34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 194300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 2543 |
| 3 | 20240102 | 194200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 4 | 20240102 | 194100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 5 | 20240102 | 194000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 6 | 20240102 | 193900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 7 | 20240102 | 193800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 8 | 20240102 | 193700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 9 | 20240102 | 193600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 10 | 20240102 | 193500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 11 | 20240102 | 193400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 12 | 20240102 | 193300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 13 | 20240102 | 193200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 14 | 20240102 | 193100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 15 | 20240102 | 193000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 16 | 20240102 | 192900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 17 | 20240102 | 192800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 18 | 20240102 | 192700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 19 | 20240102 | 192600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 20 | 20240102 | 192500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 21 | 20240102 | 192400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 22 | 20240102 | 192300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 23 | 20240102 | 192200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 24 | 20240102 | 192100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 25 | 20240102 | 192000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 26 | 20240102 | 191900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 27 | 20240102 | 191800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 28 | 20240102 | 191700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 29 | 20240102 | 191600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 30 | 20240102 | 191500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 31 | 20240102 | 191400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 32 | 20240102 | 191300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 2543 |
| 33 | 20240102 | 191200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 34 | 20240102 | 191100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 35 | 20240102 | 191000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 36 | 20240102 | 190900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 37 | 20240102 | 190800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 38 | 20240102 | 190700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 39 | 20240102 | 190600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 40 | 20240102 | 190500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 41 | 20240102 | 190400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 42 | 20240102 | 190300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 43 | 20240102 | 190200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 44 | 20240102 | 190100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 45 | 20240102 | 190000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 46 | 20240102 | 185900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 47 | 20240102 | 185800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 48 | 20240102 | 185700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 49 | 20240102 | 185600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 50 | 20240102 | 185500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 51 | 20240102 | 185400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 52 | 20240102 | 185300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 53 | 20240102 | 185200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 54 | 20240102 | 185100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 55 | 20240102 | 185000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 56 | 20240102 | 184900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 57 | 20240102 | 184800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 58 | 20240102 | 184700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 59 | 20240102 | 184600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 60 | 20240102 | 184500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 61 | 20240102 | 184400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 62 | 20240102 | 184300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 2543 |
| 63 | 20240102 | 184200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 64 | 20240102 | 184100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 65 | 20240102 | 184000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 66 | 20240102 | 183900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 67 | 20240102 | 183800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 68 | 20240102 | 183700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 69 | 20240102 | 183600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 70 | 20240102 | 183500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 71 | 20240102 | 183400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 72 | 20240102 | 183300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 73 | 20240102 | 183200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 74 | 20240102 | 183100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 75 | 20240102 | 183000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 76 | 20240102 | 182900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 77 | 20240102 | 182800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 78 | 20240102 | 182700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 79 | 20240102 | 182600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 80 | 20240102 | 182500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 81 | 20240102 | 182400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 82 | 20240102 | 182300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 83 | 20240102 | 182200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 84 | 20240102 | 182100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 85 | 20240102 | 182000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 86 | 20240102 | 181900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 87 | 20240102 | 181800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 88 | 20240102 | 181700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 89 | 20240102 | 181600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 90 | 20240102 | 181500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 91 | 20240102 | 181400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 92 | 20240102 | 181300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 2543 |
| 93 | 20240102 | 181200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 94 | 20240102 | 181100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 95 | 20240102 | 181000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 96 | 20240102 | 180900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 97 | 20240102 | 180800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 98 | 20240102 | 180700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 99 | 20240102 | 180600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 100 | 20240102 | 180500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 101 | 20240102 | 180400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 102 | 20240102 | 180300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 103 | 20240102 | 180200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 104 | 20240102 | 180100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 105 | 20240102 | 180000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 106 | 20240102 | 175900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 107 | 20240102 | 175800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 108 | 20240102 | 175700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 109 | 20240102 | 175600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 110 | 20240102 | 175500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 111 | 20240102 | 175400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 112 | 20240102 | 175300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 113 | 20240102 | 175200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 114 | 20240102 | 175100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 115 | 20240102 | 175000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 116 | 20240102 | 174900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 117 | 20240102 | 174800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 118 | 20240102 | 174700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 119 | 20240102 | 174600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 120 | 20240102 | 174500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 121 | 20240102 | 174400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 122 | 20240102 | 174300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 2543 |
| 123 | 20240102 | 174200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 124 | 20240102 | 174100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 125 | 20240102 | 174000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 126 | 20240102 | 173900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 127 | 20240102 | 173800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 128 | 20240102 | 173700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 129 | 20240102 | 173600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 130 | 20240102 | 173500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 131 | 20240102 | 173400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 132 | 20240102 | 173300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 133 | 20240102 | 173200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 134 | 20240102 | 173100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 135 | 20240102 | 173000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 136 | 20240102 | 172900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 137 | 20240102 | 172800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 138 | 20240102 | 172700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 139 | 20240102 | 172600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 140 | 20240102 | 172500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 141 | 20240102 | 172400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 142 | 20240102 | 172300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 143 | 20240102 | 172200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 144 | 20240102 | 172100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 145 | 20240102 | 172000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 146 | 20240102 | 171900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 147 | 20240102 | 171800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 148 | 20240102 | 171700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 149 | 20240102 | 171600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 150 | 20240102 | 171500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 151 | 20240102 | 171400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 152 | 20240102 | 171300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 2543 |
| 153 | 20240102 | 171200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 154 | 20240102 | 171100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 155 | 20240102 | 171000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 156 | 20240102 | 170900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 157 | 20240102 | 170800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 158 | 20240102 | 170700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 159 | 20240102 | 170600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 160 | 20240102 | 170500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 161 | 20240102 | 170400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 162 | 20240102 | 170300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 163 | 20240102 | 170200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 164 | 20240102 | 170100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 165 | 20240102 | 170000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 166 | 20240102 | 165900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 167 | 20240102 | 165800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 168 | 20240102 | 165700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 169 | 20240102 | 165600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 170 | 20240102 | 165500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 171 | 20240102 | 165400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 172 | 20240102 | 165300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 173 | 20240102 | 165200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 174 | 20240102 | 165100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 175 | 20240102 | 165000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 176 | 20240102 | 164900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 177 | 20240102 | 164800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 178 | 20240102 | 164700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 179 | 20240102 | 164600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 180 | 20240102 | 164500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 181 | 20240102 | 164400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 182 | 20240102 | 164300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 2543 |
| 183 | 20240102 | 164200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 184 | 20240102 | 164100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 185 | 20240102 | 164000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 186 | 20240102 | 163900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 187 | 20240102 | 163800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 188 | 20240102 | 163700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 189 | 20240102 | 163600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 190 | 20240102 | 163500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 191 | 20240102 | 163400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 192 | 20240102 | 163300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 193 | 20240102 | 163200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 194 | 20240102 | 163100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 195 | 20240102 | 163000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 196 | 20240102 | 162900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 197 | 20240102 | 162800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 198 | 20240102 | 162700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 199 | 20240102 | 162600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 200 | 20240102 | 162500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 201 | 20240102 | 162400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 202 | 20240102 | 162300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 203 | 20240102 | 162200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 204 | 20240102 | 162100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 205 | 20240102 | 162000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 206 | 20240102 | 161900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 207 | 20240102 | 161800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 208 | 20240102 | 161700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 209 | 20240102 | 161600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 210 | 20240102 | 161500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 211 | 20240102 | 161400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 212 | 20240102 | 161300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 2543 |
| 213 | 20240102 | 161200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 214 | 20240102 | 161100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 215 | 20240102 | 161000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 216 | 20240102 | 160900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 217 | 20240102 | 160800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 218 | 20240102 | 160700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 219 | 20240102 | 160600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 220 | 20240102 | 160500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 221 | 20240102 | 160400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 222 | 20240102 | 160300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 223 | 20240102 | 160200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 224 | 20240102 | 160100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 225 | 20240102 | 160000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 226 | 20240102 | 155900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 227 | 20240102 | 155800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 228 | 20240102 | 155700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 229 | 20240102 | 155600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 230 | 20240102 | 155500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 231 | 20240102 | 155400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 232 | 20240102 | 155300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 233 | 20240102 | 155200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 234 | 20240102 | 155100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 235 | 20240102 | 155000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 236 | 20240102 | 154900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 237 | 20240102 | 154800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 238 | 20240102 | 154700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 239 | 20240102 | 154600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 240 | 20240102 | 154500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 241 | 20240102 | 154400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 242 | 20240102 | 154300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 2543 |
| 243 | 20240102 | 154200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 244 | 20240102 | 154100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 245 | 20240102 | 154000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 246 | 20240102 | 153900 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 247 | 20240102 | 153800 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 248 | 20240102 | 153700 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 249 | 20240102 | 153600 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 250 | 20240102 | 153500 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 251 | 20240102 | 153400 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 252 | 20240102 | 153300 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 253 | 20240102 | 153200 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 254 | 20240102 | 153100 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 0 |
| 255 | 20240102 | 153000 | 557893693300 | 119800 | 119800 | 119800 | 119800 | 2543 |
| 256 | 20240102 | 152900 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 257 | 20240102 | 152800 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 258 | 20240102 | 152700 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 259 | 20240102 | 152600 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 260 | 20240102 | 152500 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 261 | 20240102 | 152400 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 262 | 20240102 | 152300 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 263 | 20240102 | 152200 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 264 | 20240102 | 152100 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 265 | 20240102 | 152000 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 266 | 20240102 | 151900 | 557589041900 | 119800 | 119800 | 119800 | 119800 | 640 |
| 267 | 20240102 | 151800 | 557512369900 | 119800 | 119800 | 119800 | 119800 | 202 |
| 268 | 20240102 | 151700 | 557488170300 | 119800 | 119800 | 119800 | 119800 | 272 |
| 269 | 20240102 | 151600 | 557455584700 | 119800 | 119800 | 119800 | 119800 | 203 |
| 270 | 20240102 | 151500 | 557431265300 | 119800 | 119800 | 119800 | 119800 | 547 |
| 271 | 20240102 | 151400 | 557365734700 | 119800 | 119800 | 119800 | 119800 | 392 |
| 272 | 20240102 | 151300 | 557318773100 | 119800 | 119800 | 119800 | 119800 | 795 |
| 273 | 20240102 | 151200 | 557223532100 | 119800 | 119800 | 119800 | 119800 | 561 |
| 274 | 20240102 | 151100 | 557156324300 | 119800 | 119800 | 119800 | 119800 | 1006 |
| 275 | 20240102 | 151000 | 557035805500 | 119800 | 119800 | 119800 | 119800 | 749 |
| 276 | 20240102 | 150900 | 556946075300 | 119800 | 119800 | 119800 | 119800 | 2301 |
| 277 | 20240102 | 150800 | 556670415500 | 119800 | 119800 | 119800 | 119800 | 666 |
| 278 | 20240102 | 150700 | 556590628700 | 119800 | 119800 | 119800 | 119800 | 932 |
| 279 | 20240102 | 150600 | 556478975100 | 119800 | 119800 | 119800 | 119800 | 2344 |
| 280 | 20240102 | 150500 | 556198163900 | 119800 | 119800 | 119800 | 119800 | 472 |
| 281 | 20240102 | 150400 | 556141618300 | 119800 | 119800 | 119800 | 119800 | 628 |
| 282 | 20240102 | 150300 | 556066383900 | 119800 | 119800 | 119800 | 119800 | 740 |
| 283 | 20240102 | 150200 | 555977731900 | 119800 | 119800 | 119800 | 119800 | 1945 |
| 284 | 20240102 | 150100 | 555744720900 | 119800 | 119800 | 119800 | 119800 | 595 |
| 285 | 20240102 | 150000 | 555673439900 | 119800 | 119800 | 119800 | 119800 | 10745 |
| 286 | 20240102 | 145900 | 554386188900 | 119800 | 119800 | 119800 | 119800 | 4730 |
| 287 | 20240102 | 145800 | 553819534900 | 119800 | 119700 | 119800 | 119700 | 11217 |
| 288 | 20240102 | 145700 | 552475762300 | 119800 | 119800 | 119800 | 119600 | 23350 |
| 289 | 20240102 | 145600 | 549679317200 | 119800 | 119800 | 119800 | 119800 | 10197 |
| 290 | 20240102 | 145500 | 548457716600 | 119800 | 119800 | 119800 | 119200 | 58369 |
| 291 | 20240102 | 145400 | 541465953700 | 119800 | 119800 | 119800 | 119800 | 7928 |
| 292 | 20240102 | 145300 | 540516179300 | 119800 | 119800 | 119800 | 119800 | 5338 |
| 293 | 20240102 | 145200 | 539876686900 | 119800 | 119800 | 119800 | 119800 | 1939 |
| 294 | 20240102 | 145100 | 539644394700 | 119800 | 119800 | 119800 | 119800 | 2051 |
| 295 | 20240102 | 145000 | 539398684900 | 119800 | 119800 | 119800 | 119800 | 1286 |
| 296 | 20240102 | 144900 | 539244622100 | 119800 | 119800 | 119800 | 119800 | 676 |
| 297 | 20240102 | 144800 | 539163637300 | 119800 | 119800 | 119800 | 119800 | 856 |
| 298 | 20240102 | 144700 | 539061088500 | 119800 | 119800 | 119800 | 119800 | 764 |
| 299 | 20240102 | 144600 | 538969561300 | 119800 | 119800 | 119800 | 119800 | 6013 |
| 300 | 20240102 | 144500 | 538249203900 | 119800 | 119800 | 119800 | 119800 | 4032 |
| 301 | 20240102 | 144400 | 537766170300 | 119800 | 119800 | 119800 | 119800 | 7545 |
| 302 | 20240102 | 144300 | 536862279300 | 119800 | 119800 | 119800 | 119800 | 4792 |
| 303 | 20240102 | 144200 | 536288197700 | 119800 | 119800 | 119800 | 119800 | 4630 |
| 304 | 20240102 | 144100 | 535733523700 | 119800 | 119800 | 119800 | 119800 | 3178 |
| 305 | 20240102 | 144000 | 535352799300 | 119800 | 119700 | 119800 | 119400 | 49811 |
| 306 | 20240102 | 143900 | 529387019300 | 119800 | 119700 | 119800 | 119500 | 14751 |
| 307 | 20240102 | 143800 | 527621686500 | 119700 | 119600 | 119800 | 119400 | 26829 |
| 308 | 20240102 | 143700 | 524411195100 | 119500 | 118900 | 119700 | 118800 | 30225 |
| 309 | 20240102 | 143600 | 520803513500 | 118900 | 118500 | 119000 | 118300 | 8586 |
| 310 | 20240102 | 143500 | 519785901600 | 118600 | 119000 | 119100 | 118500 | 7548 |
| 311 | 20240102 | 143400 | 518889940700 | 119000 | 119200 | 119300 | 118900 | 7523 |
| 312 | 20240102 | 143300 | 517994103200 | 119200 | 118900 | 119200 | 118700 | 8896 |
| 313 | 20240102 | 143200 | 516935277500 | 118800 | 118800 | 118900 | 118600 | 3600 |
| 314 | 20240102 | 143100 | 516507797900 | 118800 | 118400 | 119000 | 118300 | 8090 |
| 315 | 20240102 | 143000 | 515547646300 | 118500 | 118900 | 119000 | 118300 | 13007 |
| 316 | 20240102 | 142900 | 514005017200 | 119000 | 119100 | 119300 | 118800 | 15200 |
| 317 | 20240102 | 142800 | 512196065600 | 119100 | 119000 | 119200 | 118800 | 17686 |
| 318 | 20240102 | 142700 | 510092229900 | 119000 | 118500 | 119000 | 118300 | 18064 |
| 319 | 20240102 | 142600 | 507947223300 | 118500 | 118400 | 118600 | 118100 | 12479 |
| 320 | 20240102 | 142500 | 506469784800 | 118300 | 117900 | 118600 | 117600 | 27280 |
| 321 | 20240102 | 142400 | 503246179700 | 117800 | 118100 | 118500 | 117700 | 31553 |
| 322 | 20240102 | 142300 | 499518722400 | 118200 | 119800 | 119800 | 117700 | 166718 |
| 323 | 20240102 | 142200 | 479625525300 | 119800 | 119800 | 119800 | 119800 | 49093 |
| 324 | 20240102 | 142100 | 473744183900 | 119800 | 119800 | 119800 | 119800 | 3805 |
| 325 | 20240102 | 142000 | 473288344900 | 119800 | 119800 | 119800 | 119800 | 2420 |
| 326 | 20240102 | 141900 | 472998428900 | 119800 | 119800 | 119800 | 119800 | 13880 |
| 327 | 20240102 | 141800 | 471335604900 | 119800 | 119800 | 119800 | 119800 | 4459 |
| 328 | 20240102 | 141700 | 470801416700 | 119800 | 119800 | 119800 | 119800 | 3266 |
| 329 | 20240102 | 141600 | 470410149900 | 119800 | 119800 | 119800 | 119800 | 9855 |
| 330 | 20240102 | 141500 | 469229520900 | 119800 | 119800 | 119800 | 119100 | 165082 |
| 331 | 20240102 | 141400 | 449459595200 | 119800 | 119800 | 119800 | 119800 | 427 |
| 332 | 20240102 | 141300 | 449408440600 | 119800 | 119800 | 119800 | 119800 | 266 |
| 333 | 20240102 | 141200 | 449376573800 | 119800 | 119800 | 119800 | 119800 | 210 |
| 334 | 20240102 | 141100 | 449351415800 | 119800 | 119800 | 119800 | 119800 | 177 |
| 335 | 20240102 | 141000 | 449330211200 | 119800 | 119800 | 119800 | 119800 | 163 |
| 336 | 20240102 | 140900 | 449310683800 | 119800 | 119800 | 119800 | 119800 | 251 |
| 337 | 20240102 | 140800 | 449280614000 | 119800 | 119800 | 119800 | 119800 | 465 |
| 338 | 20240102 | 140700 | 449224907000 | 119800 | 119800 | 119800 | 119800 | 4832 |
| 339 | 20240102 | 140600 | 448646033400 | 119800 | 119800 | 119800 | 119800 | 124 |
| 340 | 20240102 | 140500 | 448631178200 | 119800 | 119800 | 119800 | 119800 | 143 |
| 341 | 20240102 | 140400 | 448614046800 | 119800 | 119800 | 119800 | 119800 | 186 |
| 342 | 20240102 | 140300 | 448591764000 | 119800 | 119800 | 119800 | 119800 | 9422 |
| 343 | 20240102 | 140200 | 447463008400 | 119800 | 119800 | 119800 | 119800 | 156 |
| 344 | 20240102 | 140100 | 447444319600 | 119800 | 119800 | 119800 | 119800 | 248 |
| 345 | 20240102 | 140000 | 447414609200 | 119800 | 119800 | 119800 | 119800 | 1881 |
| 346 | 20240102 | 135900 | 447189265400 | 119800 | 119800 | 119800 | 119800 | 370 |
| 347 | 20240102 | 135800 | 447144939400 | 119800 | 119800 | 119800 | 119800 | 210 |
| 348 | 20240102 | 135700 | 447119781400 | 119800 | 119800 | 119800 | 119800 | 295 |
| 349 | 20240102 | 135600 | 447084440400 | 119800 | 119800 | 119800 | 119800 | 219 |
| 350 | 20240102 | 135500 | 447058204200 | 119800 | 119800 | 119800 | 119800 | 218 |
| 351 | 20240102 | 135400 | 447032087800 | 119800 | 119800 | 119800 | 119800 | 1310 |
| 352 | 20240102 | 135300 | 446875149800 | 119800 | 119800 | 119800 | 119800 | 5620 |
| 353 | 20240102 | 135200 | 446201873800 | 119800 | 119800 | 119800 | 119800 | 439 |
| 354 | 20240102 | 135100 | 446149281600 | 119800 | 119800 | 119800 | 119800 | 221 |
| 355 | 20240102 | 135000 | 446122805800 | 119800 | 119800 | 119800 | 119800 | 328 |
| 356 | 20240102 | 134900 | 446083511400 | 119800 | 119800 | 119800 | 119800 | 844 |
| 357 | 20240102 | 134800 | 445982400200 | 119800 | 119800 | 119800 | 119800 | 694 |
| 358 | 20240102 | 134700 | 445899259000 | 119800 | 119800 | 119800 | 119800 | 650 |
| 359 | 20240102 | 134600 | 445821389000 | 119800 | 119800 | 119800 | 119800 | 659 |
| 360 | 20240102 | 134500 | 445742440800 | 119800 | 119800 | 119800 | 119800 | 1016 |
| 361 | 20240102 | 134400 | 445620724000 | 119800 | 119800 | 119800 | 119800 | 718 |
| 362 | 20240102 | 134300 | 445534707600 | 119800 | 119800 | 119800 | 119800 | 299 |
| 363 | 20240102 | 134200 | 445498887400 | 119800 | 119800 | 119800 | 119800 | 463 |
| 364 | 20240102 | 134100 | 445443420000 | 119800 | 119800 | 119800 | 119800 | 1280 |
| 365 | 20240102 | 134000 | 445290076000 | 119800 | 119800 | 119800 | 119800 | 499 |
| 366 | 20240102 | 133900 | 445230295800 | 119800 | 119800 | 119800 | 119800 | 305 |
| 367 | 20240102 | 133800 | 445193756800 | 119800 | 119800 | 119800 | 119800 | 423 |
| 368 | 20240102 | 133700 | 445143081400 | 119800 | 119800 | 119800 | 119800 | 1729 |
| 369 | 20240102 | 133600 | 444935947200 | 119800 | 119800 | 119800 | 119800 | 821 |
| 370 | 20240102 | 133500 | 444837591400 | 119800 | 119800 | 119800 | 119800 | 837 |
| 371 | 20240102 | 133400 | 444737318800 | 119800 | 119800 | 119800 | 119800 | 760 |
| 372 | 20240102 | 133300 | 444646270800 | 119800 | 119800 | 119800 | 119800 | 560 |
| 373 | 20240102 | 133200 | 444579182800 | 119800 | 119800 | 119800 | 119800 | 757 |
| 374 | 20240102 | 133100 | 444488494200 | 119800 | 119800 | 119800 | 119800 | 1919 |
| 375 | 20240102 | 133000 | 444258598000 | 119800 | 119800 | 119800 | 119800 | 1351 |
| 376 | 20240102 | 132900 | 444096748200 | 119800 | 119800 | 119800 | 119800 | 648 |
| 377 | 20240102 | 132800 | 444019117800 | 119800 | 119800 | 119800 | 119800 | 1203 |
| 378 | 20240102 | 132700 | 443874998400 | 119800 | 119800 | 119800 | 119800 | 761 |
| 379 | 20240102 | 132600 | 443783830600 | 119800 | 119800 | 119800 | 119800 | 279 |
| 380 | 20240102 | 132500 | 443750406400 | 119800 | 119800 | 119800 | 119800 | 637 |
| 381 | 20240102 | 132400 | 443674093800 | 119800 | 119800 | 119800 | 119800 | 554 |
| 382 | 20240102 | 132300 | 443607724600 | 119800 | 119800 | 119800 | 119800 | 813 |
| 383 | 20240102 | 132200 | 443510327200 | 119800 | 119800 | 119800 | 119800 | 1129 |
| 384 | 20240102 | 132100 | 443375073000 | 119800 | 119800 | 119800 | 119800 | 771 |
| 385 | 20240102 | 132000 | 443282707200 | 119800 | 119800 | 119800 | 119800 | 520 |
| 386 | 20240102 | 131900 | 443220411200 | 119800 | 119800 | 119800 | 119800 | 513 |
| 387 | 20240102 | 131800 | 443158953800 | 119800 | 119800 | 119800 | 119800 | 713 |
| 388 | 20240102 | 131700 | 443073536400 | 119800 | 119800 | 119800 | 119800 | 1050 |
| 389 | 20240102 | 131600 | 442947746400 | 119800 | 119800 | 119800 | 119800 | 1412 |
| 390 | 20240102 | 131500 | 442778588800 | 119800 | 119800 | 119800 | 119800 | 813 |
| 391 | 20240102 | 131400 | 442681191400 | 119800 | 119800 | 119800 | 119800 | 938 |
| 392 | 20240102 | 131300 | 442568819000 | 119800 | 119800 | 119800 | 119800 | 812 |
| 393 | 20240102 | 131200 | 442471541400 | 119800 | 119800 | 119800 | 119800 | 812 |
| 394 | 20240102 | 131100 | 442374263800 | 119800 | 119800 | 119800 | 119800 | 1339 |
| 395 | 20240102 | 131000 | 442213851600 | 119800 | 119800 | 119800 | 119800 | 1769 |
| 396 | 20240102 | 130900 | 442001925400 | 119800 | 119800 | 119800 | 119800 | 2050 |
| 397 | 20240102 | 130800 | 441756335400 | 119800 | 119800 | 119800 | 119800 | 4696 |
| 398 | 20240102 | 130700 | 441193754600 | 119800 | 119800 | 119800 | 119800 | 1853 |
| 399 | 20240102 | 130600 | 440971765200 | 119800 | 119800 | 119800 | 119800 | 3550 |
| 400 | 20240102 | 130500 | 440546475200 | 119800 | 119800 | 119800 | 119800 | 2492 |
| 401 | 20240102 | 130400 | 440247933600 | 119800 | 119800 | 119800 | 119800 | 4759 |
| 402 | 20240102 | 130300 | 439677805400 | 119800 | 119800 | 119800 | 119800 | 3793 |
| 403 | 20240102 | 130200 | 439223404000 | 119800 | 119800 | 119800 | 119800 | 2785 |
| 404 | 20240102 | 130100 | 438889761000 | 119800 | 119800 | 119800 | 119800 | 5838 |
| 405 | 20240102 | 130000 | 438190368600 | 119800 | 119800 | 119800 | 119800 | 12849 |
| 406 | 20240102 | 125900 | 436651058400 | 119800 | 119800 | 119800 | 119800 | 82588 |
| 407 | 20240102 | 125800 | 426757016000 | 119800 | 119800 | 119800 | 119800 | 52716 |
| 408 | 20240102 | 125700 | 420441639200 | 119800 | 119800 | 119800 | 119800 | 42276 |
| 409 | 20240102 | 125600 | 415376974400 | 119800 | 117700 | 119800 | 117600 | 494676 |
| 410 | 20240102 | 125500 | 356177039200 | 117700 | 118200 | 118200 | 117600 | 11795 |
| 411 | 20240102 | 125400 | 354787133000 | 118000 | 118300 | 118300 | 117900 | 19829 |
| 412 | 20240102 | 125300 | 352445018500 | 118200 | 116800 | 118400 | 116800 | 39088 |
| 413 | 20240102 | 125200 | 347842899700 | 116900 | 116700 | 116900 | 116500 | 6467 |
| 414 | 20240102 | 125100 | 347088669200 | 116800 | 117200 | 117200 | 116700 | 5459 |
| 415 | 20240102 | 125000 | 346450002600 | 117000 | 116900 | 117200 | 116900 | 7891 |
| 416 | 20240102 | 124900 | 345526324100 | 117000 | 116600 | 117000 | 116600 | 5814 |
| 417 | 20240102 | 124800 | 344847142000 | 116600 | 117400 | 117500 | 116400 | 14229 |
| 418 | 20240102 | 124700 | 343183173900 | 117500 | 116900 | 117500 | 116800 | 14220 |
| 419 | 20240102 | 124600 | 341516518500 | 117100 | 116900 | 117400 | 116800 | 22370 |
| 420 | 20240102 | 124500 | 338895171300 | 116800 | 117200 | 117200 | 116500 | 12380 |
| 421 | 20240102 | 124400 | 337449610300 | 117200 | 117100 | 117200 | 116800 | 17527 |
| 422 | 20240102 | 124300 | 335397959300 | 117100 | 116600 | 117200 | 116400 | 37895 |
| 423 | 20240102 | 124200 | 330965244400 | 116600 | 116300 | 116800 | 115900 | 21136 |
| 424 | 20240102 | 124100 | 328503945200 | 116400 | 115800 | 116900 | 115100 | 34814 |
| 425 | 20240102 | 124000 | 324456207300 | 115800 | 114500 | 116500 | 114200 | 61595 |
| 426 | 20240102 | 123900 | 317333475600 | 114400 | 113900 | 114600 | 113900 | 9654 |
| 427 | 20240102 | 123800 | 316230476600 | 113900 | 113800 | 114000 | 113800 | 2931 |
| 428 | 20240102 | 123700 | 315896632900 | 113800 | 113900 | 114000 | 113800 | 4421 |
| 429 | 20240102 | 123600 | 315393375800 | 113800 | 114000 | 114000 | 113800 | 4313 |
| 430 | 20240102 | 123500 | 314902283200 | 113900 | 114100 | 114100 | 113800 | 3420 |
| 431 | 20240102 | 123400 | 314512459000 | 114100 | 114100 | 114300 | 114000 | 3835 |
| 432 | 20240102 | 123300 | 314074767700 | 114000 | 114300 | 114300 | 113900 | 3525 |
| 433 | 20240102 | 123200 | 313672587600 | 114200 | 114300 | 114400 | 114200 | 1726 |
| 434 | 20240102 | 123100 | 313475351300 | 114200 | 114300 | 114600 | 114200 | 2184 |
| 435 | 20240102 | 123000 | 313225653200 | 114300 | 114600 | 114700 | 114200 | 3592 |
| 436 | 20240102 | 122900 | 312814311000 | 114600 | 114800 | 114900 | 114500 | 2252 |
| 437 | 20240102 | 122800 | 312556114600 | 114900 | 114900 | 114900 | 114600 | 2400 |
| 438 | 20240102 | 122700 | 312280694100 | 114800 | 114700 | 115000 | 114600 | 11705 |
| 439 | 20240102 | 122600 | 310936296000 | 114600 | 114400 | 114700 | 114400 | 4894 |
| 440 | 20240102 | 122500 | 310375429400 | 114500 | 113600 | 114500 | 113600 | 5726 |
| 441 | 20240102 | 122400 | 309721758600 | 113700 | 113900 | 114000 | 113600 | 9003 |
| 442 | 20240102 | 122300 | 308697959200 | 113800 | 114300 | 114300 | 113800 | 4394 |
| 443 | 20240102 | 122200 | 308196892300 | 114100 | 113800 | 114300 | 113800 | 5577 |
| 444 | 20240102 | 122100 | 307561620600 | 113800 | 113900 | 114400 | 113800 | 6011 |
| 445 | 20240102 | 122000 | 306875971400 | 113900 | 114300 | 114300 | 113900 | 4156 |
| 446 | 20240102 | 121900 | 306401860500 | 114200 | 114300 | 114300 | 113900 | 9065 |
| 447 | 20240102 | 121800 | 305367573400 | 114200 | 114900 | 114900 | 114200 | 3811 |
| 448 | 20240102 | 121700 | 304931891400 | 114900 | 114400 | 114900 | 114100 | 10158 |
| 449 | 20240102 | 121600 | 303771027400 | 114400 | 114700 | 114800 | 114300 | 5637 |
| 450 | 20240102 | 121500 | 303125566000 | 114700 | 115000 | 115100 | 114600 | 3699 |
| 451 | 20240102 | 121400 | 302700773800 | 115000 | 115400 | 115400 | 114600 | 10630 |
| 452 | 20240102 | 121300 | 301478110600 | 115500 | 114600 | 115600 | 114500 | 21270 |
| 453 | 20240102 | 121200 | 299027990100 | 114700 | 114700 | 114700 | 114500 | 2455 |
| 454 | 20240102 | 121100 | 298746708500 | 114700 | 114500 | 114700 | 114300 | 6555 |
| 455 | 20240102 | 121000 | 297995782300 | 114500 | 114600 | 114700 | 114100 | 6285 |
| 456 | 20240102 | 120900 | 297276912000 | 114700 | 114500 | 114800 | 114500 | 7237 |
| 457 | 20240102 | 120800 | 296446704200 | 114600 | 113700 | 114600 | 113700 | 7494 |
| 458 | 20240102 | 120700 | 295591251500 | 113700 | 114100 | 114300 | 113500 | 12394 |
| 459 | 20240102 | 120600 | 294181075400 | 114000 | 114200 | 114500 | 113900 | 5578 |
| 460 | 20240102 | 120500 | 293544451400 | 114400 | 114900 | 115000 | 113700 | 12785 |
| 461 | 20240102 | 120400 | 292082121900 | 115000 | 114800 | 115200 | 114800 | 8915 |
| 462 | 20240102 | 120300 | 291056498000 | 114800 | 114400 | 115500 | 114300 | 20006 |
| 463 | 20240102 | 120200 | 288753514300 | 114300 | 114500 | 114600 | 113800 | 17032 |
| 464 | 20240102 | 120100 | 286810140400 | 114400 | 114600 | 115000 | 114200 | 10312 |
| 465 | 20240102 | 120000 | 285627096900 | 114600 | 114300 | 114900 | 114100 | 10464 |
| 466 | 20240102 | 115900 | 284428859400 | 114200 | 114900 | 115000 | 114100 | 9549 |
| 467 | 20240102 | 115800 | 283335960500 | 114800 | 114900 | 115200 | 114700 | 8480 |
| 468 | 20240102 | 115700 | 282361144300 | 114900 | 114900 | 115100 | 114500 | 13601 |
| 469 | 20240102 | 115600 | 280800115200 | 114900 | 114700 | 114900 | 114100 | 18759 |
| 470 | 20240102 | 115500 | 278653550200 | 114800 | 114900 | 115400 | 114400 | 29391 |
| 471 | 20240102 | 115400 | 275275994200 | 114800 | 115700 | 116300 | 114700 | 49396 |
| 472 | 20240102 | 115300 | 269566393100 | 115800 | 115300 | 116000 | 115100 | 33033 |
| 473 | 20240102 | 115200 | 265745882800 | 115200 | 114400 | 116000 | 114200 | 67438 |
| 474 | 20240102 | 115100 | 257967458800 | 114200 | 113900 | 114800 | 113600 | 33114 |
| 475 | 20240102 | 115000 | 254180589200 | 114000 | 114000 | 114300 | 113500 | 34158 |
| 476 | 20240102 | 114900 | 250286564700 | 114000 | 114100 | 114300 | 113300 | 31957 |
| 477 | 20240102 | 114800 | 246649993600 | 114200 | 112000 | 114200 | 111900 | 59461 |
| 478 | 20240102 | 114700 | 239918759800 | 112000 | 111300 | 112200 | 111100 | 12685 |
| 479 | 20240102 | 114600 | 238501123900 | 111300 | 111000 | 111500 | 110800 | 6408 |
| 480 | 20240102 | 114500 | 237789267900 | 111100 | 112000 | 112500 | 110600 | 27025 |
| 481 | 20240102 | 114400 | 234769999100 | 112000 | 111000 | 112500 | 110900 | 34546 |
| 482 | 20240102 | 114300 | 230908938200 | 110900 | 111200 | 111200 | 110800 | 4847 |
| 483 | 20240102 | 114200 | 230370732800 | 111200 | 111300 | 111300 | 110600 | 8200 |
| 484 | 20240102 | 114100 | 229460929800 | 111300 | 110900 | 111300 | 110500 | 8576 |
| 485 | 20240102 | 114000 | 228510363300 | 111000 | 110400 | 111600 | 110400 | 17171 |
| 486 | 20240102 | 113900 | 226604354000 | 110400 | 111100 | 111100 | 109000 | 26333 |
| 487 | 20240102 | 113800 | 223706482300 | 111100 | 110400 | 111300 | 110200 | 8376 |
| 488 | 20240102 | 113700 | 222777730700 | 110200 | 111000 | 111700 | 110200 | 20930 |
| 489 | 20240102 | 113600 | 220455546300 | 111000 | 112200 | 112300 | 110800 | 22744 |
| 490 | 20240102 | 113500 | 217918725000 | 112300 | 112300 | 112700 | 111700 | 40443 |
| 491 | 20240102 | 113400 | 213374411100 | 112400 | 110800 | 112400 | 110700 | 40787 |
| 492 | 20240102 | 113300 | 208819367400 | 110800 | 110900 | 111200 | 109800 | 28767 |
| 493 | 20240102 | 113200 | 205640088500 | 110900 | 110900 | 111100 | 110500 | 9575 |
| 494 | 20240102 | 113100 | 204580012900 | 110900 | 111400 | 111900 | 110500 | 39324 |
| 495 | 20240102 | 113000 | 200207703000 | 111300 | 111500 | 111800 | 110700 | 50753 |
| 496 | 20240102 | 112900 | 194551246000 | 111800 | 111800 | 111800 | 111800 | 0 |
| 497 | 20240102 | 112800 | 194551246000 | 111800 | 111800 | 111800 | 111800 | 0 |
| 498 | 20240102 | 112700 | 194551246000 | 111800 | 110500 | 111800 | 110100 | 46531 |
| 499 | 20240102 | 112600 | 189380927000 | 110400 | 109600 | 110900 | 109600 | 31509 |
| 500 | 20240102 | 112500 | 185904290100 | 109700 | 109900 | 110400 | 108500 | 30933 |
| 501 | 20240102 | 112400 | 182512383200 | 109900 | 108300 | 110200 | 108200 | 34976 |
| 502 | 20240102 | 112300 | 178675005000 | 108300 | 109300 | 109400 | 108200 | 17640 |
| 503 | 20240102 | 112200 | 176753872500 | 109400 | 108400 | 109400 | 108400 | 24129 |
| 504 | 20240102 | 112100 | 174124410200 | 108400 | 108000 | 108800 | 108000 | 12006 |
| 505 | 20240102 | 112000 | 172823093400 | 108000 | 109300 | 109600 | 108000 | 22510 |
| 506 | 20240102 | 111900 | 170376826700 | 109400 | 108700 | 109400 | 107900 | 29507 |
| 507 | 20240102 | 111800 | 167171386800 | 108800 | 110100 | 110100 | 108200 | 50333 |
| 508 | 20240102 | 111700 | 161673406000 | 109900 | 111200 | 111300 | 109900 | 59374 |
| 509 | 20240102 | 111600 | 155117815000 | 111200 | 107800 | 111600 | 107500 | 115814 |
| 510 | 20240102 | 111500 | 142404632900 | 107700 | 107100 | 108000 | 106700 | 17517 |
| 511 | 20240102 | 111400 | 140522457700 | 107100 | 106900 | 107200 | 106500 | 10221 |
| 512 | 20240102 | 111300 | 139430306200 | 106800 | 106800 | 107400 | 106400 | 14801 |
| 513 | 20240102 | 111200 | 137848644200 | 106600 | 108300 | 109700 | 106300 | 71598 |
| 514 | 20240102 | 111100 | 130101273400 | 108300 | 106400 | 108700 | 105300 | 61456 |
| 515 | 20240102 | 111000 | 123487859900 | 106400 | 107600 | 107600 | 105600 | 21709 |
| 516 | 20240102 | 110900 | 121176346100 | 107600 | 107100 | 107900 | 106800 | 29509 |
| 517 | 20240102 | 110800 | 118006950200 | 107100 | 106000 | 107200 | 105700 | 25124 |
| 518 | 20240102 | 110700 | 115329714200 | 106000 | 106800 | 106800 | 105700 | 16503 |
| 519 | 20240102 | 110600 | 113577438700 | 106800 | 106800 | 107900 | 105500 | 35496 |
| 520 | 20240102 | 110500 | 109788313500 | 106800 | 107700 | 107800 | 106700 | 24698 |
| 521 | 20240102 | 110400 | 107140449000 | 107700 | 106700 | 108200 | 106200 | 40738 |
| 522 | 20240102 | 110300 | 102770828700 | 106700 | 107200 | 109000 | 106400 | 58857 |
| 523 | 20240102 | 110200 | 96434798800 | 107200 | 106000 | 108500 | 105000 | 92524 |
| 524 | 20240102 | 110100 | 86567769200 | 105900 | 104400 | 106000 | 103500 | 87770 |
| 525 | 20240102 | 110000 | 77351102400 | 104400 | 100400 | 104800 | 100400 | 123042 |
| 526 | 20240102 | 105900 | 64731691600 | 100400 | 100400 | 100500 | 100100 | 3521 |
| 527 | 20240102 | 105800 | 64378485900 | 100500 | 100300 | 100500 | 100100 | 5447 |
| 528 | 20240102 | 105700 | 63831746100 | 100300 | 99900 | 100300 | 99700 | 5697 |
| 529 | 20240102 | 105600 | 63261661500 | 99800 | 99500 | 100000 | 99400 | 6671 |
| 530 | 20240102 | 105500 | 62596099100 | 99400 | 99100 | 99500 | 99100 | 3422 |
| 531 | 20240102 | 105400 | 62256253500 | 99200 | 99400 | 99500 | 99100 | 1803 |
| 532 | 20240102 | 105300 | 62077292800 | 99400 | 99500 | 99600 | 99200 | 1517 |
| 533 | 20240102 | 105200 | 61926511600 | 99500 | 99700 | 99900 | 99400 | 2123 |
| 534 | 20240102 | 105100 | 61715009100 | 99500 | 99700 | 99700 | 99400 | 1619 |
| 535 | 20240102 | 105000 | 61553849600 | 99500 | 99700 | 99900 | 99500 | 2208 |
| 536 | 20240102 | 104900 | 61333721500 | 99800 | 99900 | 100000 | 99700 | 3965 |
| 537 | 20240102 | 104800 | 60937534700 | 99600 | 99400 | 99900 | 99400 | 2870 |
| 538 | 20240102 | 104700 | 60651390100 | 99500 | 99300 | 99900 | 99300 | 6088 |
| 539 | 20240102 | 104600 | 60044604600 | 99300 | 99300 | 99400 | 99200 | 2111 |
| 540 | 20240102 | 104500 | 59834950700 | 99300 | 99200 | 99500 | 99000 | 1699 |
| 541 | 20240102 | 104400 | 59666274800 | 99300 | 99100 | 99300 | 98800 | 3497 |
| 542 | 20240102 | 104300 | 59320156800 | 99100 | 99000 | 99500 | 98800 | 4652 |
| 543 | 20240102 | 104200 | 58859184100 | 98900 | 99700 | 99700 | 98900 | 11097 |
| 544 | 20240102 | 104100 | 57758643100 | 99800 | 100000 | 100200 | 99400 | 9605 |
| 545 | 20240102 | 104000 | 56800589600 | 100100 | 100800 | 100800 | 99900 | 7172 |
| 546 | 20240102 | 103900 | 56081993000 | 100800 | 100100 | 100800 | 99900 | 7750 |
| 547 | 20240102 | 103800 | 55304961500 | 100200 | 100900 | 101000 | 100000 | 11816 |
| 548 | 20240102 | 103700 | 54116978400 | 100800 | 99900 | 100900 | 99700 | 18390 |
| 549 | 20240102 | 103600 | 52268736100 | 99800 | 100200 | 100500 | 99800 | 6694 |
| 550 | 20240102 | 103500 | 51598814900 | 100200 | 100600 | 100700 | 100100 | 5973 |
| 551 | 20240102 | 103400 | 50998834200 | 100600 | 99700 | 100700 | 99600 | 12074 |
| 552 | 20240102 | 103300 | 49787786300 | 99700 | 99700 | 99900 | 99600 | 5259 |
| 553 | 20240102 | 103200 | 49263396400 | 99800 | 99800 | 100200 | 99600 | 12457 |
| 554 | 20240102 | 103100 | 48018339400 | 99800 | 99400 | 100000 | 99300 | 10097 |
| 555 | 20240102 | 103000 | 47010835800 | 99500 | 99600 | 99800 | 99400 | 4137 |
| 556 | 20240102 | 102900 | 46598769600 | 99500 | 99500 | 99900 | 99000 | 11150 |
| 557 | 20240102 | 102800 | 45490649000 | 99500 | 99200 | 100000 | 99100 | 11878 |
| 558 | 20240102 | 102700 | 44308338700 | 99200 | 99200 | 99600 | 99100 | 11214 |
| 559 | 20240102 | 102600 | 43195267700 | 99200 | 99600 | 100000 | 99000 | 25063 |
| 560 | 20240102 | 102500 | 40701556600 | 99600 | 101700 | 101700 | 99300 | 63731 |
| 561 | 20240102 | 102400 | 34281142800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 562 | 20240102 | 102300 | 34281142800 | 101700 | 101700 | 101700 | 101700 | 0 |
| 563 | 20240102 | 102200 | 34281142800 | 101700 | 100900 | 101700 | 100400 | 41050 |
| 564 | 20240102 | 102100 | 30131579300 | 101000 | 99800 | 101000 | 99000 | 63044 |
| 565 | 20240102 | 102000 | 23829908000 | 99700 | 98200 | 99900 | 97800 | 54974 |
| 566 | 20240102 | 101900 | 18387047900 | 98300 | 96300 | 98500 | 96300 | 43407 |
| 567 | 20240102 | 101800 | 14158687200 | 96300 | 95900 | 96300 | 95500 | 18205 |
| 568 | 20240102 | 101700 | 12411847400 | 96100 | 94900 | 96200 | 94900 | 20698 |
| 569 | 20240102 | 101600 | 10430926800 | 94700 | 95000 | 95000 | 94700 | 1158 |
| 570 | 20240102 | 101500 | 10321157800 | 95000 | 95500 | 95500 | 94600 | 6446 |
| 571 | 20240102 | 101400 | 9707331200 | 95500 | 94700 | 95500 | 94600 | 15508 |
| 572 | 20240102 | 101300 | 8233422000 | 94700 | 94100 | 94800 | 94100 | 4232 |
| 573 | 20240102 | 101200 | 7833321100 | 94100 | 94400 | 94600 | 94000 | 3959 |
| 574 | 20240102 | 101100 | 7460365600 | 94400 | 94500 | 94700 | 94400 | 3539 |
| 575 | 20240102 | 101000 | 7125811800 | 94600 | 94500 | 94700 | 94400 | 1704 |
| 576 | 20240102 | 100900 | 6964694200 | 94500 | 93700 | 94600 | 93700 | 6966 |
| 577 | 20240102 | 100800 | 6309040900 | 93700 | 93800 | 93800 | 93600 | 2041 |
| 578 | 20240102 | 100700 | 6117788800 | 93800 | 93700 | 94000 | 93600 | 1902 |
| 579 | 20240102 | 100600 | 5939374800 | 93700 | 94300 | 94400 | 93600 | 9230 |
| 580 | 20240102 | 100500 | 5071268400 | 94300 | 94100 | 94500 | 94100 | 3000 |
| 581 | 20240102 | 100400 | 4788371400 | 94100 | 94100 | 94400 | 93900 | 6807 |
| 582 | 20240102 | 100300 | 4147702200 | 94100 | 94600 | 94700 | 93900 | 5377 |
| 583 | 20240102 | 100200 | 3640850600 | 94600 | 94900 | 95300 | 94500 | 17092 |
| 584 | 20240102 | 100100 | 2016825400 | 94900 | 92600 | 95000 | 92600 | 16110 |
| 585 | 20240102 | 100000 | 502020200 | 92800 | 92500 | 92900 | 92500 | 5177 |