35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 4649 |
| 3 | 20240115 | 185300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 4 | 20240115 | 185200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 5 | 20240115 | 185100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 6 | 20240115 | 185000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 7 | 20240115 | 184900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 8 | 20240115 | 184800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 9 | 20240115 | 184700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 10 | 20240115 | 184600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 11 | 20240115 | 184500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 12 | 20240115 | 184400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 13 | 20240115 | 184300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 14 | 20240115 | 184200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 15 | 20240115 | 184100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 16 | 20240115 | 184000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 17 | 20240115 | 183900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 18 | 20240115 | 183800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 19 | 20240115 | 183700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 20 | 20240115 | 183600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 21 | 20240115 | 183500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 22 | 20240115 | 183400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 23 | 20240115 | 183300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 24 | 20240115 | 183200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 25 | 20240115 | 183100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 26 | 20240115 | 183000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 27 | 20240115 | 182900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 28 | 20240115 | 182800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 29 | 20240115 | 182700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 30 | 20240115 | 182600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 31 | 20240115 | 182500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 32 | 20240115 | 182400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 4649 |
| 33 | 20240115 | 182300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 34 | 20240115 | 182200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 35 | 20240115 | 182100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 36 | 20240115 | 182000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 37 | 20240115 | 181900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 38 | 20240115 | 181800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 39 | 20240115 | 181700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 40 | 20240115 | 181600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 41 | 20240115 | 181500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 42 | 20240115 | 181400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 43 | 20240115 | 181300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 44 | 20240115 | 181200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 45 | 20240115 | 181100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 46 | 20240115 | 181000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 47 | 20240115 | 180900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 48 | 20240115 | 180800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 49 | 20240115 | 180700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 50 | 20240115 | 180600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 51 | 20240115 | 180500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 52 | 20240115 | 180400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 53 | 20240115 | 180300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 54 | 20240115 | 180200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 55 | 20240115 | 180100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 56 | 20240115 | 180000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 57 | 20240115 | 175900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 58 | 20240115 | 175800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 59 | 20240115 | 175700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 60 | 20240115 | 175600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 61 | 20240115 | 175500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 62 | 20240115 | 175400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 4649 |
| 63 | 20240115 | 175300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 64 | 20240115 | 175200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 65 | 20240115 | 175100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 66 | 20240115 | 175000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 67 | 20240115 | 174900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 68 | 20240115 | 174800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 69 | 20240115 | 174700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 70 | 20240115 | 174600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 71 | 20240115 | 174500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 72 | 20240115 | 174400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 73 | 20240115 | 174300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 74 | 20240115 | 174200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 75 | 20240115 | 174100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 76 | 20240115 | 174000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 77 | 20240115 | 173900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 78 | 20240115 | 173800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 79 | 20240115 | 173700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 80 | 20240115 | 173600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 81 | 20240115 | 173500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 82 | 20240115 | 173400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 83 | 20240115 | 173300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 84 | 20240115 | 173200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 85 | 20240115 | 173100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 86 | 20240115 | 173000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 87 | 20240115 | 172900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 88 | 20240115 | 172800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 89 | 20240115 | 172700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 90 | 20240115 | 172600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 91 | 20240115 | 172500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 92 | 20240115 | 172400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 4649 |
| 93 | 20240115 | 172300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 94 | 20240115 | 172200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 95 | 20240115 | 172100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 96 | 20240115 | 172000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 97 | 20240115 | 171900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 98 | 20240115 | 171800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 99 | 20240115 | 171700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 100 | 20240115 | 171600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 101 | 20240115 | 171500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 102 | 20240115 | 171400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 103 | 20240115 | 171300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 104 | 20240115 | 171200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 105 | 20240115 | 171100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 106 | 20240115 | 171000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 107 | 20240115 | 170900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 108 | 20240115 | 170800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 109 | 20240115 | 170700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 110 | 20240115 | 170600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 111 | 20240115 | 170500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 112 | 20240115 | 170400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 113 | 20240115 | 170300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 114 | 20240115 | 170200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 115 | 20240115 | 170100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 116 | 20240115 | 170000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 117 | 20240115 | 165900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 118 | 20240115 | 165800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 119 | 20240115 | 165700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 120 | 20240115 | 165600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 121 | 20240115 | 165500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 122 | 20240115 | 165400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 4649 |
| 123 | 20240115 | 165300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 124 | 20240115 | 165200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 125 | 20240115 | 165100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 126 | 20240115 | 165000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 127 | 20240115 | 164900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 128 | 20240115 | 164800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 129 | 20240115 | 164700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 130 | 20240115 | 164600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 131 | 20240115 | 164500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 132 | 20240115 | 164400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 133 | 20240115 | 164300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 134 | 20240115 | 164200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 135 | 20240115 | 164100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 136 | 20240115 | 164000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 137 | 20240115 | 163900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 138 | 20240115 | 163800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 139 | 20240115 | 163700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 140 | 20240115 | 163600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 141 | 20240115 | 163500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 142 | 20240115 | 163400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 143 | 20240115 | 163300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 144 | 20240115 | 163200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 145 | 20240115 | 163100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 146 | 20240115 | 163000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 147 | 20240115 | 162900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 148 | 20240115 | 162800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 149 | 20240115 | 162700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 150 | 20240115 | 162600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 151 | 20240115 | 162500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 152 | 20240115 | 162400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 4649 |
| 153 | 20240115 | 162300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 154 | 20240115 | 162200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 155 | 20240115 | 162100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 156 | 20240115 | 162000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 157 | 20240115 | 161900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 158 | 20240115 | 161800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 159 | 20240115 | 161700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 160 | 20240115 | 161600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 161 | 20240115 | 161500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 162 | 20240115 | 161400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 163 | 20240115 | 161300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 164 | 20240115 | 161200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 165 | 20240115 | 161100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 166 | 20240115 | 161000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 167 | 20240115 | 160900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 168 | 20240115 | 160800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 169 | 20240115 | 160700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 170 | 20240115 | 160600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 171 | 20240115 | 160500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 172 | 20240115 | 160400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 173 | 20240115 | 160300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 174 | 20240115 | 160200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 175 | 20240115 | 160100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 176 | 20240115 | 160000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 177 | 20240115 | 155900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 178 | 20240115 | 155800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 179 | 20240115 | 155700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 180 | 20240115 | 155600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 181 | 20240115 | 155500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 182 | 20240115 | 155400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 4649 |
| 183 | 20240115 | 155300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 184 | 20240115 | 155200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 185 | 20240115 | 155100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 186 | 20240115 | 155000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 187 | 20240115 | 154900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 188 | 20240115 | 154800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 189 | 20240115 | 154700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 190 | 20240115 | 154600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 191 | 20240115 | 154500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 192 | 20240115 | 154400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 193 | 20240115 | 154300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 194 | 20240115 | 154200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 195 | 20240115 | 154100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 196 | 20240115 | 154000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 197 | 20240115 | 153900 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 198 | 20240115 | 153800 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 199 | 20240115 | 153700 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 200 | 20240115 | 153600 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 201 | 20240115 | 153500 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 202 | 20240115 | 153400 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 203 | 20240115 | 153300 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 204 | 20240115 | 153200 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 205 | 20240115 | 153100 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 0 |
| 206 | 20240115 | 153000 | 67524651300 | 104600 | 104600 | 104600 | 104600 | 4649 |
| 207 | 20240115 | 152900 | 67038365900 | 104700 | 104700 | 104700 | 104700 | 0 |
| 208 | 20240115 | 152800 | 67038365900 | 104700 | 104700 | 104700 | 104700 | 0 |
| 209 | 20240115 | 152700 | 67038365900 | 104700 | 104700 | 104700 | 104700 | 0 |
| 210 | 20240115 | 152600 | 67038365900 | 104700 | 104700 | 104700 | 104700 | 0 |
| 211 | 20240115 | 152500 | 67038365900 | 104700 | 104700 | 104700 | 104700 | 0 |
| 212 | 20240115 | 152400 | 67038365900 | 104700 | 104700 | 104700 | 104700 | 0 |
| 213 | 20240115 | 152300 | 67038365900 | 104700 | 104700 | 104700 | 104700 | 0 |
| 214 | 20240115 | 152200 | 67038365900 | 104700 | 104700 | 104700 | 104700 | 0 |
| 215 | 20240115 | 152100 | 67038365900 | 104700 | 104700 | 104700 | 104700 | 0 |
| 216 | 20240115 | 152000 | 67038365900 | 104700 | 104700 | 104700 | 104700 | 0 |
| 217 | 20240115 | 151900 | 67038365900 | 104700 | 104900 | 105000 | 104600 | 260 |
| 218 | 20240115 | 151800 | 67011114300 | 104900 | 104600 | 104900 | 104600 | 925 |
| 219 | 20240115 | 151700 | 66914244100 | 104600 | 105000 | 105100 | 104600 | 749 |
| 220 | 20240115 | 151600 | 66835733500 | 105000 | 104600 | 105100 | 104500 | 375 |
| 221 | 20240115 | 151500 | 66796443000 | 104600 | 105200 | 105300 | 104600 | 1695 |
| 222 | 20240115 | 151400 | 66618395500 | 105100 | 105200 | 105300 | 105000 | 668 |
| 223 | 20240115 | 151300 | 66548122300 | 105100 | 105100 | 105300 | 105100 | 481 |
| 224 | 20240115 | 151200 | 66497544200 | 105200 | 105100 | 105200 | 105000 | 1835 |
| 225 | 20240115 | 151100 | 66304819800 | 105100 | 105100 | 105400 | 105000 | 520 |
| 226 | 20240115 | 151000 | 66250120700 | 105100 | 105200 | 105300 | 105000 | 1501 |
| 227 | 20240115 | 150900 | 66092123800 | 105300 | 105100 | 105300 | 105000 | 846 |
| 228 | 20240115 | 150800 | 66003179200 | 105100 | 105100 | 105200 | 104900 | 3093 |
| 229 | 20240115 | 150700 | 65678257800 | 105100 | 105400 | 105400 | 105100 | 791 |
| 230 | 20240115 | 150600 | 65595049300 | 105400 | 105200 | 105400 | 105100 | 744 |
| 231 | 20240115 | 150500 | 65516714800 | 105200 | 105100 | 105400 | 105000 | 994 |
| 232 | 20240115 | 150400 | 65412137300 | 105100 | 105000 | 105300 | 104900 | 1066 |
| 233 | 20240115 | 150300 | 65300183300 | 105000 | 105300 | 105400 | 105000 | 753 |
| 234 | 20240115 | 150200 | 65221016500 | 105300 | 105300 | 105400 | 105100 | 466 |
| 235 | 20240115 | 150100 | 65171958400 | 105400 | 105300 | 105500 | 105100 | 826 |
| 236 | 20240115 | 150000 | 65084997500 | 105200 | 104900 | 105300 | 104900 | 913 |
| 237 | 20240115 | 145900 | 64989001400 | 105000 | 104600 | 105200 | 104500 | 1695 |
| 238 | 20240115 | 145800 | 64811300200 | 104500 | 104600 | 104600 | 104300 | 612 |
| 239 | 20240115 | 145700 | 64747409600 | 104600 | 104500 | 104600 | 104200 | 1107 |
| 240 | 20240115 | 145600 | 64631880400 | 104400 | 104300 | 104500 | 104200 | 672 |
| 241 | 20240115 | 145500 | 64561745600 | 104400 | 104200 | 104600 | 104100 | 1475 |
| 242 | 20240115 | 145400 | 64407834300 | 104300 | 104000 | 104300 | 103900 | 535 |
| 243 | 20240115 | 145300 | 64352144000 | 103900 | 104000 | 104200 | 103800 | 585 |
| 244 | 20240115 | 145200 | 64291311200 | 104000 | 103900 | 104200 | 103700 | 1230 |
| 245 | 20240115 | 145100 | 64163456300 | 104000 | 104000 | 104200 | 103600 | 1452 |
| 246 | 20240115 | 145000 | 64012704200 | 104000 | 104100 | 104300 | 103900 | 848 |
| 247 | 20240115 | 144900 | 63924385000 | 104100 | 104100 | 104400 | 103900 | 1052 |
| 248 | 20240115 | 144800 | 63814866700 | 104200 | 104300 | 104400 | 104100 | 499 |
| 249 | 20240115 | 144700 | 63762867200 | 104200 | 104200 | 104500 | 104100 | 510 |
| 250 | 20240115 | 144600 | 63709687300 | 104200 | 104400 | 104700 | 104100 | 1256 |
| 251 | 20240115 | 144500 | 63578745300 | 104500 | 104600 | 104600 | 104300 | 663 |
| 252 | 20240115 | 144400 | 63509490300 | 104600 | 104500 | 104700 | 104300 | 698 |
| 253 | 20240115 | 144300 | 63436526300 | 104400 | 104500 | 104700 | 104400 | 469 |
| 254 | 20240115 | 144200 | 63387490700 | 104600 | 104400 | 104700 | 104300 | 517 |
| 255 | 20240115 | 144100 | 63333455000 | 104300 | 104300 | 104700 | 104300 | 544 |
| 256 | 20240115 | 144000 | 63276580400 | 104300 | 104000 | 104700 | 103900 | 928 |
| 257 | 20240115 | 143900 | 63179839900 | 104000 | 104300 | 104500 | 104000 | 1159 |
| 258 | 20240115 | 143800 | 63059072800 | 104300 | 104500 | 104500 | 104300 | 1146 |
| 259 | 20240115 | 143700 | 62939407700 | 104400 | 104500 | 104600 | 104400 | 531 |
| 260 | 20240115 | 143600 | 62883937900 | 104400 | 104600 | 104600 | 104400 | 721 |
| 261 | 20240115 | 143500 | 62808602600 | 104500 | 104500 | 104700 | 104400 | 814 |
| 262 | 20240115 | 143400 | 62723488200 | 104600 | 104600 | 104700 | 104500 | 651 |
| 263 | 20240115 | 143300 | 62655398200 | 104600 | 104500 | 104700 | 104400 | 491 |
| 264 | 20240115 | 143200 | 62604070200 | 104500 | 104700 | 104700 | 104400 | 377 |
| 265 | 20240115 | 143100 | 62564653700 | 104600 | 104500 | 104800 | 104300 | 564 |
| 266 | 20240115 | 143000 | 62505699700 | 104500 | 104700 | 104900 | 104500 | 649 |
| 267 | 20240115 | 142900 | 62437749200 | 104700 | 104600 | 104800 | 104500 | 823 |
| 268 | 20240115 | 142800 | 62351592900 | 104600 | 104000 | 104600 | 103800 | 849 |
| 269 | 20240115 | 142700 | 62263132300 | 104000 | 104200 | 104400 | 103600 | 2693 |
| 270 | 20240115 | 142600 | 61983182100 | 104300 | 104500 | 104700 | 104300 | 856 |
| 271 | 20240115 | 142500 | 61893741300 | 104500 | 104600 | 104700 | 104500 | 714 |
| 272 | 20240115 | 142400 | 61819069400 | 104600 | 104600 | 105000 | 104500 | 704 |
| 273 | 20240115 | 142300 | 61745336300 | 104600 | 105000 | 105000 | 104500 | 1089 |
| 274 | 20240115 | 142200 | 61631274500 | 105000 | 105000 | 105100 | 104800 | 796 |
| 275 | 20240115 | 142100 | 61547772700 | 105000 | 105000 | 105400 | 104900 | 1432 |
| 276 | 20240115 | 142000 | 61397377300 | 105000 | 105200 | 105400 | 104900 | 1788 |
| 277 | 20240115 | 141900 | 61209551900 | 105300 | 105200 | 105500 | 105100 | 1033 |
| 278 | 20240115 | 141800 | 61100691300 | 105200 | 105400 | 105400 | 105100 | 805 |
| 279 | 20240115 | 141700 | 61015954500 | 105300 | 105900 | 105900 | 105300 | 1492 |
| 280 | 20240115 | 141600 | 60858488600 | 105900 | 106100 | 106200 | 105700 | 715 |
| 281 | 20240115 | 141500 | 60782770900 | 106200 | 106100 | 106200 | 105900 | 1018 |
| 282 | 20240115 | 141400 | 60674769500 | 106100 | 106100 | 106200 | 105900 | 1232 |
| 283 | 20240115 | 141300 | 60544039700 | 106200 | 105600 | 106200 | 105600 | 2381 |
| 284 | 20240115 | 141200 | 60291939900 | 105600 | 105500 | 105700 | 105400 | 1332 |
| 285 | 20240115 | 141100 | 60151284000 | 105400 | 105400 | 105500 | 105100 | 1073 |
| 286 | 20240115 | 141000 | 60038241000 | 105400 | 105500 | 105600 | 105300 | 485 |
| 287 | 20240115 | 140900 | 59987120300 | 105500 | 105700 | 105700 | 105400 | 1254 |
| 288 | 20240115 | 140800 | 59854731800 | 105700 | 105500 | 105800 | 105500 | 746 |
| 289 | 20240115 | 140700 | 59775903000 | 105500 | 105400 | 105600 | 105300 | 1063 |
| 290 | 20240115 | 140600 | 59663798500 | 105400 | 105300 | 105500 | 105200 | 437 |
| 291 | 20240115 | 140500 | 59617759900 | 105200 | 104900 | 105300 | 104900 | 417 |
| 292 | 20240115 | 140400 | 59573885800 | 105000 | 104800 | 105000 | 104700 | 1375 |
| 293 | 20240115 | 140300 | 59429754100 | 105100 | 105600 | 105700 | 104800 | 1572 |
| 294 | 20240115 | 140200 | 59264532900 | 105500 | 105300 | 105700 | 105200 | 1582 |
| 295 | 20240115 | 140100 | 59097683200 | 105400 | 105800 | 105800 | 105200 | 1608 |
| 296 | 20240115 | 140000 | 58928038900 | 105800 | 105200 | 106000 | 105100 | 4305 |
| 297 | 20240115 | 135900 | 58472970900 | 105400 | 105000 | 105600 | 105000 | 5345 |
| 298 | 20240115 | 135800 | 57910346100 | 104800 | 104500 | 105000 | 104300 | 3070 |
| 299 | 20240115 | 135700 | 57588685800 | 104600 | 104700 | 104800 | 104200 | 3507 |
| 300 | 20240115 | 135600 | 57222161200 | 104800 | 104800 | 104800 | 104500 | 1789 |
| 301 | 20240115 | 135500 | 57034862000 | 104800 | 104400 | 104800 | 104300 | 1767 |
| 302 | 20240115 | 135400 | 56849923900 | 104400 | 104100 | 104800 | 104100 | 1832 |
| 303 | 20240115 | 135300 | 56658260300 | 104100 | 103800 | 104500 | 103600 | 4989 |
| 304 | 20240115 | 135200 | 56139015500 | 103900 | 103700 | 103900 | 103600 | 995 |
| 305 | 20240115 | 135100 | 56035761900 | 103800 | 103700 | 103800 | 103500 | 662 |
| 306 | 20240115 | 135000 | 55967144200 | 103600 | 103600 | 103800 | 103300 | 834 |
| 307 | 20240115 | 134900 | 55880778700 | 103400 | 103000 | 103400 | 103000 | 537 |
| 308 | 20240115 | 134800 | 55825395500 | 103100 | 103500 | 103600 | 102900 | 1295 |
| 309 | 20240115 | 134700 | 55691702500 | 103600 | 103900 | 103900 | 103400 | 1246 |
| 310 | 20240115 | 134600 | 55562530500 | 103900 | 103800 | 103900 | 103700 | 930 |
| 311 | 20240115 | 134500 | 55465981900 | 103900 | 103500 | 103900 | 103400 | 1483 |
| 312 | 20240115 | 134400 | 55312151600 | 103400 | 103400 | 103500 | 103300 | 473 |
| 313 | 20240115 | 134300 | 55263242400 | 103400 | 103300 | 103500 | 103200 | 479 |
| 314 | 20240115 | 134200 | 55213721300 | 103300 | 103200 | 103400 | 102800 | 1457 |
| 315 | 20240115 | 134100 | 55063591000 | 103300 | 103900 | 103900 | 103000 | 1620 |
| 316 | 20240115 | 134000 | 54895821100 | 103900 | 103500 | 103900 | 103500 | 1110 |
| 317 | 20240115 | 133900 | 54780702300 | 103500 | 103200 | 103700 | 103200 | 3067 |
| 318 | 20240115 | 133800 | 54463514400 | 103200 | 103300 | 103300 | 103000 | 853 |
| 319 | 20240115 | 133700 | 54375505100 | 103300 | 103100 | 103300 | 103100 | 938 |
| 320 | 20240115 | 133600 | 54278725300 | 103100 | 103000 | 103300 | 102900 | 1760 |
| 321 | 20240115 | 133500 | 54097194800 | 102900 | 102800 | 103000 | 102600 | 435 |
| 322 | 20240115 | 133400 | 54052488200 | 102800 | 103000 | 103100 | 102700 | 1320 |
| 323 | 20240115 | 133300 | 53916586200 | 103000 | 102900 | 103200 | 102900 | 1041 |
| 324 | 20240115 | 133200 | 53809330000 | 102900 | 102400 | 102900 | 102400 | 1525 |
| 325 | 20240115 | 133100 | 53652754000 | 102400 | 102300 | 102600 | 102300 | 760 |
| 326 | 20240115 | 133000 | 53574899700 | 102400 | 102300 | 102400 | 102200 | 313 |
| 327 | 20240115 | 132900 | 53542888000 | 102300 | 102200 | 102400 | 102200 | 399 |
| 328 | 20240115 | 132800 | 53502085300 | 102300 | 102100 | 102400 | 102100 | 564 |
| 329 | 20240115 | 132700 | 53444399900 | 102100 | 102300 | 102300 | 102100 | 704 |
| 330 | 20240115 | 132600 | 53372490200 | 102200 | 102500 | 102500 | 102200 | 1437 |
| 331 | 20240115 | 132500 | 53225361900 | 102500 | 102500 | 102600 | 102500 | 229 |
| 332 | 20240115 | 132400 | 53201879200 | 102500 | 102500 | 102700 | 102300 | 504 |
| 333 | 20240115 | 132300 | 53150207400 | 102400 | 102400 | 102500 | 102200 | 426 |
| 334 | 20240115 | 132200 | 53106614900 | 102300 | 102300 | 102500 | 102200 | 431 |
| 335 | 20240115 | 132100 | 53062510600 | 102400 | 102500 | 102500 | 102300 | 560 |
| 336 | 20240115 | 132000 | 53005159600 | 102400 | 102500 | 102600 | 102200 | 558 |
| 337 | 20240115 | 131900 | 52947992200 | 102500 | 102400 | 102600 | 102400 | 597 |
| 338 | 20240115 | 131800 | 52886772500 | 102400 | 102600 | 102700 | 102300 | 408 |
| 339 | 20240115 | 131700 | 52844972800 | 102600 | 102500 | 102700 | 102500 | 491 |
| 340 | 20240115 | 131600 | 52794613100 | 102500 | 102500 | 102700 | 102400 | 567 |
| 341 | 20240115 | 131500 | 52736455800 | 102600 | 102300 | 102600 | 102200 | 539 |
| 342 | 20240115 | 131400 | 52681250300 | 102400 | 102100 | 102700 | 102100 | 1283 |
| 343 | 20240115 | 131300 | 52549776400 | 102500 | 102100 | 102800 | 101800 | 1162 |
| 344 | 20240115 | 131200 | 52430815400 | 102100 | 101800 | 102200 | 101800 | 833 |
| 345 | 20240115 | 131100 | 52345828100 | 101900 | 101500 | 101900 | 101400 | 829 |
| 346 | 20240115 | 131000 | 52261568600 | 101500 | 101600 | 101700 | 101400 | 806 |
| 347 | 20240115 | 130900 | 52179730800 | 101600 | 101500 | 101800 | 101500 | 479 |
| 348 | 20240115 | 130800 | 52131039700 | 101600 | 101400 | 101600 | 101400 | 410 |
| 349 | 20240115 | 130700 | 52089426300 | 101400 | 101600 | 101700 | 101400 | 591 |
| 350 | 20240115 | 130600 | 52029408800 | 101600 | 101400 | 101700 | 101100 | 652 |
| 351 | 20240115 | 130500 | 51963267600 | 101400 | 101200 | 101400 | 101100 | 361 |
| 352 | 20240115 | 130400 | 51926709800 | 101200 | 101100 | 101300 | 100900 | 623 |
| 353 | 20240115 | 130300 | 51863698700 | 101000 | 100900 | 101300 | 100800 | 563 |
| 354 | 20240115 | 130200 | 51806822500 | 101000 | 100900 | 101100 | 100800 | 453 |
| 355 | 20240115 | 130100 | 51761066800 | 100800 | 101100 | 101100 | 100800 | 1991 |
| 356 | 20240115 | 130000 | 51560247000 | 101000 | 100900 | 101100 | 100900 | 447 |
| 357 | 20240115 | 125900 | 51515105200 | 100900 | 100900 | 101000 | 100800 | 829 |
| 358 | 20240115 | 125800 | 51431476200 | 100900 | 100900 | 101000 | 100900 | 748 |
| 359 | 20240115 | 125700 | 51355994400 | 100900 | 100900 | 101000 | 100800 | 707 |
| 360 | 20240115 | 125600 | 51284669600 | 100900 | 101000 | 101100 | 100800 | 1329 |
| 361 | 20240115 | 125500 | 51150539200 | 101000 | 101100 | 101100 | 101000 | 740 |
| 362 | 20240115 | 125400 | 51075782200 | 101200 | 101200 | 101300 | 101000 | 571 |
| 363 | 20240115 | 125300 | 51018063300 | 101200 | 101200 | 101200 | 101000 | 397 |
| 364 | 20240115 | 125200 | 50977938600 | 101200 | 101100 | 101200 | 100900 | 800 |
| 365 | 20240115 | 125100 | 50897083600 | 101100 | 101300 | 101300 | 100900 | 1682 |
| 366 | 20240115 | 125000 | 50727154300 | 101300 | 101300 | 101400 | 101100 | 449 |
| 367 | 20240115 | 124900 | 50681682700 | 101200 | 101100 | 101300 | 101000 | 666 |
| 368 | 20240115 | 124800 | 50614331100 | 101100 | 101000 | 101300 | 100900 | 1220 |
| 369 | 20240115 | 124700 | 50491094300 | 101000 | 101000 | 101100 | 100900 | 1031 |
| 370 | 20240115 | 124600 | 50386983100 | 101100 | 101100 | 101100 | 101000 | 490 |
| 371 | 20240115 | 124500 | 50337485800 | 101100 | 101000 | 101100 | 100900 | 1557 |
| 372 | 20240115 | 124400 | 50180219400 | 101000 | 101100 | 101200 | 101000 | 1282 |
| 373 | 20240115 | 124300 | 50050626600 | 101200 | 101300 | 101300 | 101100 | 805 |
| 374 | 20240115 | 124200 | 49969156400 | 101400 | 101400 | 101500 | 101200 | 917 |
| 375 | 20240115 | 124100 | 49876254200 | 101300 | 101400 | 101500 | 101300 | 691 |
| 376 | 20240115 | 124000 | 49806224300 | 101400 | 101400 | 101500 | 101300 | 437 |
| 377 | 20240115 | 123900 | 49761910600 | 101500 | 101300 | 101600 | 101300 | 549 |
| 378 | 20240115 | 123800 | 49706238600 | 101400 | 101500 | 101600 | 101300 | 437 |
| 379 | 20240115 | 123700 | 49661917700 | 101400 | 101300 | 101500 | 101300 | 961 |
| 380 | 20240115 | 123600 | 49564495300 | 101400 | 101300 | 101400 | 101300 | 578 |
| 381 | 20240115 | 123500 | 49505935800 | 101300 | 101400 | 101500 | 101100 | 1941 |
| 382 | 20240115 | 123400 | 49309322500 | 101400 | 101600 | 101600 | 101400 | 776 |
| 383 | 20240115 | 123300 | 49230555100 | 101600 | 101600 | 101700 | 101500 | 470 |
| 384 | 20240115 | 123200 | 49182827500 | 101600 | 101700 | 101700 | 101500 | 704 |
| 385 | 20240115 | 123100 | 49111294700 | 101700 | 101800 | 101900 | 101600 | 528 |
| 386 | 20240115 | 123000 | 49057609600 | 101800 | 101700 | 102000 | 101600 | 537 |
| 387 | 20240115 | 122900 | 49002996400 | 101600 | 101700 | 101800 | 101600 | 626 |
| 388 | 20240115 | 122800 | 48939359400 | 101700 | 101800 | 102100 | 101700 | 380 |
| 389 | 20240115 | 122700 | 48900659100 | 101700 | 101800 | 101900 | 101600 | 778 |
| 390 | 20240115 | 122600 | 48821514200 | 101800 | 102100 | 102200 | 101700 | 3047 |
| 391 | 20240115 | 122500 | 48511112900 | 102200 | 102200 | 102300 | 102100 | 620 |
| 392 | 20240115 | 122400 | 48447741800 | 102200 | 102300 | 102400 | 102200 | 483 |
| 393 | 20240115 | 122300 | 48398327800 | 102200 | 102400 | 102400 | 102200 | 675 |
| 394 | 20240115 | 122200 | 48329277700 | 102400 | 102600 | 102700 | 102200 | 1137 |
| 395 | 20240115 | 122100 | 48212897700 | 102500 | 102200 | 102600 | 102100 | 581 |
| 396 | 20240115 | 122000 | 48153467400 | 102200 | 102000 | 102300 | 102000 | 420 |
| 397 | 20240115 | 121900 | 48110580800 | 102000 | 102100 | 102200 | 102000 | 635 |
| 398 | 20240115 | 121800 | 48045779600 | 102100 | 102200 | 102300 | 102100 | 413 |
| 399 | 20240115 | 121700 | 48003595500 | 102200 | 102300 | 102300 | 102000 | 723 |
| 400 | 20240115 | 121600 | 47929745600 | 102200 | 101900 | 102400 | 101800 | 465 |
| 401 | 20240115 | 121500 | 47882286900 | 101800 | 102000 | 102000 | 101600 | 1381 |
| 402 | 20240115 | 121400 | 47741674300 | 102000 | 102000 | 102100 | 101900 | 527 |
| 403 | 20240115 | 121300 | 47687923200 | 102000 | 102000 | 102200 | 102000 | 731 |
| 404 | 20240115 | 121200 | 47613337700 | 101800 | 102100 | 102200 | 101800 | 1383 |
| 405 | 20240115 | 121100 | 47472214500 | 102100 | 102500 | 102600 | 102100 | 885 |
| 406 | 20240115 | 121000 | 47381642800 | 102500 | 102600 | 102700 | 102400 | 1213 |
| 407 | 20240115 | 120900 | 47257274800 | 102600 | 102900 | 102900 | 102600 | 885 |
| 408 | 20240115 | 120800 | 47166361400 | 102900 | 103300 | 103300 | 102900 | 2071 |
| 409 | 20240115 | 120700 | 46952873200 | 103100 | 102700 | 103400 | 102700 | 2207 |
| 410 | 20240115 | 120600 | 46725239400 | 103400 | 102500 | 103400 | 102500 | 2993 |
| 411 | 20240115 | 120500 | 46417258200 | 102500 | 102600 | 102600 | 102400 | 2728 |
| 412 | 20240115 | 120400 | 46137668900 | 102600 | 101900 | 102800 | 101900 | 1459 |
| 413 | 20240115 | 120300 | 45988234700 | 101900 | 102500 | 102500 | 101800 | 2027 |
| 414 | 20240115 | 120200 | 45781271200 | 102300 | 102200 | 102600 | 102000 | 2402 |
| 415 | 20240115 | 120100 | 45535418500 | 102200 | 101300 | 102400 | 101300 | 3280 |
| 416 | 20240115 | 120000 | 45201145200 | 101300 | 101200 | 101400 | 101100 | 1325 |
| 417 | 20240115 | 115900 | 45067033400 | 101200 | 101200 | 101400 | 101200 | 1339 |
| 418 | 20240115 | 115800 | 44931435400 | 101200 | 101100 | 101500 | 101100 | 1009 |
| 419 | 20240115 | 115700 | 44829240600 | 101100 | 101200 | 101300 | 101000 | 1041 |
| 420 | 20240115 | 115600 | 44723981100 | 101100 | 101100 | 101200 | 101000 | 1484 |
| 421 | 20240115 | 115500 | 44574019000 | 101100 | 101100 | 101300 | 101000 | 895 |
| 422 | 20240115 | 115400 | 44483536700 | 101000 | 101000 | 101300 | 101000 | 695 |
| 423 | 20240115 | 115300 | 44413259900 | 101000 | 101000 | 101100 | 100900 | 993 |
| 424 | 20240115 | 115200 | 44312987600 | 101000 | 100900 | 101200 | 100900 | 599 |
| 425 | 20240115 | 115100 | 44252473100 | 100900 | 101000 | 101100 | 100900 | 806 |
| 426 | 20240115 | 115000 | 44171087100 | 101000 | 101100 | 101100 | 100900 | 828 |
| 427 | 20240115 | 114900 | 44087424500 | 101000 | 101100 | 101300 | 100900 | 2048 |
| 428 | 20240115 | 114800 | 43880618400 | 101100 | 101100 | 101300 | 101100 | 457 |
| 429 | 20240115 | 114700 | 43834404800 | 101100 | 101100 | 101300 | 100900 | 1330 |
| 430 | 20240115 | 114600 | 43700011300 | 101100 | 101100 | 101400 | 101100 | 892 |
| 431 | 20240115 | 114500 | 43609779600 | 101100 | 101000 | 101200 | 101000 | 965 |
| 432 | 20240115 | 114400 | 43512250800 | 101100 | 101100 | 101300 | 101000 | 723 |
| 433 | 20240115 | 114300 | 43439135700 | 101100 | 101100 | 101200 | 101000 | 1218 |
| 434 | 20240115 | 114200 | 43316052200 | 101000 | 101200 | 101200 | 101000 | 999 |
| 435 | 20240115 | 114100 | 43215097700 | 101100 | 101400 | 101400 | 100900 | 1870 |
| 436 | 20240115 | 114000 | 43026021700 | 101300 | 101100 | 101400 | 101000 | 825 |
| 437 | 20240115 | 113900 | 42942543500 | 101000 | 101300 | 101300 | 101000 | 2034 |
| 438 | 20240115 | 113800 | 42736957700 | 101400 | 101200 | 101400 | 101200 | 546 |
| 439 | 20240115 | 113700 | 42681649200 | 101200 | 101300 | 101500 | 101100 | 1105 |
| 440 | 20240115 | 113600 | 42569787200 | 101300 | 101300 | 101400 | 101100 | 624 |
| 441 | 20240115 | 113500 | 42506596100 | 101300 | 101100 | 101400 | 101100 | 723 |
| 442 | 20240115 | 113400 | 42433458800 | 101200 | 101500 | 101500 | 101200 | 896 |
| 443 | 20240115 | 113300 | 42342647000 | 101400 | 101200 | 101700 | 101200 | 867 |
| 444 | 20240115 | 113200 | 42254736600 | 101200 | 100900 | 101400 | 100900 | 902 |
| 445 | 20240115 | 113100 | 42163567200 | 100900 | 101000 | 101300 | 100900 | 1050 |
| 446 | 20240115 | 113000 | 42057497400 | 100900 | 100900 | 101100 | 100800 | 676 |
| 447 | 20240115 | 112900 | 41989240500 | 100900 | 101100 | 101400 | 100800 | 1384 |
| 448 | 20240115 | 112800 | 41849446700 | 101100 | 100900 | 101200 | 100900 | 733 |
| 449 | 20240115 | 112700 | 41775402400 | 100900 | 101100 | 101200 | 100900 | 950 |
| 450 | 20240115 | 112600 | 41679450600 | 101100 | 100900 | 101100 | 100800 | 609 |
| 451 | 20240115 | 112500 | 41617983300 | 100800 | 101000 | 101300 | 100800 | 1692 |
| 452 | 20240115 | 112400 | 41447011100 | 101000 | 101600 | 101600 | 101000 | 2202 |
| 453 | 20240115 | 112300 | 41223778500 | 101600 | 101700 | 101900 | 101600 | 1380 |
| 454 | 20240115 | 112200 | 41083416700 | 101700 | 101700 | 101800 | 101600 | 966 |
| 455 | 20240115 | 112100 | 40985192800 | 101700 | 101600 | 101900 | 101600 | 999 |
| 456 | 20240115 | 112000 | 40883589900 | 101600 | 101700 | 101800 | 101500 | 1426 |
| 457 | 20240115 | 111900 | 40738639800 | 101700 | 101400 | 101900 | 101400 | 1728 |
| 458 | 20240115 | 111800 | 40562894100 | 101500 | 101400 | 101500 | 101200 | 1242 |
| 459 | 20240115 | 111700 | 40437014900 | 101300 | 100900 | 101500 | 100800 | 2163 |
| 460 | 20240115 | 111600 | 40218045800 | 101000 | 100800 | 101000 | 100600 | 1452 |
| 461 | 20240115 | 111500 | 40071711800 | 100700 | 100900 | 101000 | 100500 | 2330 |
| 462 | 20240115 | 111400 | 39837136600 | 100900 | 100800 | 101000 | 100600 | 1107 |
| 463 | 20240115 | 111300 | 39725605900 | 100800 | 100800 | 101200 | 100600 | 1472 |
| 464 | 20240115 | 111200 | 39577339600 | 100800 | 100700 | 100900 | 100600 | 1268 |
| 465 | 20240115 | 111100 | 39449689300 | 100700 | 100500 | 100800 | 100500 | 1138 |
| 466 | 20240115 | 111000 | 39335178900 | 100500 | 100700 | 100900 | 100500 | 3277 |
| 467 | 20240115 | 110900 | 39005380100 | 100700 | 100800 | 100900 | 100600 | 1884 |
| 468 | 20240115 | 110800 | 38815559300 | 100900 | 101000 | 101200 | 100800 | 1967 |
| 469 | 20240115 | 110700 | 38617061200 | 101100 | 100800 | 101100 | 100800 | 1035 |
| 470 | 20240115 | 110600 | 38512574700 | 100900 | 100800 | 100900 | 100700 | 1428 |
| 471 | 20240115 | 110500 | 38368660500 | 100800 | 100800 | 101000 | 100700 | 1758 |
| 472 | 20240115 | 110400 | 38191376400 | 100800 | 100500 | 100900 | 100500 | 838 |
| 473 | 20240115 | 110300 | 38106998500 | 100600 | 101000 | 101000 | 100400 | 6598 |
| 474 | 20240115 | 110200 | 37443121000 | 100900 | 101400 | 101400 | 100900 | 5503 |
| 475 | 20240115 | 110100 | 36886342500 | 101400 | 101500 | 101700 | 101400 | 690 |
| 476 | 20240115 | 110000 | 36816327200 | 101600 | 101400 | 101700 | 101400 | 727 |
| 477 | 20240115 | 105900 | 36742515200 | 101400 | 101800 | 101800 | 101400 | 1107 |
| 478 | 20240115 | 105800 | 36630047700 | 101700 | 101600 | 101900 | 101500 | 814 |
| 479 | 20240115 | 105700 | 36547228900 | 101500 | 101500 | 101800 | 101500 | 1246 |
| 480 | 20240115 | 105600 | 36420647500 | 101500 | 101400 | 101600 | 101300 | 615 |
| 481 | 20240115 | 105500 | 36358271800 | 101300 | 101400 | 101700 | 101300 | 1107 |
| 482 | 20240115 | 105400 | 36245937600 | 101500 | 101400 | 101500 | 101300 | 1446 |
| 483 | 20240115 | 105300 | 36099309900 | 101400 | 101300 | 101500 | 101300 | 964 |
| 484 | 20240115 | 105200 | 36001603600 | 101300 | 101700 | 101800 | 101300 | 2273 |
| 485 | 20240115 | 105100 | 35771001900 | 101700 | 101700 | 101800 | 101500 | 3583 |
| 486 | 20240115 | 105000 | 35406832000 | 101800 | 102000 | 102000 | 101700 | 843 |
| 487 | 20240115 | 104900 | 35321037000 | 102000 | 101600 | 102300 | 101600 | 1812 |
| 488 | 20240115 | 104800 | 35136518200 | 101600 | 101700 | 101900 | 101600 | 1003 |
| 489 | 20240115 | 104700 | 35034521400 | 101700 | 102100 | 102100 | 101700 | 3051 |
| 490 | 20240115 | 104600 | 34723758900 | 102100 | 102400 | 102500 | 102000 | 1553 |
| 491 | 20240115 | 104500 | 34565104200 | 102300 | 102100 | 102500 | 102000 | 1092 |
| 492 | 20240115 | 104400 | 34453459700 | 102100 | 102100 | 102200 | 102000 | 892 |
| 493 | 20240115 | 104300 | 34362416500 | 102100 | 101700 | 102400 | 101700 | 2463 |
| 494 | 20240115 | 104200 | 34111307000 | 101700 | 101700 | 102000 | 101400 | 2536 |
| 495 | 20240115 | 104100 | 33853558900 | 101700 | 102300 | 102300 | 101500 | 5621 |
| 496 | 20240115 | 104000 | 33280648500 | 102600 | 102600 | 102600 | 102200 | 2839 |
| 497 | 20240115 | 103900 | 32990160400 | 102600 | 102500 | 102900 | 102500 | 1455 |
| 498 | 20240115 | 103800 | 32840867300 | 102500 | 102400 | 102800 | 102300 | 751 |
| 499 | 20240115 | 103700 | 32763888900 | 102400 | 102300 | 102500 | 102300 | 1713 |
| 500 | 20240115 | 103600 | 32588503700 | 102400 | 102300 | 102400 | 102200 | 2310 |
| 501 | 20240115 | 103500 | 32352219800 | 102200 | 102100 | 102400 | 102000 | 1909 |
| 502 | 20240115 | 103400 | 32157064700 | 102100 | 102700 | 102900 | 102000 | 4858 |
| 503 | 20240115 | 103300 | 31659569000 | 102700 | 103700 | 103800 | 102600 | 5325 |
| 504 | 20240115 | 103200 | 31110763100 | 103300 | 103300 | 104000 | 103100 | 8271 |
| 505 | 20240115 | 103100 | 30255377500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 506 | 20240115 | 103000 | 30255377500 | 103300 | 103300 | 103400 | 103300 | 633 |
| 507 | 20240115 | 102900 | 30189983600 | 103300 | 103400 | 103500 | 103300 | 1558 |
| 508 | 20240115 | 102800 | 30028938400 | 103400 | 103400 | 103600 | 103400 | 1013 |
| 509 | 20240115 | 102700 | 29924102900 | 103500 | 103500 | 103600 | 103300 | 2599 |
| 510 | 20240115 | 102600 | 29655319700 | 103500 | 103800 | 103900 | 103500 | 2222 |
| 511 | 20240115 | 102500 | 29424917600 | 103800 | 103600 | 103900 | 103600 | 1288 |
| 512 | 20240115 | 102400 | 29291276500 | 103600 | 103700 | 103900 | 103500 | 1709 |
| 513 | 20240115 | 102300 | 29114114800 | 103800 | 103600 | 104000 | 103500 | 1312 |
| 514 | 20240115 | 102200 | 28978044200 | 103600 | 103900 | 104000 | 103500 | 1874 |
| 515 | 20240115 | 102100 | 28783742600 | 103900 | 104100 | 104200 | 103600 | 3240 |
| 516 | 20240115 | 102000 | 28447116000 | 104100 | 104200 | 104300 | 104000 | 2056 |
| 517 | 20240115 | 101900 | 28233089200 | 104300 | 104700 | 104800 | 104300 | 1447 |
| 518 | 20240115 | 101800 | 28081853400 | 104700 | 105200 | 105300 | 104500 | 843 |
| 519 | 20240115 | 101700 | 27993562500 | 105000 | 104600 | 105200 | 104500 | 724 |
| 520 | 20240115 | 101600 | 27917798000 | 104700 | 105200 | 105200 | 104600 | 1460 |
| 521 | 20240115 | 101500 | 27764461800 | 105200 | 105200 | 105400 | 105000 | 983 |
| 522 | 20240115 | 101400 | 27661062100 | 105200 | 105100 | 106300 | 104700 | 2151 |
| 523 | 20240115 | 101300 | 27434091800 | 105100 | 104500 | 105300 | 104400 | 1434 |
| 524 | 20240115 | 101200 | 27283523000 | 104500 | 104400 | 104700 | 104200 | 1261 |
| 525 | 20240115 | 101100 | 27151949100 | 104500 | 104400 | 104800 | 103900 | 2698 |
| 526 | 20240115 | 101000 | 26870583800 | 104000 | 105200 | 105300 | 103800 | 7264 |
| 527 | 20240115 | 100900 | 26110223900 | 105200 | 105900 | 105900 | 105200 | 3188 |
| 528 | 20240115 | 100800 | 25774241300 | 105900 | 106500 | 106500 | 105900 | 2045 |
| 529 | 20240115 | 100700 | 25557187600 | 106500 | 106400 | 106500 | 106200 | 669 |
| 530 | 20240115 | 100600 | 25486071800 | 106300 | 106200 | 106500 | 106200 | 798 |
| 531 | 20240115 | 100500 | 25401236100 | 106200 | 106700 | 106900 | 106100 | 1842 |
| 532 | 20240115 | 100400 | 25205240000 | 106700 | 106500 | 108000 | 106300 | 2780 |
| 533 | 20240115 | 100300 | 24907387400 | 106500 | 106200 | 107500 | 105900 | 2128 |
| 534 | 20240115 | 100200 | 24680472500 | 106200 | 106400 | 107200 | 106100 | 1750 |
| 535 | 20240115 | 100100 | 24494259700 | 106500 | 106000 | 107500 | 105900 | 2144 |
| 536 | 20240115 | 100000 | 24265673200 | 106000 | 106200 | 106300 | 105900 | 1004 |
| 537 | 20240115 | 095900 | 24159142900 | 106200 | 105600 | 106400 | 105600 | 2009 |
| 538 | 20240115 | 095800 | 23946146600 | 105600 | 106800 | 106800 | 105100 | 5550 |
| 539 | 20240115 | 095700 | 23358352400 | 106600 | 106600 | 106800 | 106300 | 3472 |
| 540 | 20240115 | 095600 | 22988675500 | 106600 | 107200 | 107200 | 106600 | 2326 |
| 541 | 20240115 | 095500 | 22740219300 | 107200 | 107100 | 107400 | 107100 | 1273 |
| 542 | 20240115 | 095400 | 22603804200 | 107100 | 107400 | 107600 | 107100 | 1928 |
| 543 | 20240115 | 095300 | 22396995400 | 107400 | 107400 | 107700 | 107300 | 988 |
| 544 | 20240115 | 095200 | 22290797100 | 107400 | 107700 | 107800 | 107300 | 2002 |
| 545 | 20240115 | 095100 | 22075778500 | 107600 | 107400 | 107800 | 107300 | 797 |
| 546 | 20240115 | 095000 | 21990169400 | 107300 | 107400 | 107700 | 107300 | 1145 |
| 547 | 20240115 | 094900 | 21867181400 | 107500 | 107900 | 108000 | 107300 | 2278 |
| 548 | 20240115 | 094800 | 21621969700 | 108000 | 107900 | 108100 | 107800 | 850 |
| 549 | 20240115 | 094700 | 21530238500 | 107900 | 107900 | 108100 | 107200 | 1905 |
| 550 | 20240115 | 094600 | 21325515300 | 107900 | 108200 | 108400 | 107800 | 3227 |
| 551 | 20240115 | 094500 | 20976868500 | 108300 | 109100 | 109200 | 108000 | 3408 |
| 552 | 20240115 | 094400 | 20607057700 | 109100 | 110000 | 110200 | 109000 | 2541 |
| 553 | 20240115 | 094300 | 20328654100 | 110000 | 110600 | 110800 | 110000 | 2508 |
| 554 | 20240115 | 094200 | 20051699900 | 110500 | 110000 | 110800 | 110000 | 4184 |
| 555 | 20240115 | 094100 | 19589749000 | 110000 | 109900 | 110100 | 109600 | 1440 |
| 556 | 20240115 | 094000 | 19431497000 | 109900 | 109500 | 110000 | 109300 | 1968 |
| 557 | 20240115 | 093900 | 19215658400 | 109400 | 109500 | 109600 | 108800 | 3501 |
| 558 | 20240115 | 093800 | 18833668900 | 109500 | 109600 | 109900 | 109400 | 1132 |
| 559 | 20240115 | 093700 | 18709507800 | 109500 | 109900 | 109900 | 109300 | 1233 |
| 560 | 20240115 | 093600 | 18574424800 | 109900 | 109600 | 109900 | 109500 | 759 |
| 561 | 20240115 | 093500 | 18491135200 | 109600 | 109600 | 109800 | 109200 | 911 |
| 562 | 20240115 | 093400 | 18391457800 | 109500 | 110000 | 110000 | 109100 | 3154 |
| 563 | 20240115 | 093300 | 18046324300 | 109800 | 109600 | 110300 | 109500 | 2098 |
| 564 | 20240115 | 093200 | 17815665300 | 109600 | 109400 | 109800 | 109400 | 1362 |
| 565 | 20240115 | 093100 | 17666393900 | 109500 | 109800 | 109900 | 109100 | 1903 |
| 566 | 20240115 | 093000 | 17458170200 | 109800 | 110200 | 110300 | 109800 | 2329 |
| 567 | 20240115 | 092900 | 17201952900 | 110100 | 109900 | 110300 | 109800 | 1450 |
| 568 | 20240115 | 092800 | 17042312000 | 109900 | 109500 | 109900 | 109400 | 1271 |
| 569 | 20240115 | 092700 | 16903012800 | 109600 | 108800 | 109800 | 108700 | 1608 |
| 570 | 20240115 | 092600 | 16727309600 | 108800 | 109900 | 110000 | 108700 | 3250 |
| 571 | 20240115 | 092500 | 16372145100 | 109900 | 110200 | 110500 | 109800 | 3675 |
| 572 | 20240115 | 092400 | 15967248100 | 110200 | 110100 | 110300 | 110000 | 1278 |
| 573 | 20240115 | 092300 | 15826548500 | 110100 | 110000 | 110500 | 109400 | 3249 |
| 574 | 20240115 | 092200 | 15469225700 | 110000 | 109500 | 110400 | 109500 | 2389 |
| 575 | 20240115 | 092100 | 15206385700 | 110000 | 109600 | 110000 | 109000 | 2070 |
| 576 | 20240115 | 092000 | 14979991300 | 109700 | 110200 | 110300 | 109600 | 2526 |
| 577 | 20240115 | 091900 | 14702459000 | 110200 | 109800 | 110800 | 109800 | 4964 |
| 578 | 20240115 | 091800 | 14155433600 | 109800 | 108800 | 109900 | 108700 | 3386 |
| 579 | 20240115 | 091700 | 13784387200 | 108800 | 109500 | 109700 | 108700 | 1703 |
| 580 | 20240115 | 091600 | 13598813500 | 109500 | 108300 | 109600 | 108100 | 2104 |
| 581 | 20240115 | 091500 | 13369700100 | 108200 | 108400 | 108700 | 108200 | 2482 |
| 582 | 20240115 | 091400 | 13100684500 | 108400 | 109400 | 109500 | 108300 | 3836 |
| 583 | 20240115 | 091300 | 12683064100 | 109400 | 109500 | 109700 | 109100 | 2982 |
| 584 | 20240115 | 091200 | 12356847900 | 109600 | 109200 | 109700 | 108800 | 3429 |
| 585 | 20240115 | 091100 | 11982282800 | 109100 | 108700 | 109800 | 108700 | 3140 |
| 586 | 20240115 | 091000 | 11639197400 | 108800 | 108500 | 109000 | 108300 | 3225 |
| 587 | 20240115 | 090900 | 11288691000 | 108500 | 108300 | 108600 | 107300 | 3620 |
| 588 | 20240115 | 090800 | 10897789000 | 108300 | 107000 | 108800 | 106900 | 3369 |
| 589 | 20240115 | 090700 | 10534478100 | 106900 | 108000 | 108500 | 106900 | 5562 |
| 590 | 20240115 | 090600 | 9936912800 | 108300 | 108300 | 108800 | 107800 | 3223 |
| 591 | 20240115 | 090500 | 9587998600 | 108300 | 108000 | 108700 | 107400 | 4362 |
| 592 | 20240115 | 090400 | 9117686700 | 110300 | 109400 | 110300 | 106100 | 14812 |
| 593 | 20240115 | 090300 | 7511392600 | 109500 | 110000 | 112600 | 109300 | 12273 |
| 594 | 20240115 | 090200 | 6158669600 | 109900 | 110600 | 111800 | 109100 | 13525 |
| 595 | 20240115 | 090100 | 4671615200 | 110300 | 113200 | 113600 | 109200 | 16944 |
| 596 | 20240115 | 090000 | 2786334700 | 113100 | 114700 | 114800 | 113000 | 24358 |