |
| 307 | 20240116 | 134700 | 563504637600 | 55200 | 55500 | 55700 | 55200 | 12360 |
| 308 | 20240116 | 134600 | 562820228100 | 55700 | 55600 | 55800 | 55500 | 23815 |
| 309 | 20240116 | 134500 | 561495082600 | 55500 | 55400 | 55600 | 55300 | 21950 |
| 310 | 20240116 | 134400 | 560276258100 | 55400 | 55000 | 55400 | 55000 | 14599 |
| 311 | 20240116 | 134300 | 559469262100 | 55100 | 55100 | 55200 | 55000 | 15355 |
| 312 | 20240116 | 134200 | 558623173100 | 55200 | 55400 | 55400 | 55100 | 6232 |
| 313 | 20240116 | 134100 | 558279048800 | 55400 | 55200 | 55400 | 55100 | 10301 |
| 314 | 20240116 | 134000 | 557708946400 | 55100 | 55100 | 55200 | 55000 | 11587 |
| 315 | 20240116 | 133900 | 557070436400 | 55100 | 55400 | 55500 | 55000 | 16846 |
| 316 | 20240116 | 133800 | 556140180400 | 55400 | 55300 | 55600 | 55200 | 17794 |
| 317 | 20240116 | 133700 | 555153611100 | 55300 | 55200 | 55400 | 55100 | 15104 |
| 318 | 20240116 | 133600 | 554319594800 | 55200 | 55100 | 55300 | 54800 | 50494 |
| 319 | 20240116 | 133500 | 551542686200 | 55100 | 55100 | 55200 | 55000 | 21155 |
| 320 | 20240116 | 133400 | 550377956200 | 55000 | 55400 | 55500 | 55000 | 26450 |
| 321 | 20240116 | 133300 | 548917548000 | 55400 | 55700 | 55700 | 55400 | 11938 |
| 322 | 20240116 | 133200 | 548254642300 | 55700 | 55400 | 55700 | 55300 | 33955 |
| 323 | 20240116 | 133100 | 546370282300 | 55400 | 55200 | 55400 | 55100 | 18279 |
| 324 | 20240116 | 133000 | 545359784200 | 55200 | 55300 | 55500 | 54900 | 45335 |
| 325 | 20240116 | 132900 | 542858592200 | 55300 | 55100 | 55400 | 55000 | 48038 |
| 326 | 20240116 | 132800 | 540207505500 | 55200 | 55600 | 55600 | 55000 | 108692 |
| 327 | 20240116 | 132700 | 534204604700 | 55600 | 56200 | 56200 | 55300 | 211944 |
| 328 | 20240116 | 132600 | 522328078700 | 56200 | 56200 | 56200 | 56200 | 6473 |
| 329 | 20240116 | 132500 | 521964296100 | 56200 | 56200 | 56200 | 56200 | 9375 |
| 330 | 20240116 | 132400 | 521437421100 | 56200 | 56000 | 56200 | 56000 | 84601 |
| 331 | 20240116 | 132300 | 516686223800 | 56100 | 56000 | 56200 | 55900 | 44334 |
| 332 | 20240116 | 132200 | 514200590800 | 56000 | 55900 | 56200 | 55900 | 453282 |
| 333 | 20240116 | 132100 | 488743817100 | 56000 | 55800 | 56000 | 55800 | 40974 |
| 334 | 20240116 | 132000 | 486453570100 | 55800 | 56000 | 56100 | 55700 | 85530 |
| 335 | 20240116 | 131900 | 481673827500 | 56000 | 55500 | 56200 | 55300 | 308082 |
| 336 | 20240116 | 131800 | 464424429600 | 55500 | 55700 | 55700 | 55500 | 53736 |
| 337 | 20240116 | 131700 | 461432326000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 338 | 20240116 | 131600 | 461432326000 | 56000 | 55300 | 56000 | 55200 | 131891 |
| 339 | 20240116 | 131500 | 454070978800 | 55300 | 55400 | 55600 | 55000 | 58009 |
| 340 | 20240116 | 131400 | 450863798000 | 55500 | 55000 | 55800 | 55000 | 109528 |
| 341 | 20240116 | 131300 | 444782683800 | 55000 | 54700 | 55200 | 54700 | 48001 |
| 342 | 20240116 | 131200 | 442142797800 | 54700 | 55200 | 55200 | 54500 | 53584 |
| 343 | 20240116 | 131100 | 439204561100 | 55200 | 55200 | 55500 | 55000 | 67560 |
| 344 | 20240116 | 131000 | 435473893900 | 55300 | 54400 | 55600 | 54100 | 127708 |
| 345 | 20240116 | 130900 | 428481302800 | 54400 | 54400 | 55200 | 54300 | 114751 |
| 346 | 20240116 | 130800 | 422200646900 | 54400 | 54600 | 54900 | 54300 | 81024 |
| 347 | 20240116 | 130700 | 417772533100 | 54600 | 54400 | 54800 | 54300 | 73682 |
| 348 | 20240116 | 130600 | 413753628800 | 54400 | 54200 | 54800 | 54100 | 138042 |
| 349 | 20240116 | 130500 | 406224967600 | 54200 | 52900 | 54600 | 52800 | 182302 |
| 350 | 20240116 | 130400 | 396396504900 | 53000 | 53200 | 53200 | 52700 | 75160 |
| 351 | 20240116 | 130300 | 392420150300 | 53200 | 52500 | 53500 | 52500 | 124150 |
| 352 | 20240116 | 130200 | 385836317200 | 52600 | 52600 | 53000 | 52300 | 102736 |
| 353 | 20240116 | 130100 | 380430713100 | 52600 | 52600 | 52800 | 52300 | 74235 |
| 354 | 20240116 | 130000 | 376532111900 | 52500 | 51700 | 52700 | 51600 | 189756 |
| 355 | 20240116 | 125900 | 366627120400 | 51600 | 50900 | 51800 | 50700 | 78316 |
| 356 | 20240116 | 125800 | 362610326100 | 51000 | 51100 | 51400 | 50800 | 44228 |
| 357 | 20240116 | 125700 | 360350886400 | 51200 | 51100 | 51300 | 50700 | 43695 |
| 358 | 20240116 | 125600 | 358124038300 | 51000 | 50900 | 51100 | 50800 | 26850 |
| 359 | 20240116 | 125500 | 356756151300 | 51000 | 51200 | 51300 | 50700 | 61861 |
| 360 | 20240116 | 125400 | 353606916600 | 51100 | 51200 | 51500 | 51000 | 77279 |
| 361 | 20240116 | 125300 | 349645997900 | 51100 | 51000 | 51400 | 50900 | 120260 |
| 362 | 20240116 | 125200 | 343492966700 | 51000 | 51000 | 51000 | 51000 | 0 |
| 363 | 20240116 | 125100 | 343492966700 | 51000 | 51000 | 51000 | 50900 | 22951 |
| 364 | 20240116 | 125000 | 342322592900 | 51000 | 50800 | 51000 | 50600 | 71525 |
| 365 | 20240116 | 124900 | 338689638400 | 50800 | 50300 | 50800 | 50200 | 56698 |
| 366 | 20240116 | 124800 | 335823891700 | 50300 | 50100 | 50500 | 50000 | 28194 |
| 367 | 20240116 | 124700 | 334405831400 | 50000 | 50000 | 50300 | 49950 | 33277 |
| 368 | 20240116 | 124600 | 332737670250 | 50100 | 50100 | 50400 | 49900 | 48929 |
| 369 | 20240116 | 124500 | 330286543150 | 50100 | 50600 | 50600 | 50100 | 40389 |
| 370 | 20240116 | 124400 | 328253665850 | 50500 | 50400 | 50600 | 50200 | 29878 |
| 371 | 20240116 | 124300 | 326747377250 | 50500 | 50600 | 50800 | 50100 | 73397 |
| 372 | 20240116 | 124200 | 323046638550 | 50700 | 50500 | 50700 | 50200 | 41682 |
| 373 | 20240116 | 124100 | 320943338550 | 50500 | 50500 | 50800 | 50400 | 80173 |
| 374 | 20240116 | 124000 | 316884467550 | 50600 | 50400 | 50600 | 50000 | 100065 |
| 375 | 20240116 | 123900 | 311844865850 | 50600 | 49900 | 50600 | 49800 | 169130 |
| 376 | 20240116 | 123800 | 303356235800 | 49950 | 49650 | 49950 | 49600 | 89379 |
| 377 | 20240116 | 123700 | 298906869350 | 49650 | 49400 | 49700 | 49350 | 46002 |
| 378 | 20240116 | 123600 | 296627505150 | 49400 | 49250 | 49450 | 49100 | 33041 |
| 379 | 20240116 | 123500 | 295000254400 | 49300 | 49600 | 49650 | 49200 | 54674 |
| 380 | 20240116 | 123400 | 292297773900 | 49550 | 49350 | 49750 | 49200 | 107962 |
| 381 | 20240116 | 123300 | 286958209400 | 49400 | 49150 | 49400 | 49050 | 35264 |
| 382 | 20240116 | 123200 | 285222438200 | 49100 | 49250 | 49450 | 49000 | 78381 |
| 383 | 20240116 | 123100 | 281366008400 | 49250 | 49300 | 49400 | 49000 | 77827 |
| 384 | 20240116 | 123000 | 277536227750 | 49350 | 48550 | 49350 | 48350 | 108657 |
| 385 | 20240116 | 122900 | 272215008350 | 48550 | 48200 | 48550 | 48150 | 11354 |
| 386 | 20240116 | 122800 | 271665226300 | 48150 | 48300 | 48300 | 48150 | 5823 |
| 387 | 20240116 | 122700 | 271384484300 | 48300 | 48250 | 48350 | 48250 | 5565 |
| 388 | 20240116 | 122600 | 271115840150 | 48300 | 48350 | 48400 | 48250 | 5731 |
| 389 | 20240116 | 122500 | 270838954800 | 48350 | 48450 | 48500 | 48200 | 14382 |
| 390 | 20240116 | 122400 | 270143426200 | 48400 | 48300 | 48700 | 48200 | 32519 |
| 391 | 20240116 | 122300 | 268567393500 | 48300 | 48150 | 48350 | 48100 | 14105 |
| 392 | 20240116 | 122200 | 267886804400 | 48150 | 47950 | 48200 | 47950 | 4552 |
| 393 | 20240116 | 122100 | 267667871100 | 48000 | 47950 | 48050 | 47850 | 5116 |
| 394 | 20240116 | 122000 | 267422603250 | 47900 | 48100 | 48150 | 47900 | 7834 |
| 395 | 20240116 | 121900 | 267046539550 | 48100 | 48100 | 48150 | 48050 | 6078 |
| 396 | 20240116 | 121800 | 266754238050 | 48150 | 47850 | 48150 | 47850 | 6802 |
| 397 | 20240116 | 121700 | 266427789050 | 47900 | 48050 | 48100 | 47800 | 18582 |
| 398 | 20240116 | 121600 | 265536719500 | 48050 | 48050 | 48200 | 48000 | 10827 |
| 399 | 20240116 | 121500 | 265016188900 | 48050 | 48150 | 48250 | 48000 | 14333 |
| 400 | 20240116 | 121400 | 264326415150 | 48150 | 48450 | 48450 | 48000 | 23478 |
| 401 | 20240116 | 121300 | 263195621800 | 48450 | 48300 | 48650 | 48200 | 42980 |
| 402 | 20240116 | 121200 | 261112583950 | 48400 | 48050 | 48700 | 48000 | 89403 |
| 403 | 20240116 | 121100 | 256784075450 | 48000 | 47800 | 48050 | 47750 | 18394 |
| 404 | 20240116 | 121000 | 255902992350 | 47800 | 47900 | 47900 | 47700 | 16398 |
| 405 | 20240116 | 120900 | 255118969750 | 47900 | 47750 | 47900 | 47700 | 5502 |
| 406 | 20240116 | 120800 | 254856060750 | 47750 | 47750 | 47950 | 47750 | 4559 |
| 407 | 20240116 | 120700 | 254638050800 | 47750 | 47850 | 47850 | 47700 | 4193 |
| 408 | 20240116 | 120600 | 254437755850 | 47850 | 47850 | 47950 | 47450 | 23699 |
| 409 | 20240116 | 120500 | 253308083400 | 47900 | 47950 | 48250 | 47900 | 35072 |
| 410 | 20240116 | 120400 | 251621304800 | 47950 | 47850 | 47950 | 47850 | 2853 |
| 411 | 20240116 | 120300 | 251484655800 | 47900 | 47950 | 47950 | 47750 | 4581 |
| 412 | 20240116 | 120200 | 251265466850 | 47900 | 47950 | 47950 | 47800 | 3981 |
| 413 | 20240116 | 120100 | 251074712850 | 47950 | 47800 | 48050 | 47750 | 9143 |
| 414 | 20240116 | 120000 | 250636311950 | 47800 | 47850 | 47900 | 47750 | 3977 |
| 415 | 20240116 | 115900 | 250446070150 | 47850 | 47850 | 47900 | 47800 | 4996 |
| 416 | 20240116 | 115800 | 250207017600 | 47850 | 47900 | 47900 | 47750 | 3592 |
| 417 | 20240116 | 115700 | 250035166150 | 47950 | 47600 | 47950 | 47550 | 6606 |
| 418 | 20240116 | 115600 | 249719615150 | 47600 | 47600 | 47700 | 47550 | 2543 |
| 419 | 20240116 | 115500 | 249598573650 | 47600 | 47650 | 47700 | 47600 | 2442 |
| 420 | 20240116 | 115400 | 249482255650 | 47600 | 47700 | 47850 | 47600 | 7430 |
| 421 | 20240116 | 115300 | 249127527750 | 47800 | 47550 | 47800 | 47550 | 4030 |
| 422 | 20240116 | 115200 | 248935365250 | 47550 | 47400 | 47600 | 47350 | 2700 |
| 423 | 20240116 | 115100 | 248807133800 | 47400 | 47350 | 47500 | 47300 | 4613 |
| 424 | 20240116 | 115000 | 248588485300 | 47450 | 47400 | 47500 | 47300 | 10397 |
| 425 | 20240116 | 114900 | 248096113450 | 47450 | 47600 | 47700 | 47400 | 8224 |
| 426 | 20240116 | 114800 | 247705514250 | 47600 | 47550 | 47650 | 47500 | 9874 |
| 427 | 20240116 | 114700 | 247236063400 | 47550 | 47700 | 47750 | 47550 | 12913 |
| 428 | 20240116 | 114600 | 246621090450 | 47700 | 48000 | 48000 | 47700 | 9629 |
| 429 | 20240116 | 114500 | 246160532450 | 47950 | 48100 | 48150 | 47950 | 10600 |
| 430 | 20240116 | 114400 | 245651100600 | 48100 | 47850 | 48100 | 47750 | 12016 |
| 431 | 20240116 | 114300 | 245075229550 | 47850 | 47750 | 47900 | 47750 | 9820 |
| 432 | 20240116 | 114200 | 244605466350 | 47750 | 47700 | 47750 | 47650 | 2115 |
| 433 | 20240116 | 114100 | 244504545800 | 47700 | 47550 | 47750 | 47550 | 3411 |
| 434 | 20240116 | 114000 | 244341900600 | 47650 | 47750 | 47850 | 47550 | 6131 |
| 435 | 20240116 | 113900 | 244049606900 | 47800 | 47800 | 47900 | 47600 | 4841 |
| 436 | 20240116 | 113800 | 243818756850 | 47900 | 47700 | 47900 | 47550 | 6697 |
| 437 | 20240116 | 113700 | 243498774100 | 47700 | 47650 | 47750 | 47600 | 2973 |
| 438 | 20240116 | 113600 | 243357037100 | 47700 | 47500 | 47700 | 47500 | 4757 |
| 439 | 20240116 | 113500 | 243130806350 | 47500 | 47650 | 47750 | 47500 | 7537 |
| 440 | 20240116 | 113400 | 242772398200 | 47650 | 47550 | 47750 | 47550 | 4252 |
| 441 | 20240116 | 113300 | 242569851500 | 47600 | 47750 | 47800 | 47500 | 17991 |
| 442 | 20240116 | 113200 | 241713291200 | 47750 | 47800 | 47900 | 47750 | 5147 |
| 443 | 20240116 | 113100 | 241467281650 | 47850 | 48000 | 48100 | 47800 | 11901 |
| 444 | 20240116 | 113000 | 240896292000 | 47950 | 48050 | 48300 | 47900 | 25262 |
| 445 | 20240116 | 112900 | 239680769050 | 48050 | 47800 | 48050 | 47750 | 14076 |
| 446 | 20240116 | 112800 | 239006719200 | 47850 | 48000 | 48050 | 47750 | 13234 |
| 447 | 20240116 | 112700 | 238373060250 | 48050 | 48000 | 48050 | 47900 | 11762 |
| 448 | 20240116 | 112600 | 237808813050 | 48000 | 47950 | 48300 | 47900 | 59451 |
| 449 | 20240116 | 112500 | 234948051900 | 48000 | 47400 | 48050 | 47350 | 49719 |
| 450 | 20240116 | 112400 | 232570005600 | 47450 | 47350 | 47500 | 47350 | 5684 |
| 451 | 20240116 | 112300 | 232300336800 | 47350 | 47250 | 47450 | 47250 | 11687 |
| 452 | 20240116 | 112200 | 231746763900 | 47300 | 47200 | 47400 | 47200 | 9993 |
| 453 | 20240116 | 112100 | 231274208150 | 47200 | 47100 | 47250 | 47000 | 9499 |
| 454 | 20240116 | 112000 | 230826854450 | 47050 | 47100 | 47200 | 46900 | 15913 |
| 455 | 20240116 | 111900 | 230078915250 | 47100 | 47400 | 47450 | 46750 | 39164 |
| 456 | 20240116 | 111800 | 228236464650 | 47400 | 47500 | 47550 | 47350 | 10251 |
| 457 | 20240116 | 111700 | 227750244700 | 47550 | 47600 | 47700 | 47450 | 5204 |
| 458 | 20240116 | 111600 | 227502698100 | 47450 | 47700 | 47750 | 47350 | 15818 |
| 459 | 20240116 | 111500 | 226750533500 | 47700 | 47800 | 47850 | 47600 | 9672 |
| 460 | 20240116 | 111400 | 226288631000 | 47750 | 47650 | 47800 | 47600 | 5187 |
| 461 | 20240116 | 111300 | 226041107350 | 47650 | 47900 | 47900 | 47600 | 11667 |
| 462 | 20240116 | 111200 | 225483766650 | 47850 | 47800 | 47900 | 47750 | 8487 |
| 463 | 20240116 | 111100 | 225077933000 | 47800 | 47650 | 48000 | 47650 | 15051 |
| 464 | 20240116 | 111000 | 224357652600 | 47650 | 47650 | 47800 | 47550 | 14547 |
| 465 | 20240116 | 110900 | 223665017450 | 47700 | 47800 | 47950 | 47650 | 10085 |
| 466 | 20240116 | 110800 | 223183112200 | 47850 | 47900 | 47950 | 47700 | 22585 |
| 467 | 20240116 | 110700 | 222102270500 | 47900 | 47950 | 48100 | 47800 | 44292 |
| 468 | 20240116 | 110600 | 219978380300 | 47900 | 47700 | 48000 | 47650 | 45146 |
| 469 | 20240116 | 110500 | 217819227150 | 47700 | 47300 | 47700 | 47250 | 19964 |
| 470 | 20240116 | 110400 | 216871522300 | 47300 | 47050 | 47300 | 47050 | 6785 |
| 471 | 20240116 | 110300 | 216551709150 | 47100 | 47250 | 47250 | 46900 | 12330 |
| 472 | 20240116 | 110200 | 215971559400 | 47200 | 47350 | 47400 | 47100 | 12287 |
| 473 | 20240116 | 110100 | 215391164650 | 47400 | 47500 | 47500 | 47350 | 19743 |
| 474 | 20240116 | 110000 | 214454690550 | 47500 | 47300 | 47500 | 47200 | 15487 |
| 475 | 20240116 | 105900 | 213720921150 | 47250 | 47050 | 47300 | 47050 | 16732 |
| 476 | 20240116 | 105800 | 212931192650 | 47050 | 47200 | 47350 | 46850 | 44115 |
| 477 | 20240116 | 105700 | 210854423600 | 47200 | 47450 | 47550 | 47200 | 14007 |
| 478 | 20240116 | 105600 | 210191934400 | 47500 | 47500 | 47750 | 47300 | 24025 |
| 479 | 20240116 | 105500 | 209050241550 | 47500 | 47500 | 47600 | 47250 | 23600 |
| 480 | 20240116 | 105400 | 207930251150 | 47500 | 47350 | 47600 | 47300 | 31138 |
| 481 | 20240116 | 105300 | 206452714700 | 47400 | 47600 | 47800 | 47050 | 62351 |
| 482 | 20240116 | 105200 | 203497020800 | 47600 | 47700 | 47950 | 47500 | 38470 |
| 483 | 20240116 | 105100 | 201662167350 | 47700 | 48100 | 48150 | 47550 | 67396 |
| 484 | 20240116 | 105000 | 198439973000 | 48150 | 48150 | 48200 | 47850 | 51372 |
| 485 | 20240116 | 104900 | 195975611300 | 48200 | 48600 | 48650 | 47900 | 65505 |
| 486 | 20240116 | 104800 | 192821253200 | 48600 | 48250 | 48650 | 48200 | 51866 |
| 487 | 20240116 | 104700 | 190310474400 | 48250 | 48500 | 48850 | 48150 | 65863 |
| 488 | 20240116 | 104600 | 187119410750 | 48550 | 49000 | 49350 | 48450 | 115314 |
| 489 | 20240116 | 104500 | 181461822700 | 49000 | 48950 | 49150 | 48400 | 98486 |
| 490 | 20240116 | 104400 | 176650349100 | 48800 | 48750 | 49100 | 48600 | 78024 |
| 491 | 20240116 | 104300 | 172833558150 | 48700 | 48500 | 49100 | 48450 | 122268 |
| 492 | 20240116 | 104200 | 166852517750 | 48500 | 48700 | 48850 | 48150 | 119158 |
| 493 | 20240116 | 104100 | 161057848650 | 48700 | 47600 | 49000 | 47450 | 263139 |
| 494 | 20240116 | 104000 | 148335943350 | 47650 | 47150 | 47650 | 46900 | 88952 |
| 495 | 20240116 | 103900 | 144121756600 | 47150 | 46650 | 47200 | 46650 | 27251 |
| 496 | 20240116 | 103800 | 142841488300 | 46700 | 46600 | 47100 | 46400 | 20623 |
| 497 | 20240116 | 103700 | 141876162250 | 46500 | 46800 | 47100 | 46400 | 41122 |
| 498 | 20240116 | 103600 | 139955581100 | 46850 | 47100 | 47600 | 46300 | 133741 |
| 499 | 20240116 | 103500 | 133623625350 | 47100 | 46500 | 47150 | 46400 | 58741 |
| 500 | 20240116 | 103400 | 130878411400 | 46500 | 45850 | 46550 | 45850 | 30355 |
| 501 | 20240116 | 103300 | 129474140650 | 45850 | 45650 | 45950 | 45600 | 9033 |
| 502 | 20240116 | 103200 | 129060814300 | 45650 | 45550 | 45750 | 45450 | 13652 |
| 503 | 20240116 | 103100 | 128438194400 | 45600 | 45600 | 45650 | 45150 | 30626 |
| 504 | 20240116 | 103000 | 127048236300 | 45600 | 45900 | 45900 | 45450 | 32354 |
| 505 | 20240116 | 102900 | 125571324400 | 45800 | 46550 | 46550 | 45750 | 49826 |
| 506 | 20240116 | 102800 | 123276918800 | 46550 | 46800 | 47300 | 46250 | 83151 |
| 507 | 20240116 | 102700 | 119382457200 | 46800 | 47050 | 47300 | 46500 | 77081 |
| 508 | 20240116 | 102600 | 115762666800 | 46950 | 46650 | 47300 | 46450 | 146281 |
| 509 | 20240116 | 102500 | 108893483200 | 46650 | 45850 | 46800 | 45850 | 94177 |
| 510 | 20240116 | 102400 | 104520310350 | 45850 | 45800 | 45900 | 45750 | 2980 |
| 511 | 20240116 | 102300 | 104383727500 | 45850 | 45950 | 46000 | 45750 | 9363 |
| 512 | 20240116 | 102200 | 103953604450 | 45950 | 45550 | 45950 | 45500 | 4207 |
| 513 | 20240116 | 102100 | 103760931400 | 45500 | 45400 | 45850 | 45400 | 4528 |
| 514 | 20240116 | 102000 | 103554135150 | 45350 | 45800 | 45800 | 45350 | 10575 |
| 515 | 20240116 | 101900 | 103072521850 | 45800 | 46000 | 46000 | 45700 | 5277 |
| 516 | 20240116 | 101800 | 102830583050 | 45900 | 45850 | 46000 | 45700 | 12296 |
| 517 | 20240116 | 101700 | 102266149650 | 45800 | 45850 | 45900 | 45700 | 4810 |
| 518 | 20240116 | 101600 | 102045850850 | 45800 | 45900 | 46000 | 45650 | 9711 |
| 519 | 20240116 | 101500 | 101600829900 | 45900 | 45700 | 46050 | 45700 | 15010 |
| 520 | 20240116 | 101400 | 100911804750 | 45650 | 46050 | 46100 | 45500 | 20530 |
| 521 | 20240116 | 101300 | 99970867600 | 46050 | 45550 | 46050 | 45550 | 36865 |
| 522 | 20240116 | 101200 | 98278918550 | 45550 | 45350 | 45850 | 45250 | 17105 |
| 523 | 20240116 | 101100 | 97498171800 | 45350 | 45500 | 45650 | 45200 | 9125 |
| 524 | 20240116 | 101000 | 97083281150 | 45550 | 45350 | 45900 | 45350 | 26984 |
| 525 | 20240116 | 100900 | 95852161300 | 45350 | 45150 | 45350 | 45000 | 17691 |
| 526 | 20240116 | 100800 | 95052525700 | 45200 | 44450 | 45200 | 44450 | 21425 |
| 527 | 20240116 | 100700 | 94087927250 | 44450 | 44400 | 44450 | 44300 | 10303 |
| 528 | 20240116 | 100600 | 93630794400 | 44400 | 44200 | 44450 | 44150 | 5442 |
| 529 | 20240116 | 100500 | 93389660550 | 44200 | 44050 | 44250 | 44050 | 8231 |
| 530 | 20240116 | 100400 | 93026280350 | 44150 | 44350 | 44400 | 44050 | 20289 |
| 531 | 20240116 | 100300 | 92129663400 | 44350 | 44350 | 44500 | 44350 | 5617 |
| 532 | 20240116 | 100200 | 91880421400 | 44350 | 44600 | 44650 | 44350 | 12985 |
| 533 | 20240116 | 100100 | 91302990900 | 44600 | 44450 | 44600 | 44350 | 15635 |
| 534 | 20240116 | 100000 | 90608467150 | 44450 | 44700 | 44850 | 44400 | 16580 |
| 535 | 20240116 | 095900 | 89868943200 | 44700 | 45000 | 45000 | 44650 | 10376 |
| 536 | 20240116 | 095800 | 89404275850 | 45050 | 44900 | 45150 | 44750 | 9005 |
| 537 | 20240116 | 095700 | 88999556700 | 44950 | 45050 | 45100 | 44850 | 6453 |
| 538 | 20240116 | 095600 | 88709325900 | 45050 | 45250 | 45300 | 44800 | 20752 |
| 539 | 20240116 | 095500 | 87775418200 | 45250 | 45350 | 45450 | 45250 | 5727 |
| 540 | 20240116 | 095400 | 87515600050 | 45400 | 45500 | 45500 | 45250 | 3649 |
| 541 | 20240116 | 095300 | 87350125950 | 45450 | 45450 | 45500 | 45350 | 5001 |
| 542 | 20240116 | 095200 | 87122893300 | 45450 | 45600 | 45600 | 45250 | 9001 |
| 543 | 20240116 | 095100 | 86714230350 | 45550 | 45700 | 45800 | 45550 | 6296 |
| 544 | 20240116 | 095000 | 86426570100 | 45750 | 45600 | 45950 | 45600 | 11381 |
| 545 | 20240116 | 094900 | 85905145500 | 45700 | 46050 | 46100 | 45150 | 25209 |
| 546 | 20240116 | 094800 | 84751934500 | 46100 | 45750 | 46150 | 45750 | 46279 |
| 547 | 20240116 | 094700 | 82624744850 | 45800 | 45450 | 45950 | 45450 | 25793 |
| 548 | 20240116 | 094600 | 81445975300 | 45500 | 45100 | 45550 | 45100 | 24322 |
| 549 | 20240116 | 094500 | 80341354300 | 45000 | 44850 | 45250 | 44850 | 9658 |
| 550 | 20240116 | 094400 | 79905728900 | 44850 | 44650 | 45050 | 44600 | 12520 |
| 551 | 20240116 | 094300 | 79343980600 | 44700 | 44700 | 44800 | 44600 | 4348 |
| 552 | 20240116 | 094200 | 79149735100 | 44700 | 44600 | 44800 | 44550 | 8283 |
| 553 | 20240116 | 094100 | 78779587500 | 44600 | 44450 | 44700 | 44450 | 10176 |
| 554 | 20240116 | 094000 | 78325999150 | 44450 | 44300 | 44500 | 44250 | 12426 |
| 555 | 20240116 | 093900 | 77774639900 | 44350 | 44800 | 44850 | 44000 | 45770 |
| 556 | 20240116 | 093800 | 75743924400 | 44750 | 45250 | 45250 | 44750 | 30005 |
| 557 | 20240116 | 093700 | 74395906500 | 45250 | 45300 | 45450 | 45150 | 7046 |
| 558 | 20240116 | 093600 | 74076712800 | 45300 | 45650 | 45650 | 45250 | 5415 |
| 559 | 20240116 | 093500 | 73830696950 | 45600 | 45600 | 45800 | 45550 | 24464 |
| 560 | 20240116 | 093400 | 72713447500 | 45650 | 45100 | 45650 | 45050 | 18199 |
| 561 | 20240116 | 093300 | 71886937900 | 45100 | 45300 | 45300 | 45100 | 9646 |
| 562 | 20240116 | 093200 | 71450923300 | 45300 | 45350 | 45400 | 45200 | 9401 |
| 563 | 20240116 | 093100 | 71025208600 | 45400 | 45150 | 45600 | 45100 | 19992 |
| 564 | 20240116 | 093000 | 70117919000 | 45100 | 45050 | 45250 | 45000 | 8920 |
| 565 | 20240116 | 092900 | 69715194600 | 45150 | 44950 | 45150 | 44900 | 11245 |
| 566 | 20240116 | 092800 | 69209221650 | 44900 | 45050 | 45100 | 44750 | 20880 |
| 567 | 20240116 | 092700 | 68271527250 | 44950 | 45300 | 45300 | 44700 | 30700 |
| 568 | 20240116 | 092600 | 66892286000 | 45300 | 45400 | 45450 | 45150 | 15172 |
| 569 | 20240116 | 092500 | 66205503300 | 45350 | 45200 | 45550 | 45150 | 20065 |
| 570 | 20240116 | 092400 | 65294760250 | 45200 | 45650 | 45650 | 44800 | 50622 |
| 571 | 20240116 | 092300 | 63009154500 | 45650 | 45500 | 45700 | 45350 | 21482 |
| 572 | 20240116 | 092200 | 62032227200 | 45550 | 45500 | 45750 | 45400 | 26735 |
| 573 | 20240116 | 092100 | 60814823350 | 45500 | 46250 | 46350 | 45100 | 57699 |
| 574 | 20240116 | 092000 | 58179416050 | 46250 | 45900 | 46400 | 45750 | 34048 |
| 575 | 20240116 | 091900 | 56609170350 | 45900 | 45750 | 46200 | 45750 | 27459 |
| 576 | 20240116 | 091800 | 55348491500 | 45850 | 46500 | 46500 | 45750 | 58424 |
| 577 | 20240116 | 091700 | 52650854800 | 46550 | 46550 | 46950 | 46200 | 76344 |
| 578 | 20240116 | 091600 | 49086586550 | 46550 | 47100 | 47300 | 45900 | 141327 |
| 579 | 20240116 | 091500 | 42472897950 | 47150 | 46450 | 47250 | 46200 | 227442 |
| 580 | 20240116 | 091400 | 31840411800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 581 | 20240116 | 091300 | 31840411800 | 46500 | 46500 | 46500 | 46500 | 0 |
| 582 | 20240116 | 091200 | 31840411800 | 46500 | 45600 | 46500 | 45300 | 95567 |
| 583 | 20240116 | 091100 | 27449577800 | 45600 | 44650 | 45650 | 44600 | 58507 |
| 584 | 20240116 | 091000 | 24804805850 | 44700 | 44900 | 45150 | 44650 | 26695 |
| 585 | 20240116 | 090900 | 23607259750 | 44900 | 44750 | 45150 | 44600 | 28215 |
| 586 | 20240116 | 090800 | 22341456550 | 44700 | 45050 | 45500 | 44650 | 74370 |
| 587 | 20240116 | 090700 | 18980729850 | 45000 | 44900 | 45350 | 44600 | 100487 |
| 588 | 20240116 | 090600 | 14454939900 | 44850 | 44200 | 44900 | 44150 | 55571 |
| 589 | 20240116 | 090500 | 11980362450 | 44200 | 44500 | 44550 | 44050 | 31825 |
| 590 | 20240116 | 090400 | 10568903450 | 44500 | 43900 | 44500 | 43900 | 44338 |
| 591 | 20240116 | 090300 | 8607257550 | 43900 | 44150 | 44350 | 43700 | 39940 |
| 592 | 20240116 | 090200 | 6847291900 | 44150 | 43600 | 44400 | 43400 | 43852 |
| 593 | 20240116 | 090100 | 4921340800 | 43600 | 43300 | 44100 | 43200 | 53636 |
| 594 | 20240116 | 090000 | 2580775650 | 43300 | 42300 | 43700 | 42200 | 55058 |