34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 5059 |
| 3 | 20240108 | 183400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 4 | 20240108 | 183300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 5 | 20240108 | 183200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 6 | 20240108 | 183100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 7 | 20240108 | 183000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 8 | 20240108 | 182900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 9 | 20240108 | 182800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 10 | 20240108 | 182700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 11 | 20240108 | 182600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 12 | 20240108 | 182500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 13 | 20240108 | 182400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 14 | 20240108 | 182300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 15 | 20240108 | 182200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 16 | 20240108 | 182100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 17 | 20240108 | 182000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 18 | 20240108 | 181900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 19 | 20240108 | 181800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 20 | 20240108 | 181700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 21 | 20240108 | 181600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 22 | 20240108 | 181500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 23 | 20240108 | 181400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 24 | 20240108 | 181300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 25 | 20240108 | 181200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 26 | 20240108 | 181100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 27 | 20240108 | 181000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 28 | 20240108 | 180900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 29 | 20240108 | 180800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 30 | 20240108 | 180700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 31 | 20240108 | 180600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 32 | 20240108 | 180500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 5059 |
| 33 | 20240108 | 180400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 34 | 20240108 | 180300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 35 | 20240108 | 180200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 36 | 20240108 | 180100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 37 | 20240108 | 180000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 38 | 20240108 | 175900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 39 | 20240108 | 175800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 40 | 20240108 | 175700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 41 | 20240108 | 175600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 42 | 20240108 | 175500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 43 | 20240108 | 175400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 44 | 20240108 | 175300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 45 | 20240108 | 175200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 46 | 20240108 | 175100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 47 | 20240108 | 175000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 48 | 20240108 | 174900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 49 | 20240108 | 174800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 50 | 20240108 | 174700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 51 | 20240108 | 174600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 52 | 20240108 | 174500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 53 | 20240108 | 174400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 54 | 20240108 | 174300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 55 | 20240108 | 174200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 56 | 20240108 | 174100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 57 | 20240108 | 174000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 58 | 20240108 | 173900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 59 | 20240108 | 173800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 60 | 20240108 | 173700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 61 | 20240108 | 173600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 62 | 20240108 | 173500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 5059 |
| 63 | 20240108 | 173400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 64 | 20240108 | 173300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 65 | 20240108 | 173200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 66 | 20240108 | 173100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 67 | 20240108 | 173000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 68 | 20240108 | 172900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 69 | 20240108 | 172800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 70 | 20240108 | 172700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 71 | 20240108 | 172600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 72 | 20240108 | 172500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 73 | 20240108 | 172400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 74 | 20240108 | 172300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 75 | 20240108 | 172200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 76 | 20240108 | 172100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 77 | 20240108 | 172000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 78 | 20240108 | 171900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 79 | 20240108 | 171800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 80 | 20240108 | 171700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 81 | 20240108 | 171600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 82 | 20240108 | 171500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 83 | 20240108 | 171400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 84 | 20240108 | 171300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 85 | 20240108 | 171200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 86 | 20240108 | 171100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 87 | 20240108 | 171000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 88 | 20240108 | 170900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 89 | 20240108 | 170800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 90 | 20240108 | 170700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 91 | 20240108 | 170600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 92 | 20240108 | 170500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 5059 |
| 93 | 20240108 | 170400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 94 | 20240108 | 170300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 95 | 20240108 | 170200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 96 | 20240108 | 170100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 97 | 20240108 | 170000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 98 | 20240108 | 165900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 99 | 20240108 | 165800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 100 | 20240108 | 165700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 101 | 20240108 | 165600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 102 | 20240108 | 165500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 103 | 20240108 | 165400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 104 | 20240108 | 165300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 105 | 20240108 | 165200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 106 | 20240108 | 165100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 107 | 20240108 | 165000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 108 | 20240108 | 164900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 109 | 20240108 | 164800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 110 | 20240108 | 164700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 111 | 20240108 | 164600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 112 | 20240108 | 164500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 113 | 20240108 | 164400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 114 | 20240108 | 164300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 115 | 20240108 | 164200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 116 | 20240108 | 164100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 117 | 20240108 | 164000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 118 | 20240108 | 163900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 119 | 20240108 | 163800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 120 | 20240108 | 163700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 121 | 20240108 | 163600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 122 | 20240108 | 163500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 5059 |
| 123 | 20240108 | 163400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 124 | 20240108 | 163300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 125 | 20240108 | 163200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 126 | 20240108 | 163100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 127 | 20240108 | 163000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 128 | 20240108 | 162900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 129 | 20240108 | 162800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 130 | 20240108 | 162700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 131 | 20240108 | 162600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 132 | 20240108 | 162500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 133 | 20240108 | 162400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 134 | 20240108 | 162300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 135 | 20240108 | 162200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 136 | 20240108 | 162100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 137 | 20240108 | 162000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 138 | 20240108 | 161900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 139 | 20240108 | 161800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 140 | 20240108 | 161700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 141 | 20240108 | 161600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 142 | 20240108 | 161500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 143 | 20240108 | 161400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 144 | 20240108 | 161300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 145 | 20240108 | 161200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 146 | 20240108 | 161100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 147 | 20240108 | 161000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 148 | 20240108 | 160900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 149 | 20240108 | 160800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 150 | 20240108 | 160700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 151 | 20240108 | 160600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 152 | 20240108 | 160500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 5059 |
| 153 | 20240108 | 160400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 154 | 20240108 | 160300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 155 | 20240108 | 160200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 156 | 20240108 | 160100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 157 | 20240108 | 160000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 158 | 20240108 | 155900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 159 | 20240108 | 155800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 160 | 20240108 | 155700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 161 | 20240108 | 155600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 162 | 20240108 | 155500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 163 | 20240108 | 155400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 164 | 20240108 | 155300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 165 | 20240108 | 155200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 166 | 20240108 | 155100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 167 | 20240108 | 155000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 168 | 20240108 | 154900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 169 | 20240108 | 154800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 170 | 20240108 | 154700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 171 | 20240108 | 154600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 172 | 20240108 | 154500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 173 | 20240108 | 154400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 174 | 20240108 | 154300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 175 | 20240108 | 154200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 176 | 20240108 | 154100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 177 | 20240108 | 154000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 178 | 20240108 | 153900 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 179 | 20240108 | 153800 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 180 | 20240108 | 153700 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 181 | 20240108 | 153600 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 182 | 20240108 | 153500 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 5059 |
| 183 | 20240108 | 153400 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 184 | 20240108 | 153300 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 185 | 20240108 | 153200 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 186 | 20240108 | 153100 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 187 | 20240108 | 153000 | 33713016600 | 104900 | 104900 | 104900 | 104900 | 5059 |
| 188 | 20240108 | 152900 | 33182327500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 189 | 20240108 | 152800 | 33182327500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 190 | 20240108 | 152700 | 33182327500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 191 | 20240108 | 152600 | 33182327500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 192 | 20240108 | 152500 | 33182327500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 193 | 20240108 | 152400 | 33182327500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 194 | 20240108 | 152300 | 33182327500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 195 | 20240108 | 152200 | 33182327500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 196 | 20240108 | 152100 | 33182327500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 197 | 20240108 | 152000 | 33182327500 | 104900 | 104900 | 104900 | 104900 | 0 |
| 198 | 20240108 | 151900 | 33182327500 | 104900 | 105000 | 105100 | 104300 | 3190 |
| 199 | 20240108 | 151800 | 32848323400 | 105100 | 105000 | 105200 | 105000 | 1504 |
| 200 | 20240108 | 151700 | 32690260200 | 105100 | 105000 | 105100 | 105000 | 702 |
| 201 | 20240108 | 151600 | 32616485200 | 105100 | 105000 | 105100 | 105000 | 1132 |
| 202 | 20240108 | 151500 | 32497529300 | 105100 | 105100 | 105100 | 105000 | 593 |
| 203 | 20240108 | 151400 | 32435206100 | 105100 | 105200 | 105200 | 105000 | 726 |
| 204 | 20240108 | 151300 | 32358908800 | 105200 | 105000 | 105200 | 105000 | 1138 |
| 205 | 20240108 | 151200 | 32239260800 | 105100 | 105000 | 105100 | 105000 | 979 |
| 206 | 20240108 | 151100 | 32136416900 | 105100 | 105000 | 105100 | 105000 | 230 |
| 207 | 20240108 | 151000 | 32112252100 | 105100 | 105000 | 105100 | 105000 | 967 |
| 208 | 20240108 | 150900 | 32010651000 | 105100 | 105100 | 105100 | 105000 | 1204 |
| 209 | 20240108 | 150800 | 31884125300 | 105000 | 105100 | 105100 | 105000 | 507 |
| 210 | 20240108 | 150700 | 31830876100 | 104900 | 105000 | 105100 | 104900 | 725 |
| 211 | 20240108 | 150600 | 31754755400 | 105000 | 105000 | 105100 | 104900 | 569 |
| 212 | 20240108 | 150500 | 31695013000 | 105000 | 104900 | 105000 | 104800 | 561 |
| 213 | 20240108 | 150400 | 31636183000 | 104900 | 105100 | 105100 | 104600 | 2489 |
| 214 | 20240108 | 150300 | 31374807200 | 105200 | 105200 | 105200 | 105100 | 393 |
| 215 | 20240108 | 150200 | 31333470100 | 105200 | 105200 | 105300 | 105000 | 3795 |
| 216 | 20240108 | 150100 | 30934514400 | 105200 | 105200 | 105200 | 105100 | 880 |
| 217 | 20240108 | 150000 | 30841966000 | 105300 | 104900 | 105300 | 104900 | 4746 |
| 218 | 20240108 | 145900 | 30343512300 | 104900 | 104900 | 105000 | 104900 | 469 |
| 219 | 20240108 | 145800 | 30294281700 | 104800 | 104700 | 105000 | 104600 | 2664 |
| 220 | 20240108 | 145700 | 30015095700 | 104700 | 104700 | 104700 | 104500 | 389 |
| 221 | 20240108 | 145600 | 29974386500 | 104500 | 104500 | 104600 | 104400 | 1586 |
| 222 | 20240108 | 145500 | 29808610500 | 104500 | 104400 | 104500 | 104400 | 318 |
| 223 | 20240108 | 145400 | 29775393300 | 104400 | 104500 | 104500 | 104300 | 139 |
| 224 | 20240108 | 145300 | 29760871800 | 104500 | 104200 | 104500 | 104200 | 4726 |
| 225 | 20240108 | 145200 | 29267829800 | 104100 | 104200 | 104200 | 104100 | 128 |
| 226 | 20240108 | 145100 | 29254502800 | 104100 | 104000 | 104100 | 104000 | 1048 |
| 227 | 20240108 | 145000 | 29145493300 | 104000 | 104100 | 104100 | 104000 | 173 |
| 228 | 20240108 | 144900 | 29127498600 | 104100 | 104200 | 104200 | 104000 | 731 |
| 229 | 20240108 | 144800 | 29051451000 | 104000 | 104200 | 104300 | 104000 | 1414 |
| 230 | 20240108 | 144700 | 28904156800 | 104200 | 104300 | 104300 | 104200 | 532 |
| 231 | 20240108 | 144600 | 28848713700 | 104300 | 104200 | 104300 | 104200 | 206 |
| 232 | 20240108 | 144500 | 28827231300 | 104300 | 104400 | 104400 | 104200 | 294 |
| 233 | 20240108 | 144400 | 28796566400 | 104400 | 104300 | 104400 | 104300 | 408 |
| 234 | 20240108 | 144300 | 28754010100 | 104300 | 104300 | 104400 | 104300 | 237 |
| 235 | 20240108 | 144200 | 28729290600 | 104300 | 104400 | 104400 | 104300 | 594 |
| 236 | 20240108 | 144100 | 28667334800 | 104400 | 104300 | 104400 | 104300 | 562 |
| 237 | 20240108 | 144000 | 28608714300 | 104300 | 104300 | 104400 | 104300 | 230 |
| 238 | 20240108 | 143900 | 28584713000 | 104300 | 104200 | 104400 | 104200 | 218 |
| 239 | 20240108 | 143800 | 28561962800 | 104300 | 104300 | 104300 | 104200 | 459 |
| 240 | 20240108 | 143700 | 28514091300 | 104300 | 104200 | 104300 | 104200 | 1196 |
| 241 | 20240108 | 143600 | 28389358700 | 104300 | 104300 | 104300 | 104200 | 859 |
| 242 | 20240108 | 143500 | 28299769800 | 104300 | 104300 | 104300 | 104200 | 423 |
| 243 | 20240108 | 143400 | 28255654500 | 104300 | 104200 | 104300 | 104200 | 686 |
| 244 | 20240108 | 143300 | 28184152200 | 104200 | 104100 | 104200 | 104000 | 716 |
| 245 | 20240108 | 143200 | 28109578700 | 104100 | 104000 | 104100 | 104000 | 857 |
| 246 | 20240108 | 143100 | 28020370900 | 104100 | 104100 | 104100 | 104000 | 479 |
| 247 | 20240108 | 143000 | 27970534900 | 104000 | 103900 | 104000 | 103900 | 890 |
| 248 | 20240108 | 142900 | 27877976800 | 103900 | 103800 | 103900 | 103800 | 1708 |
| 249 | 20240108 | 142800 | 27700516100 | 103800 | 103900 | 103900 | 103800 | 135 |
| 250 | 20240108 | 142700 | 27686502600 | 103800 | 103800 | 103800 | 103700 | 106 |
| 251 | 20240108 | 142600 | 27675500000 | 103800 | 103800 | 103900 | 103700 | 534 |
| 252 | 20240108 | 142500 | 27620098200 | 103700 | 103800 | 103800 | 103700 | 335 |
| 253 | 20240108 | 142400 | 27585339500 | 103800 | 103800 | 103900 | 103700 | 208 |
| 254 | 20240108 | 142300 | 27563751100 | 103800 | 103900 | 103900 | 103800 | 477 |
| 255 | 20240108 | 142200 | 27514232600 | 103900 | 103900 | 103900 | 103800 | 139 |
| 256 | 20240108 | 142100 | 27499798500 | 103800 | 103800 | 103900 | 103800 | 276 |
| 257 | 20240108 | 142000 | 27471146600 | 103800 | 103800 | 103900 | 103800 | 157 |
| 258 | 20240108 | 141900 | 27454847900 | 103800 | 103900 | 103900 | 103800 | 335 |
| 259 | 20240108 | 141800 | 27420059300 | 103900 | 103900 | 103900 | 103800 | 162 |
| 260 | 20240108 | 141700 | 27403230600 | 103900 | 103700 | 103900 | 103600 | 590 |
| 261 | 20240108 | 141600 | 27341954700 | 103700 | 103900 | 103900 | 103600 | 590 |
| 262 | 20240108 | 141500 | 27280769500 | 103900 | 103900 | 103900 | 103800 | 270 |
| 263 | 20240108 | 141400 | 27252742700 | 103900 | 103800 | 103900 | 103800 | 625 |
| 264 | 20240108 | 141300 | 27187858300 | 103900 | 103900 | 103900 | 103800 | 109 |
| 265 | 20240108 | 141200 | 27176536500 | 103900 | 103800 | 103900 | 103800 | 304 |
| 266 | 20240108 | 141100 | 27144955900 | 103900 | 103900 | 103900 | 103800 | 378 |
| 267 | 20240108 | 141000 | 27105686800 | 103900 | 103800 | 104000 | 103700 | 2092 |
| 268 | 20240108 | 140900 | 26888409600 | 103800 | 103700 | 103800 | 103600 | 275 |
| 269 | 20240108 | 140800 | 26859893100 | 103700 | 103500 | 103700 | 103500 | 1089 |
| 270 | 20240108 | 140700 | 26747065800 | 103500 | 103400 | 103500 | 103400 | 116 |
| 271 | 20240108 | 140600 | 26735069300 | 103400 | 103300 | 103400 | 103300 | 216 |
| 272 | 20240108 | 140500 | 26712738300 | 103300 | 103400 | 103400 | 103300 | 776 |
| 273 | 20240108 | 140400 | 26632572100 | 103400 | 103300 | 103500 | 103300 | 356 |
| 274 | 20240108 | 140300 | 26595774700 | 103300 | 103500 | 103600 | 103300 | 303 |
| 275 | 20240108 | 140200 | 26564433700 | 103600 | 103600 | 103600 | 103300 | 277 |
| 276 | 20240108 | 140100 | 26535773200 | 103400 | 103600 | 103600 | 103300 | 231 |
| 277 | 20240108 | 140000 | 26511890700 | 103500 | 103500 | 103500 | 103400 | 329 |
| 278 | 20240108 | 135900 | 26477848400 | 103400 | 103400 | 103500 | 103400 | 140 |
| 279 | 20240108 | 135800 | 26463372000 | 103500 | 103400 | 103600 | 103300 | 2062 |
| 280 | 20240108 | 135700 | 26250326900 | 103400 | 103400 | 103600 | 103400 | 90 |
| 281 | 20240108 | 135600 | 26241020700 | 103600 | 103400 | 103600 | 103300 | 128 |
| 282 | 20240108 | 135500 | 26227792900 | 103400 | 103500 | 103700 | 103300 | 234 |
| 283 | 20240108 | 135400 | 26203588400 | 103500 | 103400 | 103700 | 103400 | 165 |
| 284 | 20240108 | 135300 | 26186505900 | 103400 | 103500 | 103500 | 103300 | 428 |
| 285 | 20240108 | 135200 | 26142214700 | 103500 | 103500 | 103500 | 103200 | 2461 |
| 286 | 20240108 | 135100 | 25888080300 | 103400 | 103500 | 103500 | 103400 | 67 |
| 287 | 20240108 | 135000 | 25881151600 | 103500 | 103500 | 103500 | 103400 | 725 |
| 288 | 20240108 | 134900 | 25806124600 | 103500 | 103500 | 103500 | 103400 | 488 |
| 289 | 20240108 | 134800 | 25755617600 | 103500 | 103500 | 103500 | 103400 | 114 |
| 290 | 20240108 | 134700 | 25743820300 | 103600 | 103300 | 103600 | 103300 | 208 |
| 291 | 20240108 | 134600 | 25722289900 | 103200 | 103500 | 103600 | 103200 | 1639 |
| 292 | 20240108 | 134500 | 25552811200 | 103500 | 103600 | 103600 | 103500 | 287 |
| 293 | 20240108 | 134400 | 25523089300 | 103700 | 103700 | 103700 | 103600 | 98 |
| 294 | 20240108 | 134300 | 25512932800 | 103700 | 103500 | 103700 | 103500 | 1823 |
| 295 | 20240108 | 134200 | 25324137200 | 103500 | 103500 | 103600 | 103500 | 124 |
| 296 | 20240108 | 134100 | 25311302600 | 103600 | 103500 | 103600 | 103500 | 98 |
| 297 | 20240108 | 134000 | 25301159400 | 103500 | 103600 | 103600 | 103500 | 254 |
| 298 | 20240108 | 133900 | 25274850500 | 103600 | 103600 | 103600 | 103500 | 568 |
| 299 | 20240108 | 133800 | 25216045700 | 103600 | 103400 | 103600 | 103400 | 389 |
| 300 | 20240108 | 133700 | 25175784700 | 103400 | 103400 | 103500 | 103300 | 1650 |
| 301 | 20240108 | 133600 | 25005154900 | 103400 | 103300 | 103400 | 103200 | 204 |
| 302 | 20240108 | 133500 | 24984091300 | 103200 | 103300 | 103500 | 103200 | 378 |
| 303 | 20240108 | 133400 | 24945032100 | 103200 | 103100 | 103500 | 103100 | 498 |
| 304 | 20240108 | 133300 | 24893656200 | 103100 | 103200 | 103200 | 103100 | 1171 |
| 305 | 20240108 | 133200 | 24772860400 | 103200 | 103200 | 103400 | 103200 | 1713 |
| 306 | 20240108 | 133100 | 24596077900 | 103200 | 103400 | 103400 | 103200 | 444 |
| 307 | 20240108 | 133000 | 24550212600 | 103300 | 103400 | 103400 | 103300 | 291 |
| 308 | 20240108 | 132900 | 24520145600 | 103400 | 103600 | 103600 | 103300 | 951 |
| 309 | 20240108 | 132800 | 24421773700 | 103600 | 103500 | 103600 | 103400 | 819 |
| 310 | 20240108 | 132700 | 24337014300 | 103500 | 103500 | 103600 | 103500 | 165 |
| 311 | 20240108 | 132600 | 24319936300 | 103500 | 103500 | 103500 | 103400 | 609 |
| 312 | 20240108 | 132500 | 24256905500 | 103500 | 103400 | 103500 | 103400 | 185 |
| 313 | 20240108 | 132400 | 24237766200 | 103400 | 103500 | 103500 | 103300 | 146 |
| 314 | 20240108 | 132300 | 24222671500 | 103400 | 103500 | 103600 | 103400 | 262 |
| 315 | 20240108 | 132200 | 24195551200 | 103600 | 103400 | 103600 | 103300 | 640 |
| 316 | 20240108 | 132100 | 24129301200 | 103400 | 103300 | 103400 | 103200 | 426 |
| 317 | 20240108 | 132000 | 24085298300 | 103300 | 103200 | 103300 | 103200 | 1213 |
| 318 | 20240108 | 131900 | 23960110800 | 103200 | 103200 | 103300 | 103200 | 784 |
| 319 | 20240108 | 131800 | 23879173200 | 103200 | 103500 | 103500 | 103200 | 2119 |
| 320 | 20240108 | 131700 | 23660351500 | 103500 | 103600 | 103600 | 103500 | 176 |
| 321 | 20240108 | 131600 | 23642135200 | 103600 | 103600 | 103600 | 103500 | 209 |
| 322 | 20240108 | 131500 | 23620486200 | 103500 | 103400 | 103600 | 103400 | 110 |
| 323 | 20240108 | 131400 | 23609102800 | 103300 | 103500 | 103500 | 103300 | 544 |
| 324 | 20240108 | 131300 | 23552860700 | 103500 | 103400 | 103500 | 103400 | 103 |
| 325 | 20240108 | 131200 | 23542203700 | 103500 | 103400 | 103500 | 103400 | 312 |
| 326 | 20240108 | 131100 | 23509933600 | 103400 | 103400 | 103500 | 103400 | 108 |
| 327 | 20240108 | 131000 | 23498762400 | 103400 | 103500 | 103500 | 103400 | 309 |
| 328 | 20240108 | 130900 | 23466799700 | 103400 | 103400 | 103500 | 103300 | 272 |
| 329 | 20240108 | 130800 | 23438676200 | 103300 | 103400 | 103400 | 103300 | 384 |
| 330 | 20240108 | 130700 | 23398976400 | 103400 | 103400 | 103400 | 103300 | 191 |
| 331 | 20240108 | 130600 | 23379233900 | 103400 | 103500 | 103500 | 103300 | 400 |
| 332 | 20240108 | 130500 | 23337893200 | 103400 | 103400 | 103500 | 103400 | 212 |
| 333 | 20240108 | 130400 | 23315965500 | 103400 | 103600 | 103600 | 103300 | 1070 |
| 334 | 20240108 | 130300 | 23205418400 | 103600 | 103400 | 103600 | 103300 | 426 |
| 335 | 20240108 | 130200 | 23161382600 | 103400 | 103300 | 103400 | 103200 | 498 |
| 336 | 20240108 | 130100 | 23109953600 | 103300 | 103400 | 103500 | 103200 | 790 |
| 337 | 20240108 | 130000 | 23028301300 | 103400 | 103400 | 103600 | 103400 | 123 |
| 338 | 20240108 | 125900 | 23015569400 | 103700 | 103300 | 103700 | 103200 | 973 |
| 339 | 20240108 | 125800 | 22915090200 | 103200 | 103300 | 103300 | 103200 | 303 |
| 340 | 20240108 | 125700 | 22883805100 | 103300 | 103400 | 103400 | 103200 | 105 |
| 341 | 20240108 | 125600 | 22872956800 | 103400 | 103300 | 103400 | 103100 | 3628 |
| 342 | 20240108 | 125500 | 22498467800 | 103400 | 103600 | 103600 | 103200 | 3149 |
| 343 | 20240108 | 125400 | 22173257300 | 103600 | 103700 | 103700 | 103500 | 1072 |
| 344 | 20240108 | 125300 | 22062264200 | 103700 | 103500 | 103700 | 103500 | 346 |
| 345 | 20240108 | 125200 | 22026420400 | 103600 | 103500 | 103600 | 103500 | 237 |
| 346 | 20240108 | 125100 | 22001880600 | 103500 | 103800 | 103800 | 103200 | 7205 |
| 347 | 20240108 | 125000 | 21256513000 | 103800 | 103900 | 103900 | 103800 | 706 |
| 348 | 20240108 | 124900 | 21183227900 | 103800 | 103900 | 103900 | 103800 | 98 |
| 349 | 20240108 | 124800 | 21173054700 | 103800 | 103800 | 103900 | 103800 | 254 |
| 350 | 20240108 | 124700 | 21146689300 | 103800 | 103900 | 103900 | 103800 | 164 |
| 351 | 20240108 | 124600 | 21129652800 | 103900 | 103800 | 103900 | 103800 | 192 |
| 352 | 20240108 | 124500 | 21109722700 | 103800 | 103900 | 103900 | 103800 | 210 |
| 353 | 20240108 | 124400 | 21087923400 | 103800 | 103800 | 103800 | 103800 | 40 |
| 354 | 20240108 | 124300 | 21083771400 | 103800 | 103800 | 103900 | 103800 | 289 |
| 355 | 20240108 | 124200 | 21053747000 | 103800 | 103900 | 103900 | 103800 | 75 |
| 356 | 20240108 | 124100 | 21045958000 | 103900 | 103900 | 103900 | 103800 | 353 |
| 357 | 20240108 | 124000 | 21009316400 | 103800 | 103800 | 103900 | 103800 | 267 |
| 358 | 20240108 | 123900 | 20981589700 | 103800 | 103900 | 103900 | 103800 | 932 |
| 359 | 20240108 | 123800 | 20884763400 | 103900 | 104000 | 104000 | 103900 | 105 |
| 360 | 20240108 | 123700 | 20873852700 | 104000 | 103900 | 104000 | 103900 | 140 |
| 361 | 20240108 | 123600 | 20859296900 | 103900 | 103900 | 104000 | 103900 | 88 |
| 362 | 20240108 | 123500 | 20850152700 | 103900 | 103900 | 104000 | 103900 | 186 |
| 363 | 20240108 | 123400 | 20830826700 | 103900 | 104000 | 104000 | 103900 | 148 |
| 364 | 20240108 | 123300 | 20815444300 | 103900 | 103800 | 103900 | 103800 | 65 |
| 365 | 20240108 | 123200 | 20808691000 | 103900 | 103900 | 103900 | 103800 | 225 |
| 366 | 20240108 | 123100 | 20785318100 | 103900 | 103900 | 104000 | 103900 | 366 |
| 367 | 20240108 | 123000 | 20747289400 | 103800 | 103800 | 103900 | 103800 | 228 |
| 368 | 20240108 | 122900 | 20723618000 | 103800 | 103900 | 103900 | 103800 | 215 |
| 369 | 20240108 | 122800 | 20701281600 | 103900 | 103900 | 103900 | 103800 | 329 |
| 370 | 20240108 | 122700 | 20667122100 | 103900 | 104000 | 104000 | 103900 | 209 |
| 371 | 20240108 | 122600 | 20645405900 | 104000 | 104000 | 104000 | 103900 | 390 |
| 372 | 20240108 | 122500 | 20604868300 | 103900 | 103900 | 104000 | 103900 | 389 |
| 373 | 20240108 | 122400 | 20564451100 | 103900 | 104000 | 104000 | 103900 | 39 |
| 374 | 20240108 | 122300 | 20560398900 | 103900 | 103800 | 103900 | 103800 | 385 |
| 375 | 20240108 | 122200 | 20520419700 | 103800 | 103800 | 103900 | 103800 | 152 |
| 376 | 20240108 | 122100 | 20504639700 | 103800 | 103800 | 103900 | 103800 | 378 |
| 377 | 20240108 | 122000 | 20465385600 | 103800 | 103800 | 103900 | 103800 | 56 |
| 378 | 20240108 | 121900 | 20459572700 | 103800 | 103900 | 103900 | 103800 | 330 |
| 379 | 20240108 | 121800 | 20425312700 | 103800 | 103900 | 103900 | 103800 | 43 |
| 380 | 20240108 | 121700 | 20420848800 | 103800 | 103800 | 103800 | 103700 | 284 |
| 381 | 20240108 | 121600 | 20391380900 | 103800 | 103800 | 103900 | 103800 | 63 |
| 382 | 20240108 | 121500 | 20384838500 | 103800 | 103800 | 103800 | 103800 | 195 |
| 383 | 20240108 | 121400 | 20364597500 | 103800 | 103700 | 103800 | 103700 | 188 |
| 384 | 20240108 | 121300 | 20345089500 | 103700 | 103800 | 103900 | 103500 | 3082 |
| 385 | 20240108 | 121200 | 20025794800 | 103800 | 103900 | 103900 | 103800 | 311 |
| 386 | 20240108 | 121100 | 19993512400 | 103800 | 103900 | 103900 | 103800 | 204 |
| 387 | 20240108 | 121000 | 19972335400 | 103900 | 103900 | 103900 | 103800 | 151 |
| 388 | 20240108 | 120900 | 19956652200 | 103800 | 103900 | 103900 | 103800 | 518 |
| 389 | 20240108 | 120800 | 19902853500 | 103900 | 104100 | 104100 | 103800 | 724 |
| 390 | 20240108 | 120700 | 19827593600 | 104000 | 104100 | 104200 | 104000 | 299 |
| 391 | 20240108 | 120600 | 19796492200 | 104000 | 104000 | 104200 | 104000 | 38 |
| 392 | 20240108 | 120500 | 19792539700 | 104000 | 104100 | 104100 | 104000 | 341 |
| 393 | 20240108 | 120400 | 19757048400 | 104100 | 104000 | 104100 | 104000 | 278 |
| 394 | 20240108 | 120300 | 19728125700 | 104000 | 104000 | 104100 | 104000 | 273 |
| 395 | 20240108 | 120200 | 19699732800 | 104000 | 104000 | 104000 | 104000 | 107 |
| 396 | 20240108 | 120100 | 19688604800 | 104100 | 103900 | 104100 | 103900 | 102 |
| 397 | 20240108 | 120000 | 19677997100 | 103900 | 103900 | 104000 | 103900 | 301 |
| 398 | 20240108 | 115900 | 19646697200 | 103900 | 104000 | 104000 | 103900 | 196 |
| 399 | 20240108 | 115800 | 19626316200 | 104000 | 104100 | 104100 | 104000 | 193 |
| 400 | 20240108 | 115700 | 19606237700 | 104000 | 104000 | 104100 | 104000 | 325 |
| 401 | 20240108 | 115600 | 19572423500 | 104000 | 104000 | 104000 | 104000 | 74 |
| 402 | 20240108 | 115500 | 19564727500 | 104000 | 104000 | 104200 | 104000 | 53 |
| 403 | 20240108 | 115400 | 19559215300 | 104000 | 104000 | 104100 | 104000 | 208 |
| 404 | 20240108 | 115300 | 19537582600 | 104000 | 104000 | 104000 | 104000 | 466 |
| 405 | 20240108 | 115200 | 19489118600 | 104000 | 104000 | 104000 | 104000 | 259 |
| 406 | 20240108 | 115100 | 19462182600 | 104000 | 104100 | 104200 | 104000 | 386 |
| 407 | 20240108 | 115000 | 19422025800 | 104200 | 104100 | 104200 | 104000 | 351 |
| 408 | 20240108 | 114900 | 19385498500 | 104100 | 104200 | 104200 | 104100 | 29 |
| 409 | 20240108 | 114800 | 19382478800 | 104100 | 104100 | 104200 | 104100 | 149 |
| 410 | 20240108 | 114700 | 19366961800 | 104100 | 104200 | 104200 | 104100 | 585 |
| 411 | 20240108 | 114600 | 19306050500 | 104200 | 104100 | 104200 | 104100 | 165 |
| 412 | 20240108 | 114500 | 19288873800 | 104100 | 104100 | 104100 | 104000 | 223 |
| 413 | 20240108 | 114400 | 19265670700 | 104200 | 104200 | 104200 | 104100 | 183 |
| 414 | 20240108 | 114300 | 19246611100 | 104200 | 104300 | 104400 | 103500 | 3266 |
| 415 | 20240108 | 114200 | 18907612200 | 104300 | 104300 | 104300 | 104200 | 103 |
| 416 | 20240108 | 114100 | 18896873700 | 104400 | 104300 | 104400 | 104300 | 52 |
| 417 | 20240108 | 114000 | 18891449100 | 104200 | 104400 | 104400 | 104000 | 351 |
| 418 | 20240108 | 113900 | 18854888300 | 104400 | 104400 | 104500 | 104000 | 922 |
| 419 | 20240108 | 113800 | 18758794300 | 104400 | 104500 | 104500 | 104400 | 325 |
| 420 | 20240108 | 113700 | 18724849000 | 104500 | 104500 | 104600 | 104500 | 183 |
| 421 | 20240108 | 113600 | 18705722200 | 104500 | 104500 | 104500 | 104400 | 532 |
| 422 | 20240108 | 113500 | 18650178700 | 104500 | 104500 | 104500 | 104400 | 297 |
| 423 | 20240108 | 113400 | 18619153300 | 104500 | 104500 | 104500 | 104400 | 163 |
| 424 | 20240108 | 113300 | 18602123000 | 104500 | 104500 | 104500 | 104400 | 445 |
| 425 | 20240108 | 113200 | 18555625600 | 104500 | 104400 | 104500 | 104400 | 157 |
| 426 | 20240108 | 113100 | 18539227000 | 104400 | 104300 | 104400 | 104300 | 881 |
| 427 | 20240108 | 113000 | 18447290100 | 104300 | 104300 | 104300 | 104200 | 574 |
| 428 | 20240108 | 112900 | 18387425500 | 104300 | 104200 | 104300 | 104200 | 465 |
| 429 | 20240108 | 112800 | 18338957100 | 104200 | 104300 | 104300 | 104100 | 185 |
| 430 | 20240108 | 112700 | 18319684600 | 104300 | 104200 | 104300 | 104100 | 92 |
| 431 | 20240108 | 112600 | 18310104100 | 104100 | 104200 | 104300 | 104100 | 70 |
| 432 | 20240108 | 112500 | 18302811000 | 104300 | 104200 | 104300 | 104000 | 236 |
| 433 | 20240108 | 112400 | 18278226700 | 104100 | 104300 | 104300 | 104100 | 257 |
| 434 | 20240108 | 112300 | 18251468100 | 104100 | 104100 | 104200 | 104100 | 647 |
| 435 | 20240108 | 112200 | 18184077700 | 104000 | 103900 | 104000 | 103900 | 394 |
| 436 | 20240108 | 112100 | 18143111500 | 103900 | 103900 | 104000 | 103900 | 325 |
| 437 | 20240108 | 112000 | 18109343600 | 103900 | 104000 | 104000 | 103900 | 549 |
| 438 | 20240108 | 111900 | 18052289500 | 104000 | 104100 | 104100 | 103900 | 2066 |
| 439 | 20240108 | 111800 | 17837426300 | 104100 | 104200 | 104200 | 104100 | 592 |
| 440 | 20240108 | 111700 | 17775789800 | 104200 | 104300 | 104300 | 104100 | 185 |
| 441 | 20240108 | 111600 | 17756513800 | 104300 | 104300 | 104300 | 104200 | 392 |
| 442 | 20240108 | 111500 | 17715628300 | 104300 | 104200 | 104300 | 104200 | 147 |
| 443 | 20240108 | 111400 | 17700303900 | 104200 | 104100 | 104200 | 104100 | 343 |
| 444 | 20240108 | 111300 | 17664574800 | 104100 | 104200 | 104200 | 104100 | 345 |
| 445 | 20240108 | 111200 | 17628647100 | 104200 | 104200 | 104200 | 104100 | 307 |
| 446 | 20240108 | 111100 | 17596678000 | 104100 | 104100 | 104200 | 104000 | 1378 |
| 447 | 20240108 | 111000 | 17453228200 | 104100 | 104300 | 104300 | 104100 | 309 |
| 448 | 20240108 | 110900 | 17421028600 | 104300 | 104200 | 104300 | 104200 | 131 |
| 449 | 20240108 | 110800 | 17407375500 | 104300 | 104300 | 104300 | 104200 | 233 |
| 450 | 20240108 | 110700 | 17383091700 | 104300 | 104300 | 104300 | 104200 | 272 |
| 451 | 20240108 | 110600 | 17354726300 | 104300 | 104300 | 104300 | 104200 | 983 |
| 452 | 20240108 | 110500 | 17252235900 | 104300 | 104300 | 104300 | 104200 | 154 |
| 453 | 20240108 | 110400 | 17236187500 | 104200 | 104300 | 104300 | 104200 | 326 |
| 454 | 20240108 | 110300 | 17202205800 | 104200 | 104200 | 104400 | 104100 | 703 |
| 455 | 20240108 | 110200 | 17128930700 | 104200 | 104200 | 104200 | 104100 | 422 |
| 456 | 20240108 | 110100 | 17084979000 | 104200 | 104400 | 104400 | 104200 | 681 |
| 457 | 20240108 | 110000 | 17013984000 | 104400 | 104400 | 104500 | 104300 | 456 |
| 458 | 20240108 | 105900 | 16966377200 | 104400 | 104500 | 104500 | 104400 | 704 |
| 459 | 20240108 | 105800 | 16892878600 | 104400 | 104400 | 104500 | 104400 | 705 |
| 460 | 20240108 | 105700 | 16819249500 | 104500 | 104400 | 104500 | 104400 | 397 |
| 461 | 20240108 | 105600 | 16777796000 | 104400 | 104500 | 104500 | 104400 | 143 |
| 462 | 20240108 | 105500 | 16762861000 | 104500 | 104600 | 104700 | 104500 | 1069 |
| 463 | 20240108 | 105400 | 16651069600 | 104600 | 104700 | 104700 | 104600 | 188 |
| 464 | 20240108 | 105300 | 16631397600 | 104700 | 104700 | 104700 | 104600 | 253 |
| 465 | 20240108 | 105200 | 16604910900 | 104600 | 104700 | 104700 | 104600 | 94 |
| 466 | 20240108 | 105100 | 16595077600 | 104700 | 104600 | 104700 | 104600 | 254 |
| 467 | 20240108 | 105000 | 16568488100 | 104600 | 104600 | 104700 | 104600 | 573 |
| 468 | 20240108 | 104900 | 16508524000 | 104600 | 104700 | 104700 | 104600 | 91 |
| 469 | 20240108 | 104800 | 16498997200 | 104700 | 104500 | 104700 | 104500 | 1155 |
| 470 | 20240108 | 104700 | 16378133100 | 104500 | 104400 | 104500 | 104300 | 1278 |
| 471 | 20240108 | 104600 | 16244598400 | 104400 | 104200 | 104400 | 104200 | 100 |
| 472 | 20240108 | 104500 | 16234168700 | 104200 | 104200 | 104400 | 104200 | 1840 |
| 473 | 20240108 | 104400 | 16042222000 | 104200 | 104200 | 104300 | 104200 | 274 |
| 474 | 20240108 | 104300 | 16013660000 | 104200 | 104200 | 104300 | 104200 | 317 |
| 475 | 20240108 | 104200 | 15980614900 | 104200 | 104100 | 104200 | 104100 | 457 |
| 476 | 20240108 | 104100 | 15933009500 | 104100 | 104200 | 104200 | 104100 | 388 |
| 477 | 20240108 | 104000 | 15892611700 | 104100 | 104100 | 104200 | 104100 | 283 |
| 478 | 20240108 | 103900 | 15863141700 | 104100 | 104200 | 104200 | 104100 | 94 |
| 479 | 20240108 | 103800 | 15853350400 | 104200 | 104300 | 104300 | 104100 | 587 |
| 480 | 20240108 | 103700 | 15792186000 | 104300 | 104400 | 104400 | 104300 | 490 |
| 481 | 20240108 | 103600 | 15741053200 | 104400 | 104400 | 104400 | 104300 | 284 |
| 482 | 20240108 | 103500 | 15711426100 | 104400 | 104300 | 104400 | 104200 | 227 |
| 483 | 20240108 | 103400 | 15687749500 | 104300 | 104400 | 104400 | 104300 | 226 |
| 484 | 20240108 | 103300 | 15664172600 | 104400 | 104400 | 104400 | 104400 | 248 |
| 485 | 20240108 | 103200 | 15638281400 | 104400 | 104300 | 104400 | 104300 | 852 |
| 486 | 20240108 | 103100 | 15549382000 | 104300 | 104400 | 104400 | 104200 | 1042 |
| 487 | 20240108 | 103000 | 15440689800 | 104400 | 104600 | 104600 | 104400 | 536 |
| 488 | 20240108 | 102900 | 15384724500 | 104500 | 104400 | 104600 | 104400 | 1677 |
| 489 | 20240108 | 102800 | 15209486300 | 104400 | 104400 | 104500 | 104400 | 275 |
| 490 | 20240108 | 102700 | 15180775800 | 104400 | 104500 | 104500 | 104300 | 355 |
| 491 | 20240108 | 102600 | 15143718000 | 104400 | 104400 | 104400 | 104300 | 717 |
| 492 | 20240108 | 102500 | 15068886400 | 104400 | 104400 | 104500 | 104300 | 301 |
| 493 | 20240108 | 102400 | 15037452500 | 104500 | 104600 | 104700 | 104500 | 1751 |
| 494 | 20240108 | 102300 | 14854279400 | 104700 | 104600 | 104700 | 104600 | 612 |
| 495 | 20240108 | 102200 | 14790209100 | 104700 | 104600 | 104700 | 104600 | 278 |
| 496 | 20240108 | 102100 | 14761127600 | 104600 | 104700 | 104800 | 104500 | 1210 |
| 497 | 20240108 | 102000 | 14634513600 | 104700 | 104400 | 104700 | 104400 | 1545 |
| 498 | 20240108 | 101900 | 14472927300 | 104400 | 104500 | 104600 | 104300 | 804 |
| 499 | 20240108 | 101800 | 14388995500 | 104600 | 104700 | 104700 | 104500 | 380 |
| 500 | 20240108 | 101700 | 14349247700 | 104600 | 104700 | 104800 | 104600 | 981 |
| 501 | 20240108 | 101600 | 14246544500 | 104600 | 103900 | 104700 | 103900 | 1249 |
| 502 | 20240108 | 101500 | 14116381200 | 103900 | 103900 | 104000 | 103800 | 534 |
| 503 | 20240108 | 101400 | 14060884400 | 103800 | 103700 | 103900 | 103700 | 258 |
| 504 | 20240108 | 101300 | 14034106400 | 103800 | 103900 | 103900 | 103600 | 480 |
| 505 | 20240108 | 101200 | 13984287800 | 103900 | 103500 | 103900 | 103500 | 466 |
| 506 | 20240108 | 101100 | 13935919800 | 104000 | 103500 | 104000 | 103400 | 1957 |
| 507 | 20240108 | 101000 | 13732945200 | 103400 | 103400 | 103500 | 103400 | 636 |
| 508 | 20240108 | 100900 | 13667171700 | 103400 | 103400 | 103500 | 103300 | 1001 |
| 509 | 20240108 | 100800 | 13563643100 | 103500 | 103500 | 103500 | 103400 | 780 |
| 510 | 20240108 | 100700 | 13482944100 | 103500 | 103600 | 103600 | 103400 | 411 |
| 511 | 20240108 | 100600 | 13440395900 | 103600 | 103600 | 103600 | 103500 | 903 |
| 512 | 20240108 | 100500 | 13346857600 | 103600 | 103300 | 103600 | 103300 | 533 |
| 513 | 20240108 | 100400 | 13291687600 | 103300 | 103400 | 103500 | 103300 | 2995 |
| 514 | 20240108 | 100300 | 12982175700 | 103500 | 103500 | 103500 | 103400 | 1058 |
| 515 | 20240108 | 100200 | 12872713600 | 103500 | 103500 | 103600 | 103400 | 1354 |
| 516 | 20240108 | 100100 | 12732562000 | 103600 | 103700 | 103700 | 103600 | 756 |
| 517 | 20240108 | 100000 | 12654225700 | 103700 | 103700 | 103700 | 103600 | 278 |
| 518 | 20240108 | 095900 | 12625407500 | 103700 | 103600 | 103700 | 103500 | 1080 |
| 519 | 20240108 | 095800 | 12513516600 | 103600 | 103500 | 103700 | 103500 | 399 |
| 520 | 20240108 | 095700 | 12472176300 | 103400 | 103400 | 103600 | 103300 | 647 |
| 521 | 20240108 | 095600 | 12405290500 | 103400 | 103300 | 103500 | 103300 | 2915 |
| 522 | 20240108 | 095500 | 12104020400 | 103400 | 103300 | 103400 | 103200 | 594 |
| 523 | 20240108 | 095400 | 12042659900 | 103300 | 103300 | 103400 | 103200 | 1130 |
| 524 | 20240108 | 095300 | 11925895500 | 103300 | 103200 | 103300 | 103200 | 321 |
| 525 | 20240108 | 095200 | 11892742300 | 103200 | 103300 | 103400 | 103200 | 1007 |
| 526 | 20240108 | 095100 | 11788732800 | 103200 | 103300 | 103300 | 103200 | 779 |
| 527 | 20240108 | 095000 | 11708295000 | 103200 | 103300 | 103300 | 103200 | 2042 |
| 528 | 20240108 | 094900 | 11497486800 | 103300 | 103400 | 103400 | 103200 | 1326 |
| 529 | 20240108 | 094800 | 11360522200 | 103400 | 103500 | 103500 | 103300 | 372 |
| 530 | 20240108 | 094700 | 11322046200 | 103500 | 103400 | 103600 | 103400 | 518 |
| 531 | 20240108 | 094600 | 11268466900 | 103500 | 103600 | 103600 | 103500 | 468 |
| 532 | 20240108 | 094500 | 11219994000 | 103400 | 103500 | 103700 | 103400 | 718 |
| 533 | 20240108 | 094400 | 11145663900 | 103500 | 103600 | 103600 | 103300 | 1859 |
| 534 | 20240108 | 094300 | 10953251100 | 103600 | 103700 | 103700 | 103600 | 461 |
| 535 | 20240108 | 094200 | 10905469800 | 103500 | 103700 | 103800 | 103500 | 1648 |
| 536 | 20240108 | 094100 | 10734708800 | 103700 | 103700 | 103800 | 103600 | 1103 |
| 537 | 20240108 | 094000 | 10620335400 | 103600 | 103600 | 103700 | 103500 | 393 |
| 538 | 20240108 | 093900 | 10579620200 | 103700 | 103700 | 103800 | 103600 | 379 |
| 539 | 20240108 | 093800 | 10540310900 | 103700 | 103200 | 103800 | 103200 | 2089 |
| 540 | 20240108 | 093700 | 10324081900 | 103300 | 103300 | 103300 | 103200 | 810 |
| 541 | 20240108 | 093600 | 10240483600 | 103300 | 103200 | 103300 | 103100 | 2628 |
| 542 | 20240108 | 093500 | 9969279800 | 103200 | 103300 | 103300 | 103200 | 945 |
| 543 | 20240108 | 093400 | 9871739700 | 103300 | 103300 | 103300 | 103200 | 886 |
| 544 | 20240108 | 093300 | 9780284800 | 103300 | 103400 | 103500 | 103300 | 2021 |
| 545 | 20240108 | 093200 | 9571436900 | 103400 | 103500 | 103600 | 103400 | 441 |
| 546 | 20240108 | 093100 | 9525814000 | 103600 | 103400 | 103600 | 103300 | 1171 |
| 547 | 20240108 | 093000 | 9404713400 | 103400 | 103500 | 103600 | 103300 | 1149 |
| 548 | 20240108 | 092900 | 9285849900 | 103500 | 103600 | 103700 | 103500 | 752 |
| 549 | 20240108 | 092800 | 9207976100 | 103600 | 103700 | 103800 | 103500 | 948 |
| 550 | 20240108 | 092700 | 9109734800 | 103700 | 103200 | 103900 | 103100 | 2511 |
| 551 | 20240108 | 092600 | 8850224900 | 103300 | 103500 | 103500 | 103200 | 1324 |
| 552 | 20240108 | 092500 | 8713401900 | 103400 | 103700 | 103700 | 103400 | 2171 |
| 553 | 20240108 | 092400 | 8488701600 | 103700 | 103900 | 103900 | 103700 | 1891 |
| 554 | 20240108 | 092300 | 8292446900 | 104000 | 104000 | 104100 | 103900 | 1921 |
| 555 | 20240108 | 092200 | 8092685400 | 104000 | 104300 | 104300 | 104000 | 2077 |
| 556 | 20240108 | 092100 | 7876463600 | 104300 | 104500 | 104700 | 104100 | 2845 |
| 557 | 20240108 | 092000 | 7579886400 | 104600 | 104300 | 104700 | 104200 | 2132 |
| 558 | 20240108 | 091900 | 7357467600 | 104300 | 104200 | 104300 | 104000 | 1485 |
| 559 | 20240108 | 091800 | 7202796600 | 104200 | 104500 | 104600 | 104000 | 3432 |
| 560 | 20240108 | 091700 | 6845079700 | 104600 | 104900 | 104900 | 104400 | 1885 |
| 561 | 20240108 | 091600 | 6647860500 | 104800 | 105200 | 105200 | 104700 | 1481 |
| 562 | 20240108 | 091500 | 6492577500 | 105100 | 105200 | 105300 | 104900 | 3505 |
| 563 | 20240108 | 091400 | 6124162200 | 105300 | 105300 | 105400 | 105200 | 973 |
| 564 | 20240108 | 091300 | 6021727900 | 105300 | 105600 | 105700 | 105100 | 3313 |
| 565 | 20240108 | 091200 | 5672454500 | 105500 | 105300 | 105600 | 105200 | 2855 |
| 566 | 20240108 | 091100 | 5371444600 | 105300 | 105200 | 105300 | 105100 | 3917 |
| 567 | 20240108 | 091000 | 4959087900 | 105300 | 105200 | 105400 | 105000 | 2043 |
| 568 | 20240108 | 090900 | 4744131600 | 105100 | 105200 | 105300 | 104900 | 3188 |
| 569 | 20240108 | 090800 | 4408835300 | 105200 | 104600 | 105300 | 104300 | 1537 |
| 570 | 20240108 | 090700 | 4247530600 | 104200 | 104400 | 104800 | 104100 | 6047 |
| 571 | 20240108 | 090600 | 3616788700 | 104200 | 104500 | 104600 | 104200 | 4736 |
| 572 | 20240108 | 090500 | 3122199600 | 104600 | 105300 | 105300 | 104500 | 6220 |
| 573 | 20240108 | 090400 | 2469094900 | 105300 | 105500 | 105600 | 105200 | 3826 |
| 574 | 20240108 | 090300 | 2065931400 | 105500 | 105700 | 105700 | 105400 | 3357 |
| 575 | 20240108 | 090200 | 1711549700 | 105500 | 105800 | 106000 | 105400 | 3056 |
| 576 | 20240108 | 090100 | 1388421200 | 105700 | 105800 | 106000 | 105200 | 5782 |
| 577 | 20240108 | 090000 | 778371300 | 105700 | 105100 | 106300 | 105000 | 7355 |