32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 19422 |
| 3 | 20240115 | 185300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 4 | 20240115 | 185200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 5 | 20240115 | 185100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 6 | 20240115 | 185000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 7 | 20240115 | 184900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 8 | 20240115 | 184800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 9 | 20240115 | 184700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 10 | 20240115 | 184600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 11 | 20240115 | 184500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 12 | 20240115 | 184400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 13 | 20240115 | 184300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 14 | 20240115 | 184200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 15 | 20240115 | 184100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 16 | 20240115 | 184000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 17 | 20240115 | 183900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 18 | 20240115 | 183800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 19 | 20240115 | 183700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 20 | 20240115 | 183600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 21 | 20240115 | 183500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 22 | 20240115 | 183400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 23 | 20240115 | 183300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 24 | 20240115 | 183200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 25 | 20240115 | 183100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 26 | 20240115 | 183000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 27 | 20240115 | 182900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 28 | 20240115 | 182800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 29 | 20240115 | 182700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 30 | 20240115 | 182600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 31 | 20240115 | 182500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 32 | 20240115 | 182400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 19422 |
| 33 | 20240115 | 182300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 34 | 20240115 | 182200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 35 | 20240115 | 182100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 36 | 20240115 | 182000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 37 | 20240115 | 181900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 38 | 20240115 | 181800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 39 | 20240115 | 181700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 40 | 20240115 | 181600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 41 | 20240115 | 181500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 42 | 20240115 | 181400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 43 | 20240115 | 181300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 44 | 20240115 | 181200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 45 | 20240115 | 181100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 46 | 20240115 | 181000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 47 | 20240115 | 180900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 48 | 20240115 | 180800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 49 | 20240115 | 180700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 50 | 20240115 | 180600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 51 | 20240115 | 180500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 52 | 20240115 | 180400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 53 | 20240115 | 180300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 54 | 20240115 | 180200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 55 | 20240115 | 180100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 56 | 20240115 | 180000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 57 | 20240115 | 175900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 58 | 20240115 | 175800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 59 | 20240115 | 175700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 60 | 20240115 | 175600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 61 | 20240115 | 175500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 62 | 20240115 | 175400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 19422 |
| 63 | 20240115 | 175300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 64 | 20240115 | 175200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 65 | 20240115 | 175100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 66 | 20240115 | 175000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 67 | 20240115 | 174900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 68 | 20240115 | 174800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 69 | 20240115 | 174700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 70 | 20240115 | 174600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 71 | 20240115 | 174500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 72 | 20240115 | 174400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 73 | 20240115 | 174300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 74 | 20240115 | 174200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 75 | 20240115 | 174100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 76 | 20240115 | 174000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 77 | 20240115 | 173900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 78 | 20240115 | 173800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 79 | 20240115 | 173700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 80 | 20240115 | 173600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 81 | 20240115 | 173500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 82 | 20240115 | 173400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 83 | 20240115 | 173300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 84 | 20240115 | 173200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 85 | 20240115 | 173100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 86 | 20240115 | 173000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 87 | 20240115 | 172900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 88 | 20240115 | 172800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 89 | 20240115 | 172700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 90 | 20240115 | 172600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 91 | 20240115 | 172500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 92 | 20240115 | 172400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 19422 |
| 93 | 20240115 | 172300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 94 | 20240115 | 172200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 95 | 20240115 | 172100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 96 | 20240115 | 172000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 97 | 20240115 | 171900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 98 | 20240115 | 171800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 99 | 20240115 | 171700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 100 | 20240115 | 171600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 101 | 20240115 | 171500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 102 | 20240115 | 171400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 103 | 20240115 | 171300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 104 | 20240115 | 171200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 105 | 20240115 | 171100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 106 | 20240115 | 171000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 107 | 20240115 | 170900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 108 | 20240115 | 170800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 109 | 20240115 | 170700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 110 | 20240115 | 170600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 111 | 20240115 | 170500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 112 | 20240115 | 170400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 113 | 20240115 | 170300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 114 | 20240115 | 170200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 115 | 20240115 | 170100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 116 | 20240115 | 170000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 117 | 20240115 | 165900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 118 | 20240115 | 165800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 119 | 20240115 | 165700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 120 | 20240115 | 165600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 121 | 20240115 | 165500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 122 | 20240115 | 165400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 19422 |
| 123 | 20240115 | 165300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 124 | 20240115 | 165200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 125 | 20240115 | 165100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 126 | 20240115 | 165000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 127 | 20240115 | 164900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 128 | 20240115 | 164800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 129 | 20240115 | 164700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 130 | 20240115 | 164600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 131 | 20240115 | 164500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 132 | 20240115 | 164400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 133 | 20240115 | 164300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 134 | 20240115 | 164200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 135 | 20240115 | 164100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 136 | 20240115 | 164000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 137 | 20240115 | 163900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 138 | 20240115 | 163800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 139 | 20240115 | 163700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 140 | 20240115 | 163600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 141 | 20240115 | 163500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 142 | 20240115 | 163400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 143 | 20240115 | 163300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 144 | 20240115 | 163200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 145 | 20240115 | 163100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 146 | 20240115 | 163000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 147 | 20240115 | 162900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 148 | 20240115 | 162800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 149 | 20240115 | 162700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 150 | 20240115 | 162600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 151 | 20240115 | 162500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 152 | 20240115 | 162400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 19422 |
| 153 | 20240115 | 162300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 154 | 20240115 | 162200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 155 | 20240115 | 162100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 156 | 20240115 | 162000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 157 | 20240115 | 161900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 158 | 20240115 | 161800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 159 | 20240115 | 161700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 160 | 20240115 | 161600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 161 | 20240115 | 161500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 162 | 20240115 | 161400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 163 | 20240115 | 161300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 164 | 20240115 | 161200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 165 | 20240115 | 161100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 166 | 20240115 | 161000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 167 | 20240115 | 160900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 168 | 20240115 | 160800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 169 | 20240115 | 160700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 170 | 20240115 | 160600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 171 | 20240115 | 160500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 172 | 20240115 | 160400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 173 | 20240115 | 160300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 174 | 20240115 | 160200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 175 | 20240115 | 160100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 176 | 20240115 | 160000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 177 | 20240115 | 155900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 178 | 20240115 | 155800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 179 | 20240115 | 155700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 180 | 20240115 | 155600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 181 | 20240115 | 155500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 182 | 20240115 | 155400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 19422 |
| 183 | 20240115 | 155300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 184 | 20240115 | 155200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 185 | 20240115 | 155100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 186 | 20240115 | 155000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 187 | 20240115 | 154900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20240115 | 154800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20240115 | 154700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20240115 | 154600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20240115 | 154500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20240115 | 154400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20240115 | 154300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20240115 | 154200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20240115 | 154100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20240115 | 154000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20240115 | 153900 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20240115 | 153800 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20240115 | 153700 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 200 | 20240115 | 153600 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 201 | 20240115 | 153500 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 202 | 20240115 | 153400 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 203 | 20240115 | 153300 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 204 | 20240115 | 153200 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 205 | 20240115 | 153100 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 206 | 20240115 | 153000 | 23326916800 | 37200 | 37200 | 37200 | 37200 | 19422 |
| 207 | 20240115 | 152900 | 22604418400 | 37200 | 37200 | 37200 | 37200 | 0 |
| 208 | 20240115 | 152800 | 22604418400 | 37200 | 37200 | 37200 | 37200 | 0 |
| 209 | 20240115 | 152700 | 22604418400 | 37200 | 37200 | 37200 | 37200 | 0 |
| 210 | 20240115 | 152600 | 22604418400 | 37200 | 37200 | 37200 | 37200 | 0 |
| 211 | 20240115 | 152500 | 22604418400 | 37200 | 37200 | 37200 | 37200 | 0 |
| 212 | 20240115 | 152400 | 22604418400 | 37200 | 37200 | 37200 | 37200 | 0 |
| 213 | 20240115 | 152300 | 22604418400 | 37200 | 37200 | 37200 | 37200 | 0 |
| 214 | 20240115 | 152200 | 22604418400 | 37200 | 37200 | 37200 | 37200 | 0 |
| 215 | 20240115 | 152100 | 22604418400 | 37200 | 37200 | 37200 | 37200 | 0 |
| 216 | 20240115 | 152000 | 22604418400 | 37200 | 37200 | 37200 | 37200 | 0 |
| 217 | 20240115 | 151900 | 22604418400 | 37200 | 37200 | 37250 | 37150 | 2730 |
| 218 | 20240115 | 151800 | 22502869400 | 37150 | 37150 | 37200 | 37150 | 3171 |
| 219 | 20240115 | 151700 | 22385038500 | 37200 | 37150 | 37250 | 37150 | 1229 |
| 220 | 20240115 | 151600 | 22339348500 | 37150 | 37250 | 37250 | 37150 | 3184 |
| 221 | 20240115 | 151500 | 22220995000 | 37250 | 37250 | 37250 | 37150 | 528 |
| 222 | 20240115 | 151400 | 22201365450 | 37200 | 37200 | 37250 | 37150 | 988 |
| 223 | 20240115 | 151300 | 22164608300 | 37200 | 37200 | 37250 | 37150 | 1015 |
| 224 | 20240115 | 151200 | 22126841700 | 37250 | 37200 | 37250 | 37150 | 383 |
| 225 | 20240115 | 151100 | 22112595250 | 37200 | 37200 | 37250 | 37200 | 786 |
| 226 | 20240115 | 151000 | 22083354800 | 37250 | 37250 | 37250 | 37200 | 826 |
| 227 | 20240115 | 150900 | 22052614850 | 37250 | 37250 | 37250 | 37200 | 401 |
| 228 | 20240115 | 150800 | 22037691250 | 37250 | 37250 | 37300 | 37200 | 1235 |
| 229 | 20240115 | 150700 | 21991666050 | 37300 | 37250 | 37300 | 37200 | 1761 |
| 230 | 20240115 | 150600 | 21926081150 | 37250 | 37250 | 37250 | 37200 | 583 |
| 231 | 20240115 | 150500 | 21904372550 | 37200 | 37200 | 37250 | 37200 | 523 |
| 232 | 20240115 | 150400 | 21884909850 | 37200 | 37200 | 37250 | 37150 | 603 |
| 233 | 20240115 | 150300 | 21862486300 | 37200 | 37200 | 37250 | 37150 | 664 |
| 234 | 20240115 | 150200 | 21837784050 | 37250 | 37250 | 37250 | 37200 | 213 |
| 235 | 20240115 | 150100 | 21829855450 | 37150 | 37200 | 37250 | 37150 | 1412 |
| 236 | 20240115 | 150000 | 21777342900 | 37200 | 37250 | 37250 | 37150 | 1818 |
| 237 | 20240115 | 145900 | 21709728900 | 37250 | 37150 | 37250 | 37150 | 1107 |
| 238 | 20240115 | 145800 | 21668534550 | 37200 | 37200 | 37200 | 37150 | 635 |
| 239 | 20240115 | 145700 | 21644929550 | 37150 | 37200 | 37200 | 37150 | 634 |
| 240 | 20240115 | 145600 | 21621360900 | 37150 | 37200 | 37200 | 37150 | 662 |
| 241 | 20240115 | 145500 | 21596755350 | 37200 | 37200 | 37250 | 37150 | 2528 |
| 242 | 20240115 | 145400 | 21502708250 | 37150 | 37150 | 37200 | 37150 | 992 |
| 243 | 20240115 | 145300 | 21465847150 | 37150 | 37200 | 37200 | 37150 | 971 |
| 244 | 20240115 | 145200 | 21429762300 | 37200 | 37200 | 37200 | 37150 | 1728 |
| 245 | 20240115 | 145100 | 21365560450 | 37200 | 37200 | 37200 | 37100 | 2102 |
| 246 | 20240115 | 145000 | 21287453250 | 37200 | 37150 | 37200 | 37150 | 1856 |
| 247 | 20240115 | 144900 | 21218485150 | 37200 | 37200 | 37200 | 37150 | 1037 |
| 248 | 20240115 | 144800 | 21179942500 | 37200 | 37250 | 37250 | 37150 | 1678 |
| 249 | 20240115 | 144700 | 21117516150 | 37200 | 37200 | 37300 | 37200 | 996 |
| 250 | 20240115 | 144600 | 21080415400 | 37250 | 37300 | 37300 | 37200 | 1095 |
| 251 | 20240115 | 144500 | 21039607550 | 37300 | 37200 | 37300 | 37150 | 1671 |
| 252 | 20240115 | 144400 | 20977408000 | 37250 | 37200 | 37250 | 37150 | 950 |
| 253 | 20240115 | 144300 | 20942100500 | 37250 | 37150 | 37250 | 37150 | 1128 |
| 254 | 20240115 | 144200 | 20900138050 | 37200 | 37200 | 37250 | 37150 | 1752 |
| 255 | 20240115 | 144100 | 20834972400 | 37200 | 37150 | 37200 | 37100 | 1663 |
| 256 | 20240115 | 144000 | 20773166200 | 37200 | 37200 | 37250 | 37150 | 738 |
| 257 | 20240115 | 143900 | 20745717600 | 37250 | 37200 | 37250 | 37150 | 987 |
| 258 | 20240115 | 143800 | 20709009000 | 37200 | 37200 | 37250 | 37150 | 742 |
| 259 | 20240115 | 143700 | 20681415350 | 37200 | 37200 | 37250 | 37150 | 703 |
| 260 | 20240115 | 143600 | 20655259850 | 37200 | 37200 | 37250 | 37150 | 2114 |
| 261 | 20240115 | 143500 | 20576664950 | 37200 | 37200 | 37250 | 37150 | 545 |
| 262 | 20240115 | 143400 | 20556401750 | 37150 | 37200 | 37250 | 37150 | 3266 |
| 263 | 20240115 | 143300 | 20434906150 | 37200 | 37300 | 37400 | 37200 | 1766 |
| 264 | 20240115 | 143200 | 20369038500 | 37300 | 37200 | 37300 | 37200 | 2220 |
| 265 | 20240115 | 143100 | 20286381950 | 37250 | 37250 | 37300 | 37200 | 2430 |
| 266 | 20240115 | 143000 | 20195882200 | 37250 | 37300 | 37300 | 37250 | 445 |
| 267 | 20240115 | 142900 | 20179294250 | 37250 | 37300 | 37300 | 37250 | 656 |
| 268 | 20240115 | 142800 | 20154853300 | 37300 | 37300 | 37350 | 37250 | 857 |
| 269 | 20240115 | 142700 | 20122889500 | 37350 | 37350 | 37400 | 37250 | 1346 |
| 270 | 20240115 | 142600 | 20072634300 | 37300 | 37350 | 37400 | 37300 | 394 |
| 271 | 20240115 | 142500 | 20057928950 | 37350 | 37350 | 37400 | 37300 | 1922 |
| 272 | 20240115 | 142400 | 19986147250 | 37350 | 37300 | 37400 | 37250 | 504 |
| 273 | 20240115 | 142300 | 19967337000 | 37400 | 37350 | 37400 | 37250 | 857 |
| 274 | 20240115 | 142200 | 19935353550 | 37350 | 37350 | 37400 | 37250 | 517 |
| 275 | 20240115 | 142100 | 19916063700 | 37350 | 37250 | 37400 | 37250 | 1085 |
| 276 | 20240115 | 142000 | 19875528200 | 37250 | 37350 | 37350 | 37250 | 1006 |
| 277 | 20240115 | 141900 | 19838004350 | 37350 | 37300 | 37350 | 37300 | 801 |
| 278 | 20240115 | 141800 | 19808113550 | 37300 | 37300 | 37400 | 37300 | 494 |
| 279 | 20240115 | 141700 | 19789671600 | 37300 | 37350 | 37400 | 37300 | 4809 |
| 280 | 20240115 | 141600 | 19610207750 | 37350 | 37300 | 37450 | 37300 | 684 |
| 281 | 20240115 | 141500 | 19584658450 | 37300 | 37400 | 37500 | 37300 | 1306 |
| 282 | 20240115 | 141400 | 19535821050 | 37400 | 37400 | 37400 | 37350 | 385 |
| 283 | 20240115 | 141300 | 19521435400 | 37350 | 37350 | 37450 | 37350 | 691 |
| 284 | 20240115 | 141200 | 19495608850 | 37400 | 37400 | 37400 | 37350 | 862 |
| 285 | 20240115 | 141100 | 19463402750 | 37350 | 37400 | 37450 | 37350 | 462 |
| 286 | 20240115 | 141000 | 19446128850 | 37400 | 37400 | 37450 | 37350 | 669 |
| 287 | 20240115 | 140900 | 19421112800 | 37450 | 37450 | 37500 | 37400 | 1218 |
| 288 | 20240115 | 140800 | 19375478750 | 37400 | 37400 | 37450 | 37350 | 646 |
| 289 | 20240115 | 140700 | 19351316900 | 37400 | 37400 | 37500 | 37400 | 554 |
| 290 | 20240115 | 140600 | 19330575050 | 37450 | 37450 | 37450 | 37400 | 1122 |
| 291 | 20240115 | 140500 | 19288599750 | 37450 | 37450 | 37500 | 37400 | 424 |
| 292 | 20240115 | 140400 | 19272725950 | 37500 | 37400 | 37500 | 37400 | 1178 |
| 293 | 20240115 | 140300 | 19228616950 | 37450 | 37400 | 37500 | 37400 | 643 |
| 294 | 20240115 | 140200 | 19204536100 | 37400 | 37450 | 37500 | 37400 | 873 |
| 295 | 20240115 | 140100 | 19171844350 | 37450 | 37500 | 37500 | 37400 | 905 |
| 296 | 20240115 | 140000 | 19137953150 | 37450 | 37500 | 37500 | 37400 | 786 |
| 297 | 20240115 | 135900 | 19108514500 | 37450 | 37500 | 37500 | 37400 | 781 |
| 298 | 20240115 | 135800 | 19079275050 | 37500 | 37500 | 37500 | 37450 | 614 |
| 299 | 20240115 | 135700 | 19056265050 | 37500 | 37500 | 37500 | 37400 | 1291 |
| 300 | 20240115 | 135600 | 19007878100 | 37500 | 37550 | 37550 | 37400 | 3219 |
| 301 | 20240115 | 135500 | 18887318100 | 37600 | 37450 | 37600 | 37450 | 783 |
| 302 | 20240115 | 135400 | 18857955300 | 37500 | 37450 | 37550 | 37450 | 612 |
| 303 | 20240115 | 135300 | 18835017850 | 37500 | 37600 | 37600 | 37500 | 506 |
| 304 | 20240115 | 135200 | 18816029600 | 37500 | 37500 | 37650 | 37500 | 431 |
| 305 | 20240115 | 135100 | 18799850450 | 37500 | 37500 | 37650 | 37400 | 4234 |
| 306 | 20240115 | 135000 | 18640975500 | 37500 | 37500 | 37500 | 37400 | 1100 |
| 307 | 20240115 | 134900 | 18599779150 | 37500 | 37450 | 37500 | 37450 | 673 |
| 308 | 20240115 | 134800 | 18574568700 | 37500 | 37500 | 37550 | 37450 | 606 |
| 309 | 20240115 | 134700 | 18551859650 | 37450 | 37550 | 37550 | 37450 | 778 |
| 310 | 20240115 | 134600 | 18522688250 | 37550 | 37550 | 37550 | 37500 | 505 |
| 311 | 20240115 | 134500 | 18503737650 | 37500 | 37550 | 37600 | 37500 | 1109 |
| 312 | 20240115 | 134400 | 18462084050 | 37550 | 37550 | 37550 | 37500 | 483 |
| 313 | 20240115 | 134300 | 18443963100 | 37550 | 37450 | 37550 | 37450 | 347 |
| 314 | 20240115 | 134200 | 18430956200 | 37500 | 37550 | 37550 | 37450 | 532 |
| 315 | 20240115 | 134100 | 18411007800 | 37500 | 37500 | 37550 | 37450 | 243 |
| 316 | 20240115 | 134000 | 18401898650 | 37500 | 37500 | 37550 | 37450 | 838 |
| 317 | 20240115 | 133900 | 18370474150 | 37450 | 37450 | 37500 | 37450 | 1501 |
| 318 | 20240115 | 133800 | 18314204400 | 37500 | 37450 | 37500 | 37450 | 390 |
| 319 | 20240115 | 133700 | 18299595650 | 37500 | 37500 | 37500 | 37450 | 635 |
| 320 | 20240115 | 133600 | 18275806650 | 37450 | 37500 | 37500 | 37450 | 529 |
| 321 | 20240115 | 133500 | 18255978100 | 37500 | 37450 | 37500 | 37450 | 425 |
| 322 | 20240115 | 133400 | 18240051900 | 37500 | 37500 | 37550 | 37450 | 303 |
| 323 | 20240115 | 133300 | 18228694350 | 37500 | 37450 | 37550 | 37400 | 1003 |
| 324 | 20240115 | 133200 | 18191070900 | 37450 | 37450 | 37500 | 37400 | 501 |
| 325 | 20240115 | 133100 | 18172303400 | 37450 | 37500 | 37500 | 37450 | 570 |
| 326 | 20240115 | 133000 | 18150945650 | 37450 | 37500 | 37500 | 37450 | 684 |
| 327 | 20240115 | 132900 | 18125310150 | 37500 | 37450 | 37500 | 37450 | 827 |
| 328 | 20240115 | 132800 | 18094306100 | 37500 | 37450 | 37500 | 37450 | 358 |
| 329 | 20240115 | 132700 | 18080896550 | 37500 | 37450 | 37500 | 37400 | 1396 |
| 330 | 20240115 | 132600 | 18028606300 | 37450 | 37450 | 37500 | 37400 | 393 |
| 331 | 20240115 | 132500 | 18013881250 | 37450 | 37500 | 37500 | 37450 | 611 |
| 332 | 20240115 | 132400 | 17990985350 | 37500 | 37500 | 37500 | 37400 | 479 |
| 333 | 20240115 | 132300 | 17973040450 | 37500 | 37500 | 37500 | 37400 | 359 |
| 334 | 20240115 | 132200 | 17959585950 | 37400 | 37450 | 37500 | 37400 | 449 |
| 335 | 20240115 | 132100 | 17942764350 | 37450 | 37400 | 37500 | 37400 | 1124 |
| 336 | 20240115 | 132000 | 17900652750 | 37450 | 37450 | 37450 | 37400 | 658 |
| 337 | 20240115 | 131900 | 17876030400 | 37400 | 37450 | 37500 | 37400 | 328 |
| 338 | 20240115 | 131800 | 17863746900 | 37500 | 37550 | 37550 | 37400 | 859 |
| 339 | 20240115 | 131700 | 17831550650 | 37500 | 37500 | 37550 | 37450 | 591 |
| 340 | 20240115 | 131600 | 17809381300 | 37450 | 37550 | 37550 | 37450 | 489 |
| 341 | 20240115 | 131500 | 17791056650 | 37550 | 37500 | 37550 | 37450 | 1085 |
| 342 | 20240115 | 131400 | 17750365550 | 37450 | 37500 | 37500 | 37450 | 628 |
| 343 | 20240115 | 131300 | 17726834850 | 37450 | 37450 | 37500 | 37450 | 564 |
| 344 | 20240115 | 131200 | 17705699550 | 37500 | 37450 | 37550 | 37450 | 582 |
| 345 | 20240115 | 131100 | 17683892750 | 37450 | 37500 | 37550 | 37450 | 1712 |
| 346 | 20240115 | 131000 | 17619706300 | 37500 | 37550 | 37550 | 37500 | 455 |
| 347 | 20240115 | 130900 | 17602633750 | 37550 | 37500 | 37600 | 37500 | 1012 |
| 348 | 20240115 | 130800 | 17564631300 | 37550 | 37600 | 37600 | 37500 | 1055 |
| 349 | 20240115 | 130700 | 17525008000 | 37600 | 37700 | 37750 | 37550 | 6937 |
| 350 | 20240115 | 130600 | 17263637200 | 37750 | 37750 | 37750 | 37700 | 733 |
| 351 | 20240115 | 130500 | 17235991950 | 37750 | 37750 | 37750 | 37700 | 609 |
| 352 | 20240115 | 130400 | 17213022400 | 37750 | 37750 | 37750 | 37700 | 762 |
| 353 | 20240115 | 130300 | 17184267550 | 37700 | 37750 | 37750 | 37700 | 1680 |
| 354 | 20240115 | 130200 | 17120861350 | 37750 | 37750 | 37750 | 37700 | 1168 |
| 355 | 20240115 | 130100 | 17076788700 | 37750 | 37700 | 37750 | 37700 | 936 |
| 356 | 20240115 | 130000 | 17041479900 | 37650 | 37750 | 37750 | 37650 | 571 |
| 357 | 20240115 | 125900 | 17019951700 | 37650 | 37750 | 37750 | 37650 | 812 |
| 358 | 20240115 | 125800 | 16989336600 | 37750 | 37700 | 37750 | 37650 | 357 |
| 359 | 20240115 | 125700 | 16975873450 | 37700 | 37700 | 37700 | 37650 | 1604 |
| 360 | 20240115 | 125600 | 16915430000 | 37700 | 37700 | 37700 | 37650 | 623 |
| 361 | 20240115 | 125500 | 16891958000 | 37650 | 37700 | 37700 | 37650 | 552 |
| 362 | 20240115 | 125400 | 16871157700 | 37700 | 37700 | 37750 | 37650 | 1389 |
| 363 | 20240115 | 125300 | 16818790450 | 37650 | 37650 | 37700 | 37650 | 1120 |
| 364 | 20240115 | 125200 | 16776592550 | 37700 | 37700 | 37700 | 37650 | 791 |
| 365 | 20240115 | 125100 | 16746781250 | 37650 | 37700 | 37700 | 37650 | 1065 |
| 366 | 20240115 | 125000 | 16706639650 | 37650 | 37650 | 37700 | 37650 | 862 |
| 367 | 20240115 | 124900 | 16674172150 | 37650 | 37650 | 37650 | 37600 | 642 |
| 368 | 20240115 | 124800 | 16650019700 | 37600 | 37600 | 37650 | 37600 | 398 |
| 369 | 20240115 | 124700 | 16635043300 | 37650 | 37650 | 37650 | 37600 | 360 |
| 370 | 20240115 | 124600 | 16621494050 | 37600 | 37700 | 37700 | 37600 | 1029 |
| 371 | 20240115 | 124500 | 16582755350 | 37700 | 37600 | 37700 | 37600 | 1572 |
| 372 | 20240115 | 124400 | 16523567600 | 37650 | 37550 | 37650 | 37550 | 1028 |
| 373 | 20240115 | 124300 | 16484908000 | 37550 | 37600 | 37650 | 37550 | 412 |
| 374 | 20240115 | 124200 | 16469409950 | 37550 | 37600 | 37650 | 37550 | 390 |
| 375 | 20240115 | 124100 | 16454750450 | 37600 | 37600 | 37650 | 37550 | 502 |
| 376 | 20240115 | 124000 | 16435881650 | 37550 | 37600 | 37650 | 37550 | 677 |
| 377 | 20240115 | 123900 | 16410432050 | 37600 | 37550 | 37650 | 37500 | 1310 |
| 378 | 20240115 | 123800 | 16361192750 | 37600 | 37600 | 37600 | 37500 | 417 |
| 379 | 20240115 | 123700 | 16345519750 | 37600 | 37550 | 37600 | 37500 | 351 |
| 380 | 20240115 | 123600 | 16332350450 | 37600 | 37600 | 37600 | 37500 | 694 |
| 381 | 20240115 | 123500 | 16306284250 | 37550 | 37600 | 37600 | 37500 | 441 |
| 382 | 20240115 | 123400 | 16289727250 | 37500 | 37600 | 37600 | 37500 | 849 |
| 383 | 20240115 | 123300 | 16257832800 | 37550 | 37600 | 37700 | 37550 | 952 |
| 384 | 20240115 | 123200 | 16221970050 | 37650 | 37600 | 37650 | 37500 | 563 |
| 385 | 20240115 | 123100 | 16200820050 | 37600 | 37550 | 37600 | 37500 | 1993 |
| 386 | 20240115 | 123000 | 16125982550 | 37550 | 37650 | 37650 | 37550 | 598 |
| 387 | 20240115 | 122900 | 16103490550 | 37650 | 37600 | 37650 | 37550 | 437 |
| 388 | 20240115 | 122800 | 16087050450 | 37550 | 37600 | 37650 | 37500 | 501 |
| 389 | 20240115 | 122700 | 16068209850 | 37600 | 37550 | 37700 | 37550 | 1035 |
| 390 | 20240115 | 122600 | 16029248600 | 37550 | 37550 | 37600 | 37450 | 666 |
| 391 | 20240115 | 122500 | 16004250450 | 37550 | 37550 | 37600 | 37450 | 635 |
| 392 | 20240115 | 122400 | 15980428100 | 37550 | 37600 | 37600 | 37550 | 320 |
| 393 | 20240115 | 122300 | 15968400550 | 37550 | 37650 | 37650 | 37500 | 317 |
| 394 | 20240115 | 122200 | 15956488900 | 37600 | 37600 | 37700 | 37550 | 938 |
| 395 | 20240115 | 122100 | 15921189450 | 37550 | 37600 | 37700 | 37550 | 1509 |
| 396 | 20240115 | 122000 | 15864405350 | 37650 | 37600 | 37650 | 37550 | 817 |
| 397 | 20240115 | 121900 | 15833696000 | 37600 | 37650 | 37700 | 37550 | 1722 |
| 398 | 20240115 | 121800 | 15768951150 | 37650 | 37700 | 37700 | 37600 | 648 |
| 399 | 20240115 | 121700 | 15744551800 | 37650 | 37750 | 37750 | 37650 | 327 |
| 400 | 20240115 | 121600 | 15732227650 | 37750 | 37700 | 37750 | 37650 | 468 |
| 401 | 20240115 | 121500 | 15714584700 | 37700 | 37650 | 37750 | 37600 | 1156 |
| 402 | 20240115 | 121400 | 15670991300 | 37700 | 37750 | 37750 | 37600 | 447 |
| 403 | 20240115 | 121300 | 15654145450 | 37650 | 37750 | 37750 | 37650 | 2064 |
| 404 | 20240115 | 121200 | 15576390600 | 37700 | 37700 | 37750 | 37650 | 552 |
| 405 | 20240115 | 121100 | 15555586350 | 37700 | 37650 | 37700 | 37650 | 701 |
| 406 | 20240115 | 121000 | 15529179100 | 37700 | 37750 | 37750 | 37650 | 338 |
| 407 | 20240115 | 120900 | 15516435750 | 37750 | 37650 | 37750 | 37650 | 1167 |
| 408 | 20240115 | 120800 | 15472413250 | 37750 | 37750 | 37750 | 37650 | 2492 |
| 409 | 20240115 | 120700 | 15378426800 | 37700 | 37750 | 37750 | 37700 | 778 |
| 410 | 20240115 | 120600 | 15349066600 | 37700 | 37750 | 37750 | 37700 | 521 |
| 411 | 20240115 | 120500 | 15329404050 | 37750 | 37750 | 37750 | 37700 | 1084 |
| 412 | 20240115 | 120400 | 15288494500 | 37750 | 37750 | 37750 | 37700 | 545 |
| 413 | 20240115 | 120300 | 15267933600 | 37700 | 37700 | 37750 | 37650 | 1882 |
| 414 | 20240115 | 120200 | 15196939250 | 37700 | 37700 | 37700 | 37600 | 544 |
| 415 | 20240115 | 120100 | 15176443350 | 37650 | 37700 | 37700 | 37650 | 824 |
| 416 | 20240115 | 120000 | 15145395550 | 37650 | 37700 | 37700 | 37650 | 496 |
| 417 | 20240115 | 115900 | 15126712650 | 37650 | 37650 | 37700 | 37650 | 416 |
| 418 | 20240115 | 115800 | 15111039300 | 37700 | 37650 | 37700 | 37600 | 445 |
| 419 | 20240115 | 115700 | 15094280100 | 37600 | 37600 | 37700 | 37600 | 1620 |
| 420 | 20240115 | 115600 | 15033293200 | 37650 | 37650 | 37650 | 37600 | 440 |
| 421 | 20240115 | 115500 | 15016730750 | 37600 | 37600 | 37650 | 37600 | 467 |
| 422 | 20240115 | 115400 | 14999158950 | 37650 | 37650 | 37700 | 37600 | 2082 |
| 423 | 20240115 | 115300 | 14920776050 | 37600 | 37600 | 37650 | 37550 | 429 |
| 424 | 20240115 | 115200 | 14904644950 | 37650 | 37600 | 37650 | 37600 | 2014 |
| 425 | 20240115 | 115100 | 14828887000 | 37600 | 37550 | 37600 | 37500 | 1557 |
| 426 | 20240115 | 115000 | 14770364950 | 37600 | 37600 | 37600 | 37550 | 716 |
| 427 | 20240115 | 114900 | 14743466150 | 37550 | 37550 | 37600 | 37500 | 441 |
| 428 | 20240115 | 114800 | 14726913550 | 37550 | 37550 | 37600 | 37500 | 1662 |
| 429 | 20240115 | 114700 | 14664515550 | 37500 | 37550 | 37550 | 37500 | 989 |
| 430 | 20240115 | 114600 | 14627389350 | 37550 | 37550 | 37550 | 37500 | 409 |
| 431 | 20240115 | 114500 | 14612039700 | 37550 | 37500 | 37550 | 37500 | 2535 |
| 432 | 20240115 | 114400 | 14516858450 | 37500 | 37550 | 37550 | 37500 | 668 |
| 433 | 20240115 | 114300 | 14491790100 | 37500 | 37500 | 37550 | 37500 | 537 |
| 434 | 20240115 | 114200 | 14471634450 | 37550 | 37500 | 37550 | 37450 | 532 |
| 435 | 20240115 | 114100 | 14451676300 | 37450 | 37500 | 37550 | 37450 | 767 |
| 436 | 20240115 | 114000 | 14422920250 | 37500 | 37500 | 37500 | 37450 | 847 |
| 437 | 20240115 | 113900 | 14391165750 | 37450 | 37500 | 37500 | 37400 | 1091 |
| 438 | 20240115 | 113800 | 14350270500 | 37500 | 37450 | 37500 | 37400 | 618 |
| 439 | 20240115 | 113700 | 14327132800 | 37400 | 37500 | 37500 | 37400 | 752 |
| 440 | 20240115 | 113600 | 14298959900 | 37500 | 37450 | 37500 | 37400 | 929 |
| 441 | 20240115 | 113500 | 14264154200 | 37450 | 37400 | 37500 | 37400 | 1431 |
| 442 | 20240115 | 113400 | 14210544000 | 37400 | 37450 | 37500 | 37400 | 408 |
| 443 | 20240115 | 113300 | 14195274450 | 37450 | 37500 | 37500 | 37400 | 515 |
| 444 | 20240115 | 113200 | 14175979800 | 37500 | 37450 | 37500 | 37450 | 449 |
| 445 | 20240115 | 113100 | 14159150200 | 37500 | 37450 | 37500 | 37400 | 321 |
| 446 | 20240115 | 113000 | 14147122750 | 37500 | 37450 | 37500 | 37400 | 546 |
| 447 | 20240115 | 112900 | 14126663650 | 37450 | 37450 | 37500 | 37400 | 750 |
| 448 | 20240115 | 112800 | 14098571100 | 37450 | 37450 | 37500 | 37450 | 270 |
| 449 | 20240115 | 112700 | 14088451400 | 37450 | 37450 | 37500 | 37400 | 553 |
| 450 | 20240115 | 112600 | 14067745000 | 37400 | 37500 | 37500 | 37400 | 498 |
| 451 | 20240115 | 112500 | 14049090850 | 37450 | 37450 | 37500 | 37400 | 1172 |
| 452 | 20240115 | 112400 | 14005189600 | 37450 | 37500 | 37500 | 37400 | 1054 |
| 453 | 20240115 | 112300 | 13965720500 | 37500 | 37400 | 37500 | 37400 | 1255 |
| 454 | 20240115 | 112200 | 13918703750 | 37400 | 37450 | 37450 | 37400 | 1096 |
| 455 | 20240115 | 112100 | 13877675850 | 37450 | 37400 | 37450 | 37350 | 1169 |
| 456 | 20240115 | 112000 | 13833951100 | 37350 | 37350 | 37400 | 37350 | 656 |
| 457 | 20240115 | 111900 | 13809438400 | 37400 | 37400 | 37400 | 37350 | 553 |
| 458 | 20240115 | 111800 | 13788766650 | 37400 | 37350 | 37400 | 37350 | 230 |
| 459 | 20240115 | 111700 | 13780166650 | 37400 | 37400 | 37400 | 37350 | 734 |
| 460 | 20240115 | 111600 | 13752732150 | 37400 | 37350 | 37450 | 37300 | 7126 |
| 461 | 20240115 | 111500 | 13486286850 | 37300 | 37300 | 37350 | 37300 | 624 |
| 462 | 20240115 | 111400 | 13462996100 | 37350 | 37350 | 37400 | 37300 | 567 |
| 463 | 20240115 | 111300 | 13441823450 | 37350 | 37350 | 37400 | 37300 | 405 |
| 464 | 20240115 | 111200 | 13426701050 | 37350 | 37300 | 37400 | 37300 | 558 |
| 465 | 20240115 | 111100 | 13405862250 | 37350 | 37350 | 37400 | 37300 | 383 |
| 466 | 20240115 | 111000 | 13391562400 | 37350 | 37350 | 37400 | 37300 | 616 |
| 467 | 20240115 | 110900 | 13368561350 | 37350 | 37350 | 37400 | 37300 | 3433 |
| 468 | 20240115 | 110800 | 13240347500 | 37300 | 37350 | 37350 | 37300 | 808 |
| 469 | 20240115 | 110700 | 13210187250 | 37300 | 37350 | 37400 | 37300 | 816 |
| 470 | 20240115 | 110600 | 13179718350 | 37450 | 37400 | 37450 | 37350 | 411 |
| 471 | 20240115 | 110500 | 13164347050 | 37400 | 37350 | 37450 | 37300 | 1255 |
| 472 | 20240115 | 110400 | 13117440300 | 37300 | 37350 | 37400 | 37300 | 527 |
| 473 | 20240115 | 110300 | 13097758750 | 37350 | 37350 | 37350 | 37300 | 376 |
| 474 | 20240115 | 110200 | 13083719150 | 37350 | 37400 | 37400 | 37300 | 594 |
| 475 | 20240115 | 110100 | 13061515600 | 37400 | 37300 | 37400 | 37250 | 1027 |
| 476 | 20240115 | 110000 | 13023177300 | 37350 | 37350 | 37350 | 37300 | 444 |
| 477 | 20240115 | 105900 | 13006599250 | 37350 | 37300 | 37350 | 37300 | 870 |
| 478 | 20240115 | 105800 | 12974135500 | 37350 | 37350 | 37350 | 37300 | 723 |
| 479 | 20240115 | 105700 | 12947144450 | 37300 | 37250 | 37350 | 37250 | 824 |
| 480 | 20240115 | 105600 | 12916392800 | 37300 | 37300 | 37300 | 37250 | 1044 |
| 481 | 20240115 | 105500 | 12877463450 | 37300 | 37250 | 37350 | 37250 | 1418 |
| 482 | 20240115 | 105400 | 12824622950 | 37350 | 37200 | 37350 | 37150 | 8868 |
| 483 | 20240115 | 105300 | 12494627450 | 37200 | 37300 | 37300 | 37200 | 1531 |
| 484 | 20240115 | 105200 | 12437648050 | 37250 | 37350 | 37400 | 37250 | 5101 |
| 485 | 20240115 | 105100 | 12247420600 | 37350 | 37200 | 37350 | 37200 | 1737 |
| 486 | 20240115 | 105000 | 12182663400 | 37200 | 37300 | 37300 | 37200 | 4141 |
| 487 | 20240115 | 104900 | 12028518150 | 37250 | 37350 | 37350 | 37250 | 1526 |
| 488 | 20240115 | 104800 | 11971609100 | 37350 | 37300 | 37350 | 37300 | 1152 |
| 489 | 20240115 | 104700 | 11928622800 | 37350 | 37300 | 37350 | 37300 | 674 |
| 490 | 20240115 | 104600 | 11903465300 | 37300 | 37450 | 37450 | 37300 | 3200 |
| 491 | 20240115 | 104500 | 11783790100 | 37450 | 37450 | 37450 | 37400 | 2866 |
| 492 | 20240115 | 104400 | 11676530850 | 37450 | 37400 | 37500 | 37400 | 792 |
| 493 | 20240115 | 104300 | 11646847500 | 37400 | 37400 | 37450 | 37400 | 990 |
| 494 | 20240115 | 104200 | 11609792400 | 37400 | 37400 | 37500 | 37400 | 1391 |
| 495 | 20240115 | 104100 | 11557716700 | 37450 | 37350 | 37450 | 37350 | 871 |
| 496 | 20240115 | 104000 | 11525149200 | 37400 | 37350 | 37400 | 37300 | 457 |
| 497 | 20240115 | 103900 | 11508082250 | 37400 | 37300 | 37400 | 37250 | 2776 |
| 498 | 20240115 | 103800 | 11404509650 | 37300 | 37300 | 37400 | 37250 | 3486 |
| 499 | 20240115 | 103700 | 11274451450 | 37350 | 37350 | 37400 | 37300 | 2437 |
| 500 | 20240115 | 103600 | 11183489550 | 37350 | 37400 | 37400 | 37300 | 1890 |
| 501 | 20240115 | 103500 | 11112888550 | 37450 | 37400 | 37500 | 37400 | 2631 |
| 502 | 20240115 | 103400 | 11014462250 | 37450 | 37500 | 37500 | 37400 | 1410 |
| 503 | 20240115 | 103300 | 10961644250 | 37450 | 37450 | 37500 | 37400 | 2863 |
| 504 | 20240115 | 103200 | 10854520600 | 37450 | 37500 | 37500 | 37400 | 2108 |
| 505 | 20240115 | 103100 | 10775598150 | 37500 | 37550 | 37550 | 37500 | 970 |
| 506 | 20240115 | 103000 | 10739208450 | 37500 | 37500 | 37550 | 37450 | 1053 |
| 507 | 20240115 | 102900 | 10699715600 | 37500 | 37500 | 37550 | 37450 | 741 |
| 508 | 20240115 | 102800 | 10671929800 | 37500 | 37650 | 37650 | 37450 | 10598 |
| 509 | 20240115 | 102700 | 10273768000 | 37650 | 37650 | 37700 | 37600 | 2303 |
| 510 | 20240115 | 102600 | 10187128750 | 37700 | 37700 | 37700 | 37650 | 813 |
| 511 | 20240115 | 102500 | 10156499900 | 37700 | 37700 | 37700 | 37650 | 641 |
| 512 | 20240115 | 102400 | 10132351750 | 37700 | 37700 | 37700 | 37650 | 723 |
| 513 | 20240115 | 102300 | 10105097050 | 37700 | 37650 | 37700 | 37650 | 592 |
| 514 | 20240115 | 102200 | 10082786850 | 37700 | 37650 | 37700 | 37600 | 693 |
| 515 | 20240115 | 102100 | 10056686450 | 37650 | 37700 | 37700 | 37600 | 1262 |
| 516 | 20240115 | 102000 | 10009168450 | 37700 | 37700 | 37700 | 37600 | 639 |
| 517 | 20240115 | 101900 | 9985103950 | 37700 | 37650 | 37700 | 37600 | 635 |
| 518 | 20240115 | 101800 | 9961187600 | 37700 | 37650 | 37700 | 37600 | 599 |
| 519 | 20240115 | 101700 | 9938620650 | 37700 | 37650 | 37700 | 37600 | 812 |
| 520 | 20240115 | 101600 | 9908046200 | 37650 | 37650 | 37650 | 37550 | 580 |
| 521 | 20240115 | 101500 | 9886224150 | 37600 | 37650 | 37650 | 37550 | 917 |
| 522 | 20240115 | 101400 | 9851749300 | 37650 | 37700 | 37700 | 37600 | 933 |
| 523 | 20240115 | 101300 | 9816625300 | 37700 | 37650 | 37700 | 37600 | 677 |
| 524 | 20240115 | 101200 | 9791132850 | 37650 | 37650 | 37700 | 37600 | 628 |
| 525 | 20240115 | 101100 | 9767486150 | 37650 | 37600 | 37750 | 37600 | 656 |
| 526 | 20240115 | 101000 | 9742775850 | 37600 | 37650 | 37750 | 37550 | 1184 |
| 527 | 20240115 | 100900 | 9698218500 | 37600 | 37650 | 37700 | 37600 | 534 |
| 528 | 20240115 | 100800 | 9678113850 | 37650 | 37650 | 37700 | 37600 | 468 |
| 529 | 20240115 | 100700 | 9660501400 | 37650 | 37650 | 37700 | 37550 | 4221 |
| 530 | 20240115 | 100600 | 9501755050 | 37700 | 37750 | 37750 | 37650 | 4306 |
| 531 | 20240115 | 100500 | 9339508550 | 37700 | 37750 | 37800 | 37700 | 1818 |
| 532 | 20240115 | 100400 | 9270811750 | 37750 | 37850 | 37850 | 37750 | 750 |
| 533 | 20240115 | 100300 | 9242473900 | 37850 | 37850 | 37850 | 37800 | 946 |
| 534 | 20240115 | 100200 | 9206709250 | 37850 | 37800 | 37850 | 37800 | 758 |
| 535 | 20240115 | 100100 | 9178041600 | 37850 | 37800 | 37850 | 37800 | 1169 |
| 536 | 20240115 | 100000 | 9133821550 | 37800 | 37850 | 37850 | 37800 | 1160 |
| 537 | 20240115 | 095900 | 9089959150 | 37850 | 37800 | 37850 | 37800 | 1548 |
| 538 | 20240115 | 095800 | 9031426300 | 37800 | 37750 | 37850 | 37750 | 3796 |
| 539 | 20240115 | 095700 | 8887955800 | 37800 | 37850 | 37850 | 37750 | 4009 |
| 540 | 20240115 | 095600 | 8736420050 | 37800 | 37850 | 37850 | 37800 | 1982 |
| 541 | 20240115 | 095500 | 8661473650 | 37800 | 37800 | 37850 | 37800 | 2128 |
| 542 | 20240115 | 095400 | 8580990100 | 37850 | 37850 | 37850 | 37800 | 786 |
| 543 | 20240115 | 095300 | 8551251400 | 37850 | 37850 | 37900 | 37800 | 889 |
| 544 | 20240115 | 095200 | 8517595700 | 37850 | 37850 | 37850 | 37800 | 1349 |
| 545 | 20240115 | 095100 | 8466542650 | 37850 | 37800 | 37850 | 37800 | 2282 |
| 546 | 20240115 | 095000 | 8380180400 | 37850 | 37800 | 37850 | 37800 | 725 |
| 547 | 20240115 | 094900 | 8352760350 | 37850 | 37800 | 37850 | 37750 | 716 |
| 548 | 20240115 | 094800 | 8325674300 | 37800 | 37750 | 37850 | 37750 | 3144 |
| 549 | 20240115 | 094700 | 8206843650 | 37800 | 37800 | 37850 | 37750 | 454 |
| 550 | 20240115 | 094600 | 8189689650 | 37800 | 37800 | 37850 | 37750 | 605 |
| 551 | 20240115 | 094500 | 8166818150 | 37750 | 37800 | 37850 | 37750 | 1218 |
| 552 | 20240115 | 094400 | 8120794850 | 37750 | 37750 | 37800 | 37750 | 614 |
| 553 | 20240115 | 094300 | 8097594000 | 37800 | 37800 | 37850 | 37750 | 1375 |
| 554 | 20240115 | 094200 | 8045615100 | 37800 | 37750 | 37800 | 37750 | 758 |
| 555 | 20240115 | 094100 | 8016974200 | 37800 | 37700 | 37800 | 37700 | 863 |
| 556 | 20240115 | 094000 | 7984404350 | 37700 | 37650 | 37750 | 37600 | 2967 |
| 557 | 20240115 | 093900 | 7872602300 | 37650 | 37650 | 37650 | 37600 | 737 |
| 558 | 20240115 | 093800 | 7844885000 | 37700 | 37600 | 37700 | 37600 | 1942 |
| 559 | 20240115 | 093700 | 7771837900 | 37650 | 37650 | 37650 | 37550 | 3468 |
| 560 | 20240115 | 093600 | 7641375050 | 37600 | 37750 | 37800 | 37600 | 6526 |
| 561 | 20240115 | 093500 | 7395607300 | 37750 | 37800 | 37850 | 37700 | 9308 |
| 562 | 20240115 | 093400 | 7044110050 | 37800 | 37850 | 37850 | 37750 | 1051 |
| 563 | 20240115 | 093300 | 7004376900 | 37850 | 37850 | 37850 | 37800 | 4909 |
| 564 | 20240115 | 093200 | 6818752750 | 37850 | 37800 | 37850 | 37800 | 2041 |
| 565 | 20240115 | 093100 | 6741597600 | 37800 | 37750 | 37850 | 37700 | 2048 |
| 566 | 20240115 | 093000 | 6664238550 | 37750 | 37750 | 37750 | 37650 | 3328 |
| 567 | 20240115 | 092900 | 6538766500 | 37750 | 37650 | 37750 | 37650 | 743 |
| 568 | 20240115 | 092800 | 6510728700 | 37650 | 37600 | 37750 | 37550 | 2516 |
| 569 | 20240115 | 092700 | 6416157800 | 37650 | 37750 | 37750 | 37600 | 2790 |
| 570 | 20240115 | 092600 | 6311106950 | 37800 | 37700 | 37800 | 37650 | 732 |
| 571 | 20240115 | 092500 | 6283473250 | 37700 | 37800 | 37800 | 37650 | 1973 |
| 572 | 20240115 | 092400 | 6209064200 | 37800 | 37800 | 37850 | 37700 | 2594 |
| 573 | 20240115 | 092300 | 6111029100 | 37800 | 37850 | 37850 | 37750 | 3475 |
| 574 | 20240115 | 092200 | 5979675400 | 37850 | 37900 | 37950 | 37850 | 1575 |
| 575 | 20240115 | 092100 | 5920011900 | 37950 | 37950 | 37950 | 37800 | 1452 |
| 576 | 20240115 | 092000 | 5865002300 | 37950 | 37900 | 37950 | 37850 | 10702 |
| 577 | 20240115 | 091900 | 5458953650 | 37900 | 37950 | 37950 | 37900 | 2872 |
| 578 | 20240115 | 091800 | 5349980900 | 37900 | 37850 | 37950 | 37700 | 10279 |
| 579 | 20240115 | 091700 | 4961028150 | 37900 | 37800 | 37900 | 37750 | 9535 |
| 580 | 20240115 | 091600 | 4600359750 | 37750 | 37650 | 37800 | 37650 | 18479 |
| 581 | 20240115 | 091500 | 3903244200 | 37650 | 37550 | 37700 | 37550 | 6131 |
| 582 | 20240115 | 091400 | 3672540250 | 37550 | 37550 | 37600 | 37550 | 1195 |
| 583 | 20240115 | 091300 | 3627656400 | 37650 | 37650 | 37650 | 37550 | 3839 |
| 584 | 20240115 | 091200 | 3483302900 | 37600 | 37700 | 37700 | 37600 | 1163 |
| 585 | 20240115 | 091100 | 3439530000 | 37700 | 37650 | 37700 | 37650 | 2891 |
| 586 | 20240115 | 091000 | 3330567700 | 37700 | 37750 | 37800 | 37650 | 5184 |
| 587 | 20240115 | 090900 | 3135098500 | 37800 | 37700 | 37800 | 37650 | 10286 |
| 588 | 20240115 | 090800 | 2746691700 | 37700 | 37500 | 37700 | 37500 | 4489 |
| 589 | 20240115 | 090700 | 2577827000 | 37550 | 37450 | 37600 | 37400 | 5456 |
| 590 | 20240115 | 090600 | 2373076800 | 37450 | 37550 | 37600 | 37350 | 5951 |
| 591 | 20240115 | 090500 | 2149829650 | 37550 | 37250 | 37550 | 37250 | 9596 |
| 592 | 20240115 | 090400 | 1790331300 | 37250 | 37400 | 37400 | 37200 | 4436 |
| 593 | 20240115 | 090300 | 1624931400 | 37400 | 37200 | 37450 | 37200 | 10949 |
| 594 | 20240115 | 090200 | 1215935200 | 37250 | 37200 | 37250 | 37000 | 10082 |
| 595 | 20240115 | 090100 | 841564200 | 37150 | 36950 | 37200 | 36950 | 5523 |
| 596 | 20240115 | 090000 | 636783450 | 36950 | 36750 | 36950 | 36750 | 16501 |