30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 183400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 16215 |
| 3 | 20240102 | 183300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 4 | 20240102 | 183200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 5 | 20240102 | 183100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 6 | 20240102 | 183000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 7 | 20240102 | 182900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 8 | 20240102 | 182800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 9 | 20240102 | 182700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 10 | 20240102 | 182600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 11 | 20240102 | 182500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 12 | 20240102 | 182400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 13 | 20240102 | 182300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 14 | 20240102 | 182200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 15 | 20240102 | 182100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 16 | 20240102 | 182000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 17 | 20240102 | 181900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 18 | 20240102 | 181800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 19 | 20240102 | 181700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 20 | 20240102 | 181600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 21 | 20240102 | 181500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 22 | 20240102 | 181400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 23 | 20240102 | 181300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 24 | 20240102 | 181200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 25 | 20240102 | 181100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 26 | 20240102 | 181000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 27 | 20240102 | 180900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 28 | 20240102 | 180800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 29 | 20240102 | 180700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 30 | 20240102 | 180600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 31 | 20240102 | 180500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 32 | 20240102 | 180400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 16215 |
| 33 | 20240102 | 180300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 34 | 20240102 | 180200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 35 | 20240102 | 180100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 36 | 20240102 | 180000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 37 | 20240102 | 175900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 38 | 20240102 | 175800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 39 | 20240102 | 175700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 40 | 20240102 | 175600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 41 | 20240102 | 175500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 42 | 20240102 | 175400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 43 | 20240102 | 175300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 44 | 20240102 | 175200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 45 | 20240102 | 175100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 46 | 20240102 | 175000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 47 | 20240102 | 174900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 48 | 20240102 | 174800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 49 | 20240102 | 174700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 50 | 20240102 | 174600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 51 | 20240102 | 174500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 52 | 20240102 | 174400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 53 | 20240102 | 174300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 54 | 20240102 | 174200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 55 | 20240102 | 174100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 56 | 20240102 | 174000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 57 | 20240102 | 173900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 58 | 20240102 | 173800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 59 | 20240102 | 173700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 60 | 20240102 | 173600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 61 | 20240102 | 173500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 62 | 20240102 | 173400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 16215 |
| 63 | 20240102 | 173300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 64 | 20240102 | 173200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 65 | 20240102 | 173100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 66 | 20240102 | 173000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 67 | 20240102 | 172900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 68 | 20240102 | 172800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 69 | 20240102 | 172700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 70 | 20240102 | 172600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 71 | 20240102 | 172500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 72 | 20240102 | 172400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 73 | 20240102 | 172300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 74 | 20240102 | 172200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 75 | 20240102 | 172100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 76 | 20240102 | 172000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 77 | 20240102 | 171900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 78 | 20240102 | 171800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 79 | 20240102 | 171700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 80 | 20240102 | 171600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 81 | 20240102 | 171500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 82 | 20240102 | 171400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 83 | 20240102 | 171300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 84 | 20240102 | 171200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 85 | 20240102 | 171100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 86 | 20240102 | 171000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 87 | 20240102 | 170900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 88 | 20240102 | 170800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 89 | 20240102 | 170700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 90 | 20240102 | 170600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 91 | 20240102 | 170500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 92 | 20240102 | 170400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 16215 |
| 93 | 20240102 | 170300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 94 | 20240102 | 170200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 95 | 20240102 | 170100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 96 | 20240102 | 170000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 97 | 20240102 | 165900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 98 | 20240102 | 165800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 99 | 20240102 | 165700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 100 | 20240102 | 165600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 101 | 20240102 | 165500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 102 | 20240102 | 165400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 103 | 20240102 | 165300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 104 | 20240102 | 165200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 105 | 20240102 | 165100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 106 | 20240102 | 165000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 107 | 20240102 | 164900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 108 | 20240102 | 164800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 109 | 20240102 | 164700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 110 | 20240102 | 164600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 111 | 20240102 | 164500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 112 | 20240102 | 164400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 113 | 20240102 | 164300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 114 | 20240102 | 164200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 115 | 20240102 | 164100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 116 | 20240102 | 164000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 117 | 20240102 | 163900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 118 | 20240102 | 163800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 119 | 20240102 | 163700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 120 | 20240102 | 163600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 121 | 20240102 | 163500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 122 | 20240102 | 163400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 16215 |
| 123 | 20240102 | 163300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 124 | 20240102 | 163200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 125 | 20240102 | 163100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 126 | 20240102 | 163000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 127 | 20240102 | 162900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 128 | 20240102 | 162800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 129 | 20240102 | 162700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 130 | 20240102 | 162600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 131 | 20240102 | 162500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 132 | 20240102 | 162400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 133 | 20240102 | 162300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 134 | 20240102 | 162200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 135 | 20240102 | 162100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 136 | 20240102 | 162000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 137 | 20240102 | 161900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 138 | 20240102 | 161800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 139 | 20240102 | 161700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 140 | 20240102 | 161600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 141 | 20240102 | 161500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 142 | 20240102 | 161400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 143 | 20240102 | 161300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 144 | 20240102 | 161200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 145 | 20240102 | 161100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 146 | 20240102 | 161000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 147 | 20240102 | 160900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 148 | 20240102 | 160800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 149 | 20240102 | 160700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 150 | 20240102 | 160600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 151 | 20240102 | 160500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 152 | 20240102 | 160400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 16215 |
| 153 | 20240102 | 160300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 154 | 20240102 | 160200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 155 | 20240102 | 160100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 156 | 20240102 | 160000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 157 | 20240102 | 155900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 158 | 20240102 | 155800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 159 | 20240102 | 155700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 160 | 20240102 | 155600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 161 | 20240102 | 155500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 162 | 20240102 | 155400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 163 | 20240102 | 155300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 164 | 20240102 | 155200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 165 | 20240102 | 155100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 166 | 20240102 | 155000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 167 | 20240102 | 154900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 168 | 20240102 | 154800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 169 | 20240102 | 154700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 170 | 20240102 | 154600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 171 | 20240102 | 154500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 172 | 20240102 | 154400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 173 | 20240102 | 154300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 174 | 20240102 | 154200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 175 | 20240102 | 154100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 176 | 20240102 | 154000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 177 | 20240102 | 153900 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 178 | 20240102 | 153800 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 179 | 20240102 | 153700 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 180 | 20240102 | 153600 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 181 | 20240102 | 153500 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 182 | 20240102 | 153400 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 16215 |
| 183 | 20240102 | 153300 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 184 | 20240102 | 153200 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 185 | 20240102 | 153100 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 0 |
| 186 | 20240102 | 153000 | 62097542400 | 105900 | 105900 | 105900 | 105900 | 16215 |
| 187 | 20240102 | 152900 | 60380373900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 188 | 20240102 | 152800 | 60380373900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 189 | 20240102 | 152700 | 60380373900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 190 | 20240102 | 152600 | 60380373900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 191 | 20240102 | 152500 | 60380373900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 192 | 20240102 | 152400 | 60380373900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 193 | 20240102 | 152300 | 60380373900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 194 | 20240102 | 152200 | 60380373900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 195 | 20240102 | 152100 | 60380373900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 196 | 20240102 | 152000 | 60380373900 | 105900 | 105900 | 105900 | 105900 | 0 |
| 197 | 20240102 | 151900 | 60380373900 | 105900 | 106100 | 106100 | 105900 | 4072 |
| 198 | 20240102 | 151800 | 59948912500 | 106100 | 106000 | 106100 | 105900 | 4217 |
| 199 | 20240102 | 151700 | 59501878000 | 106000 | 105900 | 106000 | 105900 | 1621 |
| 200 | 20240102 | 151600 | 59330147100 | 106000 | 106000 | 106100 | 105900 | 6613 |
| 201 | 20240102 | 151500 | 58629161500 | 106100 | 106100 | 106100 | 106000 | 861 |
| 202 | 20240102 | 151400 | 58537861800 | 106100 | 106100 | 106100 | 106000 | 1425 |
| 203 | 20240102 | 151300 | 58386770600 | 106000 | 106000 | 106100 | 106000 | 2040 |
| 204 | 20240102 | 151200 | 58170499300 | 106000 | 106100 | 106100 | 106000 | 2136 |
| 205 | 20240102 | 151100 | 57944068500 | 106100 | 106100 | 106100 | 106000 | 856 |
| 206 | 20240102 | 151000 | 57853260400 | 106100 | 106100 | 106100 | 106000 | 2086 |
| 207 | 20240102 | 150900 | 57632095300 | 106100 | 106000 | 106100 | 106000 | 1018 |
| 208 | 20240102 | 150800 | 57524152100 | 106100 | 106100 | 106200 | 106000 | 2958 |
| 209 | 20240102 | 150700 | 57210293100 | 106100 | 106200 | 106200 | 106100 | 597 |
| 210 | 20240102 | 150600 | 57146926100 | 106200 | 106200 | 106300 | 106100 | 2534 |
| 211 | 20240102 | 150500 | 56877757000 | 106300 | 106400 | 106400 | 106200 | 706 |
| 212 | 20240102 | 150400 | 56802714200 | 106400 | 106300 | 106500 | 106300 | 2303 |
| 213 | 20240102 | 150300 | 56557721600 | 106300 | 106300 | 106400 | 106300 | 909 |
| 214 | 20240102 | 150200 | 56461085100 | 106400 | 106300 | 106400 | 106300 | 522 |
| 215 | 20240102 | 150100 | 56405569300 | 106300 | 106300 | 106400 | 106300 | 679 |
| 216 | 20240102 | 150000 | 56333391000 | 106300 | 106200 | 106400 | 106200 | 1103 |
| 217 | 20240102 | 145900 | 56216141200 | 106300 | 106200 | 106300 | 106200 | 1010 |
| 218 | 20240102 | 145800 | 56108844000 | 106200 | 106300 | 106400 | 106200 | 692 |
| 219 | 20240102 | 145700 | 56035268800 | 106300 | 106300 | 106400 | 106300 | 1240 |
| 220 | 20240102 | 145600 | 55903447500 | 106300 | 106400 | 106400 | 106300 | 758 |
| 221 | 20240102 | 145500 | 55822851000 | 106400 | 106400 | 106400 | 106300 | 128 |
| 222 | 20240102 | 145400 | 55809242500 | 106400 | 106400 | 106400 | 106300 | 370 |
| 223 | 20240102 | 145300 | 55769896400 | 106300 | 106300 | 106400 | 106200 | 749 |
| 224 | 20240102 | 145200 | 55690281400 | 106300 | 106200 | 106400 | 106200 | 1099 |
| 225 | 20240102 | 145100 | 55573480800 | 106200 | 106300 | 106300 | 106200 | 249 |
| 226 | 20240102 | 145000 | 55547019600 | 106200 | 106200 | 106300 | 106200 | 517 |
| 227 | 20240102 | 144900 | 55492087100 | 106200 | 106300 | 106300 | 106200 | 449 |
| 228 | 20240102 | 144800 | 55444373300 | 106300 | 106300 | 106300 | 106200 | 1258 |
| 229 | 20240102 | 144700 | 55310707100 | 106300 | 106400 | 106400 | 106300 | 1323 |
| 230 | 20240102 | 144600 | 55169991200 | 106400 | 106500 | 106500 | 106400 | 431 |
| 231 | 20240102 | 144500 | 55124100900 | 106400 | 106500 | 106500 | 106400 | 427 |
| 232 | 20240102 | 144400 | 55078666400 | 106400 | 106400 | 106600 | 106400 | 590 |
| 233 | 20240102 | 144300 | 55015832100 | 106500 | 106400 | 106500 | 106300 | 263 |
| 234 | 20240102 | 144200 | 54987832400 | 106500 | 106400 | 106500 | 106300 | 869 |
| 235 | 20240102 | 144100 | 54895415400 | 106300 | 106400 | 106400 | 106300 | 751 |
| 236 | 20240102 | 144000 | 54815563100 | 106300 | 106500 | 106500 | 106300 | 3299 |
| 237 | 20240102 | 143900 | 54464346300 | 106500 | 106700 | 106700 | 106500 | 336 |
| 238 | 20240102 | 143800 | 54428536800 | 106600 | 106700 | 106700 | 106600 | 1336 |
| 239 | 20240102 | 143700 | 54286113200 | 106600 | 106700 | 106700 | 106600 | 505 |
| 240 | 20240102 | 143600 | 54232243800 | 106700 | 106600 | 106700 | 106600 | 205 |
| 241 | 20240102 | 143500 | 54210379300 | 106700 | 106600 | 106800 | 106600 | 1796 |
| 242 | 20240102 | 143400 | 54018764800 | 106600 | 106600 | 106700 | 106600 | 730 |
| 243 | 20240102 | 143300 | 53940940100 | 106700 | 106700 | 106700 | 106600 | 313 |
| 244 | 20240102 | 143200 | 53907568300 | 106600 | 106600 | 106700 | 106600 | 429 |
| 245 | 20240102 | 143100 | 53861830700 | 106600 | 106700 | 106700 | 106600 | 298 |
| 246 | 20240102 | 143000 | 53830046100 | 106700 | 106600 | 106700 | 106600 | 976 |
| 247 | 20240102 | 142900 | 53725930000 | 106600 | 106500 | 106700 | 106500 | 1207 |
| 248 | 20240102 | 142800 | 53597261800 | 106600 | 106500 | 106600 | 106500 | 601 |
| 249 | 20240102 | 142700 | 53533235300 | 106600 | 106400 | 106600 | 106300 | 1793 |
| 250 | 20240102 | 142600 | 53342351300 | 106300 | 106300 | 106400 | 106300 | 277 |
| 251 | 20240102 | 142500 | 53312897500 | 106300 | 106300 | 106400 | 106200 | 1578 |
| 252 | 20240102 | 142400 | 53145173700 | 106300 | 106400 | 106400 | 106200 | 867 |
| 253 | 20240102 | 142300 | 53053006800 | 106400 | 106200 | 106400 | 106200 | 189 |
| 254 | 20240102 | 142200 | 53032909300 | 106300 | 106400 | 106400 | 106200 | 1099 |
| 255 | 20240102 | 142100 | 52916090300 | 106400 | 106300 | 106400 | 106200 | 420 |
| 256 | 20240102 | 142000 | 52871443700 | 106300 | 106200 | 106400 | 106200 | 520 |
| 257 | 20240102 | 141900 | 52816184900 | 106200 | 106500 | 106500 | 106200 | 2320 |
| 258 | 20240102 | 141800 | 52569441400 | 106500 | 106400 | 106500 | 106400 | 520 |
| 259 | 20240102 | 141700 | 52514089400 | 106400 | 106500 | 106500 | 106400 | 552 |
| 260 | 20240102 | 141600 | 52455322300 | 106500 | 106400 | 106500 | 106400 | 416 |
| 261 | 20240102 | 141500 | 52411047100 | 106400 | 106400 | 106400 | 106400 | 266 |
| 262 | 20240102 | 141400 | 52382744700 | 106400 | 106400 | 106500 | 106300 | 1424 |
| 263 | 20240102 | 141300 | 52231233200 | 106400 | 106300 | 106400 | 106200 | 1654 |
| 264 | 20240102 | 141200 | 52055353200 | 106200 | 106300 | 106300 | 106200 | 644 |
| 265 | 20240102 | 141100 | 51986949400 | 106200 | 106300 | 106300 | 106200 | 476 |
| 266 | 20240102 | 141000 | 51936362400 | 106200 | 106200 | 106300 | 106200 | 392 |
| 267 | 20240102 | 140900 | 51894713800 | 106300 | 106100 | 106300 | 106100 | 286 |
| 268 | 20240102 | 140800 | 51864354300 | 106100 | 106200 | 106300 | 106100 | 433 |
| 269 | 20240102 | 140700 | 51818383900 | 106200 | 106400 | 106400 | 106200 | 745 |
| 270 | 20240102 | 140600 | 51739186900 | 106400 | 106400 | 106500 | 106400 | 942 |
| 271 | 20240102 | 140500 | 51638945900 | 106400 | 106500 | 106500 | 106400 | 406 |
| 272 | 20240102 | 140400 | 51595715600 | 106500 | 106400 | 106500 | 106200 | 2088 |
| 273 | 20240102 | 140300 | 51373525200 | 106400 | 106300 | 106500 | 106000 | 2198 |
| 274 | 20240102 | 140200 | 51139981200 | 106200 | 106300 | 106300 | 106200 | 105 |
| 275 | 20240102 | 140100 | 51128821500 | 106300 | 105900 | 106300 | 105900 | 1877 |
| 276 | 20240102 | 140000 | 50929610100 | 106000 | 106000 | 106000 | 105900 | 1032 |
| 277 | 20240102 | 135900 | 50820251800 | 106000 | 106000 | 106000 | 105900 | 408 |
| 278 | 20240102 | 135800 | 50777011000 | 106000 | 106000 | 106000 | 105900 | 1173 |
| 279 | 20240102 | 135700 | 50652734600 | 105900 | 106000 | 106000 | 105900 | 745 |
| 280 | 20240102 | 135600 | 50573764800 | 106000 | 106000 | 106000 | 105900 | 210 |
| 281 | 20240102 | 135500 | 50551505300 | 106000 | 106000 | 106000 | 105900 | 686 |
| 282 | 20240102 | 135400 | 50478789400 | 106000 | 106000 | 106100 | 105900 | 796 |
| 283 | 20240102 | 135300 | 50394413400 | 106000 | 106000 | 106000 | 105900 | 332 |
| 284 | 20240102 | 135200 | 50359221700 | 106000 | 106000 | 106000 | 105900 | 1609 |
| 285 | 20240102 | 135100 | 50188685900 | 105900 | 106000 | 106000 | 105900 | 551 |
| 286 | 20240102 | 135000 | 50130326600 | 105900 | 106000 | 106000 | 105900 | 1034 |
| 287 | 20240102 | 134900 | 50020752500 | 106000 | 106100 | 106100 | 106000 | 426 |
| 288 | 20240102 | 134800 | 49975588400 | 106000 | 106000 | 106200 | 106000 | 3371 |
| 289 | 20240102 | 134700 | 49618131100 | 106100 | 106100 | 106100 | 106000 | 451 |
| 290 | 20240102 | 134600 | 49570308700 | 106100 | 106000 | 106100 | 106000 | 269 |
| 291 | 20240102 | 134500 | 49541782000 | 106000 | 106000 | 106100 | 106000 | 871 |
| 292 | 20240102 | 134400 | 49449440500 | 106000 | 106100 | 106100 | 106000 | 986 |
| 293 | 20240102 | 134300 | 49344860800 | 106200 | 106100 | 106200 | 106100 | 410 |
| 294 | 20240102 | 134200 | 49301352200 | 106100 | 106100 | 106200 | 106000 | 471 |
| 295 | 20240102 | 134100 | 49251371500 | 106100 | 106200 | 106200 | 106100 | 457 |
| 296 | 20240102 | 134000 | 49202877000 | 106100 | 106200 | 106200 | 106100 | 498 |
| 297 | 20240102 | 133900 | 49150033800 | 106100 | 106100 | 106200 | 106100 | 320 |
| 298 | 20240102 | 133800 | 49116074900 | 106100 | 106100 | 106200 | 106100 | 233 |
| 299 | 20240102 | 133700 | 49091352400 | 106100 | 106100 | 106200 | 106100 | 740 |
| 300 | 20240102 | 133600 | 49012815500 | 106200 | 106000 | 106200 | 106000 | 1621 |
| 301 | 20240102 | 133500 | 48840851700 | 106100 | 106100 | 106100 | 106000 | 430 |
| 302 | 20240102 | 133400 | 48795251700 | 106100 | 106000 | 106100 | 106000 | 696 |
| 303 | 20240102 | 133300 | 48721440700 | 106000 | 106100 | 106200 | 106000 | 812 |
| 304 | 20240102 | 133200 | 48635295200 | 106200 | 106200 | 106200 | 106100 | 483 |
| 305 | 20240102 | 133100 | 48584029700 | 106200 | 106300 | 106300 | 106100 | 380 |
| 306 | 20240102 | 133000 | 48543686000 | 106300 | 106100 | 106300 | 106100 | 1581 |
| 307 | 20240102 | 132900 | 48375821500 | 106200 | 106100 | 106200 | 106100 | 1156 |
| 308 | 20240102 | 132800 | 48253160700 | 106100 | 106100 | 106200 | 106000 | 418 |
| 309 | 20240102 | 132700 | 48208817400 | 106100 | 106000 | 106100 | 106000 | 637 |
| 310 | 20240102 | 132600 | 48141281100 | 106000 | 106100 | 106100 | 106000 | 1059 |
| 311 | 20240102 | 132500 | 48029004600 | 106100 | 106100 | 106100 | 106000 | 309 |
| 312 | 20240102 | 132400 | 47996221200 | 106200 | 106000 | 106200 | 106000 | 215 |
| 313 | 20240102 | 132300 | 47973400900 | 106000 | 106200 | 106200 | 106000 | 1157 |
| 314 | 20240102 | 132200 | 47850685000 | 106200 | 106200 | 106200 | 106100 | 167 |
| 315 | 20240102 | 132100 | 47832962600 | 106100 | 106100 | 106200 | 106100 | 1332 |
| 316 | 20240102 | 132000 | 47691517600 | 106100 | 106200 | 106300 | 106000 | 414 |
| 317 | 20240102 | 131900 | 47647597100 | 106200 | 106300 | 106300 | 106000 | 1444 |
| 318 | 20240102 | 131800 | 47494346100 | 106200 | 106300 | 106300 | 106200 | 904 |
| 319 | 20240102 | 131700 | 47398288300 | 106300 | 106200 | 106300 | 106100 | 1101 |
| 320 | 20240102 | 131600 | 47281319100 | 106200 | 106100 | 106200 | 106100 | 206 |
| 321 | 20240102 | 131500 | 47259461900 | 106200 | 106000 | 106200 | 106000 | 362 |
| 322 | 20240102 | 131400 | 47221063600 | 106100 | 105900 | 106100 | 105900 | 876 |
| 323 | 20240102 | 131300 | 47128244000 | 105900 | 105800 | 106000 | 105700 | 977 |
| 324 | 20240102 | 131200 | 47024797700 | 105800 | 105800 | 105800 | 105700 | 508 |
| 325 | 20240102 | 131100 | 46971081400 | 105800 | 105800 | 105900 | 105700 | 797 |
| 326 | 20240102 | 131000 | 46886757600 | 105800 | 105900 | 105900 | 105700 | 1849 |
| 327 | 20240102 | 130900 | 46691164100 | 105900 | 105700 | 106000 | 105700 | 1570 |
| 328 | 20240102 | 130800 | 46525055500 | 105700 | 105800 | 105800 | 105700 | 2099 |
| 329 | 20240102 | 130700 | 46303177700 | 105800 | 106000 | 106000 | 105700 | 6626 |
| 330 | 20240102 | 130600 | 45602049700 | 105900 | 106000 | 106000 | 105900 | 569 |
| 331 | 20240102 | 130500 | 45541756300 | 106000 | 106100 | 106100 | 105800 | 1943 |
| 332 | 20240102 | 130400 | 45336056500 | 105900 | 105900 | 106100 | 105800 | 4355 |
| 333 | 20240102 | 130300 | 44874841400 | 105900 | 106200 | 106200 | 105900 | 5613 |
| 334 | 20240102 | 130200 | 44279742800 | 106100 | 106200 | 106300 | 106100 | 2109 |
| 335 | 20240102 | 130100 | 44055819700 | 106200 | 106100 | 106200 | 106000 | 4047 |
| 336 | 20240102 | 130000 | 43626785300 | 106100 | 106300 | 106300 | 106000 | 9899 |
| 337 | 20240102 | 125900 | 42576165600 | 106300 | 106300 | 106400 | 106200 | 1504 |
| 338 | 20240102 | 125800 | 42416344900 | 106300 | 106300 | 106400 | 106300 | 1474 |
| 339 | 20240102 | 125700 | 42259641000 | 106300 | 106400 | 106400 | 106200 | 1372 |
| 340 | 20240102 | 125600 | 42113793400 | 106300 | 106400 | 106400 | 106300 | 588 |
| 341 | 20240102 | 125500 | 42051262200 | 106300 | 106300 | 106400 | 106300 | 356 |
| 342 | 20240102 | 125400 | 42013408400 | 106300 | 106200 | 106300 | 106200 | 522 |
| 343 | 20240102 | 125300 | 41957937900 | 106200 | 106300 | 106300 | 106200 | 859 |
| 344 | 20240102 | 125200 | 41866681100 | 106200 | 106300 | 106400 | 106200 | 2879 |
| 345 | 20240102 | 125100 | 41560672100 | 106400 | 106200 | 106400 | 106200 | 259 |
| 346 | 20240102 | 125000 | 41533136100 | 106300 | 106300 | 106400 | 106200 | 725 |
| 347 | 20240102 | 124900 | 41456082200 | 106300 | 106400 | 106400 | 106200 | 1472 |
| 348 | 20240102 | 124800 | 41299597500 | 106400 | 106500 | 106500 | 106300 | 1036 |
| 349 | 20240102 | 124700 | 41189386700 | 106500 | 106400 | 106500 | 106300 | 1583 |
| 350 | 20240102 | 124600 | 41020941500 | 106400 | 106500 | 106500 | 106400 | 871 |
| 351 | 20240102 | 124500 | 40928240500 | 106500 | 106600 | 106600 | 106400 | 3154 |
| 352 | 20240102 | 124400 | 40592350700 | 106500 | 106700 | 106700 | 106500 | 382 |
| 353 | 20240102 | 124300 | 40551618100 | 106700 | 106600 | 106800 | 106500 | 1810 |
| 354 | 20240102 | 124200 | 40358666100 | 106600 | 106600 | 106700 | 106600 | 832 |
| 355 | 20240102 | 124100 | 40269935500 | 106600 | 106700 | 106700 | 106600 | 252 |
| 356 | 20240102 | 124000 | 40243055300 | 106700 | 106700 | 106700 | 106700 | 201 |
| 357 | 20240102 | 123900 | 40221608600 | 106700 | 106800 | 106800 | 106700 | 290 |
| 358 | 20240102 | 123800 | 40190652300 | 106800 | 106700 | 106800 | 106700 | 245 |
| 359 | 20240102 | 123700 | 40164509000 | 106700 | 106600 | 106800 | 106600 | 367 |
| 360 | 20240102 | 123600 | 40125353000 | 106600 | 106800 | 106800 | 106600 | 1229 |
| 361 | 20240102 | 123500 | 39994242600 | 106800 | 106800 | 106800 | 106700 | 455 |
| 362 | 20240102 | 123400 | 39945666100 | 106800 | 106800 | 106800 | 106700 | 248 |
| 363 | 20240102 | 123300 | 39919198300 | 106800 | 106900 | 106900 | 106700 | 646 |
| 364 | 20240102 | 123200 | 39850199500 | 106800 | 106700 | 106900 | 106700 | 114 |
| 365 | 20240102 | 123100 | 39838026100 | 106700 | 106800 | 106900 | 106700 | 651 |
| 366 | 20240102 | 123000 | 39768512400 | 106700 | 106800 | 106900 | 106700 | 1085 |
| 367 | 20240102 | 122900 | 39652639100 | 106900 | 106800 | 106900 | 106800 | 92 |
| 368 | 20240102 | 122800 | 39642808500 | 106800 | 106900 | 106900 | 106800 | 423 |
| 369 | 20240102 | 122700 | 39597621800 | 106900 | 106900 | 106900 | 106800 | 570 |
| 370 | 20240102 | 122600 | 39536739800 | 106900 | 106800 | 106900 | 106800 | 358 |
| 371 | 20240102 | 122500 | 39498484400 | 106900 | 106800 | 106900 | 106800 | 533 |
| 372 | 20240102 | 122400 | 39441548700 | 106800 | 106800 | 106900 | 106700 | 821 |
| 373 | 20240102 | 122300 | 39353836500 | 106800 | 106600 | 106800 | 106600 | 250 |
| 374 | 20240102 | 122200 | 39327161700 | 106600 | 106700 | 107000 | 106600 | 478 |
| 375 | 20240102 | 122100 | 39276181600 | 106600 | 107000 | 107000 | 106600 | 2267 |
| 376 | 20240102 | 122000 | 39034163400 | 107100 | 107200 | 107200 | 106800 | 5783 |
| 377 | 20240102 | 121900 | 38415168800 | 107100 | 107100 | 107200 | 107000 | 1887 |
| 378 | 20240102 | 121800 | 38213082900 | 107100 | 107000 | 107100 | 106900 | 496 |
| 379 | 20240102 | 121700 | 38159990700 | 106900 | 107000 | 107000 | 106900 | 1572 |
| 380 | 20240102 | 121600 | 37991815500 | 106900 | 106900 | 107000 | 106900 | 239 |
| 381 | 20240102 | 121500 | 37966247700 | 107000 | 106900 | 107000 | 106800 | 219 |
| 382 | 20240102 | 121400 | 37942841700 | 106900 | 106900 | 106900 | 106800 | 978 |
| 383 | 20240102 | 121300 | 37838309500 | 106900 | 106800 | 106900 | 106800 | 145 |
| 384 | 20240102 | 121200 | 37822822400 | 106800 | 106800 | 106900 | 106800 | 760 |
| 385 | 20240102 | 121100 | 37741609300 | 106800 | 106700 | 106900 | 106700 | 465 |
| 386 | 20240102 | 121000 | 37691933100 | 106700 | 106800 | 106800 | 106700 | 306 |
| 387 | 20240102 | 120900 | 37659269300 | 106800 | 106900 | 106900 | 106700 | 1831 |
| 388 | 20240102 | 120800 | 37463699300 | 106800 | 106900 | 106900 | 106800 | 841 |
| 389 | 20240102 | 120700 | 37373872100 | 106900 | 106800 | 106900 | 106700 | 751 |
| 390 | 20240102 | 120600 | 37293664700 | 106800 | 106700 | 106800 | 106700 | 314 |
| 391 | 20240102 | 120500 | 37260138600 | 106800 | 106500 | 106800 | 106500 | 373 |
| 392 | 20240102 | 120400 | 37220361100 | 106500 | 106500 | 106600 | 106400 | 455 |
| 393 | 20240102 | 120300 | 37171903600 | 106400 | 106500 | 106500 | 106400 | 238 |
| 394 | 20240102 | 120200 | 37146571800 | 106500 | 106500 | 106600 | 106400 | 763 |
| 395 | 20240102 | 120100 | 37065310500 | 106400 | 106500 | 106500 | 106400 | 221 |
| 396 | 20240102 | 120000 | 37041786900 | 106500 | 106300 | 106500 | 106300 | 576 |
| 397 | 20240102 | 115900 | 36980502400 | 106300 | 106400 | 106400 | 106300 | 385 |
| 398 | 20240102 | 115800 | 36939565100 | 106300 | 106300 | 106400 | 106300 | 1159 |
| 399 | 20240102 | 115700 | 36816358600 | 106300 | 106300 | 106400 | 106300 | 1421 |
| 400 | 20240102 | 115600 | 36665240600 | 106300 | 106400 | 106400 | 106300 | 1816 |
| 401 | 20240102 | 115500 | 36472165900 | 106400 | 106500 | 106500 | 106300 | 1714 |
| 402 | 20240102 | 115400 | 36289802100 | 106400 | 106400 | 106500 | 106400 | 516 |
| 403 | 20240102 | 115300 | 36234866400 | 106400 | 106600 | 106600 | 106400 | 1301 |
| 404 | 20240102 | 115200 | 36096337900 | 106500 | 106500 | 106600 | 106500 | 611 |
| 405 | 20240102 | 115100 | 36031259800 | 106600 | 106600 | 106700 | 106500 | 782 |
| 406 | 20240102 | 115000 | 35947929000 | 106600 | 106500 | 106600 | 106500 | 163 |
| 407 | 20240102 | 114900 | 35930563900 | 106500 | 106600 | 106700 | 106500 | 1789 |
| 408 | 20240102 | 114800 | 35739959000 | 106700 | 106700 | 106700 | 106600 | 398 |
| 409 | 20240102 | 114700 | 35697509800 | 106700 | 106700 | 106800 | 106600 | 301 |
| 410 | 20240102 | 114600 | 35665393400 | 106700 | 106600 | 106700 | 106500 | 505 |
| 411 | 20240102 | 114500 | 35611549500 | 106600 | 106600 | 106700 | 106500 | 310 |
| 412 | 20240102 | 114400 | 35578502700 | 106500 | 106600 | 106700 | 106500 | 554 |
| 413 | 20240102 | 114300 | 35519449300 | 106600 | 106600 | 106700 | 106600 | 600 |
| 414 | 20240102 | 114200 | 35455482900 | 106600 | 106600 | 106700 | 106500 | 313 |
| 415 | 20240102 | 114100 | 35422122400 | 106500 | 106600 | 106700 | 106500 | 496 |
| 416 | 20240102 | 114000 | 35369250300 | 106700 | 106400 | 106700 | 106400 | 530 |
| 417 | 20240102 | 113900 | 35312769600 | 106500 | 106500 | 106600 | 106400 | 458 |
| 418 | 20240102 | 113800 | 35263993400 | 106500 | 106400 | 106700 | 106400 | 207 |
| 419 | 20240102 | 113700 | 35241944700 | 106400 | 106400 | 106600 | 106300 | 1126 |
| 420 | 20240102 | 113600 | 35122145400 | 106400 | 106600 | 106600 | 106300 | 871 |
| 421 | 20240102 | 113500 | 35029482600 | 106500 | 106400 | 106700 | 106300 | 4395 |
| 422 | 20240102 | 113400 | 34561263500 | 106400 | 106300 | 106400 | 106300 | 540 |
| 423 | 20240102 | 113300 | 34503830400 | 106300 | 106400 | 106500 | 106300 | 1176 |
| 424 | 20240102 | 113200 | 34378769300 | 106400 | 106300 | 106500 | 106300 | 914 |
| 425 | 20240102 | 113100 | 34281542700 | 106400 | 106300 | 106400 | 106300 | 682 |
| 426 | 20240102 | 113000 | 34209020100 | 106300 | 106300 | 106400 | 106300 | 470 |
| 427 | 20240102 | 112900 | 34159046300 | 106300 | 106400 | 106500 | 106300 | 1526 |
| 428 | 20240102 | 112800 | 33996670400 | 106500 | 106500 | 106500 | 106300 | 671 |
| 429 | 20240102 | 112700 | 33925256600 | 106500 | 106400 | 106600 | 106400 | 932 |
| 430 | 20240102 | 112600 | 33826011700 | 106500 | 106500 | 106500 | 106400 | 808 |
| 431 | 20240102 | 112500 | 33740013000 | 106500 | 106500 | 106600 | 106500 | 431 |
| 432 | 20240102 | 112400 | 33694109000 | 106500 | 106500 | 106600 | 106500 | 472 |
| 433 | 20240102 | 112300 | 33643829200 | 106500 | 106500 | 106600 | 106400 | 334 |
| 434 | 20240102 | 112200 | 33608255300 | 106600 | 106500 | 106600 | 106400 | 362 |
| 435 | 20240102 | 112100 | 33569703500 | 106500 | 106600 | 106600 | 106400 | 745 |
| 436 | 20240102 | 112000 | 33490341400 | 106600 | 106800 | 106800 | 106600 | 1565 |
| 437 | 20240102 | 111900 | 33323374000 | 106800 | 106700 | 106800 | 106700 | 683 |
| 438 | 20240102 | 111800 | 33250448300 | 106800 | 106800 | 106800 | 106600 | 1206 |
| 439 | 20240102 | 111700 | 33121738300 | 106800 | 106400 | 106800 | 106400 | 1434 |
| 440 | 20240102 | 111600 | 32968957500 | 106500 | 106400 | 106500 | 106400 | 806 |
| 441 | 20240102 | 111500 | 32883141100 | 106400 | 106100 | 106500 | 106000 | 1857 |
| 442 | 20240102 | 111400 | 32685822600 | 106100 | 106000 | 106200 | 106000 | 1189 |
| 443 | 20240102 | 111300 | 32559717500 | 106000 | 106000 | 106100 | 106000 | 1239 |
| 444 | 20240102 | 111200 | 32428349200 | 106100 | 106000 | 106100 | 106000 | 1303 |
| 445 | 20240102 | 111100 | 32290192500 | 106000 | 105900 | 106100 | 105900 | 1508 |
| 446 | 20240102 | 111000 | 32130389400 | 105900 | 106100 | 106100 | 105900 | 2043 |
| 447 | 20240102 | 110900 | 31913835600 | 106100 | 106200 | 106200 | 106000 | 3354 |
| 448 | 20240102 | 110800 | 31558128300 | 106100 | 106100 | 106200 | 106100 | 602 |
| 449 | 20240102 | 110700 | 31494218200 | 106200 | 106300 | 106300 | 106100 | 1645 |
| 450 | 20240102 | 110600 | 31319587000 | 106200 | 106300 | 106300 | 106100 | 1653 |
| 451 | 20240102 | 110500 | 31144044500 | 106200 | 106000 | 106300 | 106000 | 1741 |
| 452 | 20240102 | 110400 | 30959227800 | 106000 | 106100 | 106200 | 106000 | 1716 |
| 453 | 20240102 | 110300 | 30777165300 | 106200 | 105900 | 106300 | 105800 | 4645 |
| 454 | 20240102 | 110200 | 30284726200 | 105800 | 106000 | 106100 | 105800 | 8706 |
| 455 | 20240102 | 110100 | 29362253600 | 106100 | 106400 | 106500 | 106000 | 8758 |
| 456 | 20240102 | 110000 | 28432685600 | 106300 | 106300 | 106400 | 106300 | 2135 |
| 457 | 20240102 | 105900 | 28205676700 | 106300 | 106500 | 106600 | 106200 | 5316 |
| 458 | 20240102 | 105800 | 27640110700 | 106500 | 106400 | 106600 | 106300 | 4645 |
| 459 | 20240102 | 105700 | 27145840000 | 106400 | 106400 | 106500 | 106400 | 2501 |
| 460 | 20240102 | 105600 | 26879709200 | 106400 | 106500 | 106600 | 106400 | 10757 |
| 461 | 20240102 | 105500 | 25734066900 | 106600 | 106600 | 106700 | 106500 | 1444 |
| 462 | 20240102 | 105400 | 25580144600 | 106600 | 106800 | 106800 | 106500 | 6456 |
| 463 | 20240102 | 105300 | 24891482000 | 106800 | 106900 | 107000 | 106800 | 1047 |
| 464 | 20240102 | 105200 | 24779565900 | 106800 | 106800 | 107000 | 106800 | 1391 |
| 465 | 20240102 | 105100 | 24630933700 | 106900 | 107100 | 107100 | 106700 | 3414 |
| 466 | 20240102 | 105000 | 24265836500 | 107100 | 107200 | 107200 | 107000 | 1302 |
| 467 | 20240102 | 104900 | 24126382400 | 107100 | 107100 | 107200 | 107000 | 791 |
| 468 | 20240102 | 104800 | 24041648900 | 107100 | 107100 | 107300 | 107000 | 712 |
| 469 | 20240102 | 104700 | 23965381400 | 107200 | 106800 | 107400 | 106800 | 7682 |
| 470 | 20240102 | 104600 | 23143061700 | 106800 | 106600 | 106800 | 106500 | 1971 |
| 471 | 20240102 | 104500 | 22932743800 | 106600 | 106600 | 106700 | 106500 | 6443 |
| 472 | 20240102 | 104400 | 22246066900 | 106600 | 106700 | 106800 | 106600 | 4051 |
| 473 | 20240102 | 104300 | 21813942200 | 106800 | 107100 | 107100 | 106700 | 15074 |
| 474 | 20240102 | 104200 | 20202060400 | 107100 | 107100 | 107200 | 107000 | 2723 |
| 475 | 20240102 | 104100 | 19910464600 | 107100 | 107200 | 107300 | 107100 | 1359 |
| 476 | 20240102 | 104000 | 19764808400 | 107200 | 107300 | 107400 | 107200 | 1541 |
| 477 | 20240102 | 103900 | 19599560400 | 107200 | 107300 | 107300 | 107200 | 2348 |
| 478 | 20240102 | 103800 | 19347715400 | 107200 | 107200 | 107300 | 107200 | 1702 |
| 479 | 20240102 | 103700 | 19165220100 | 107200 | 107200 | 107400 | 107200 | 1837 |
| 480 | 20240102 | 103600 | 18968218200 | 107400 | 107100 | 107400 | 107000 | 3316 |
| 481 | 20240102 | 103500 | 18612906700 | 107100 | 107200 | 107200 | 107100 | 3069 |
| 482 | 20240102 | 103400 | 18284165500 | 107200 | 107400 | 107500 | 107100 | 8018 |
| 483 | 20240102 | 103300 | 17424098300 | 107500 | 107600 | 107800 | 107400 | 6521 |
| 484 | 20240102 | 103200 | 16723087700 | 107700 | 107700 | 107700 | 107500 | 1529 |
| 485 | 20240102 | 103100 | 16558619300 | 107600 | 107600 | 107700 | 107600 | 1088 |
| 486 | 20240102 | 103000 | 16441521200 | 107600 | 107700 | 107800 | 107500 | 3362 |
| 487 | 20240102 | 102900 | 16079801600 | 107700 | 107800 | 107800 | 107700 | 1036 |
| 488 | 20240102 | 102800 | 15968170200 | 107800 | 107900 | 107900 | 107800 | 819 |
| 489 | 20240102 | 102700 | 15879845800 | 107900 | 107900 | 108000 | 107600 | 1080 |
| 490 | 20240102 | 102600 | 15763397600 | 107900 | 107900 | 108000 | 107600 | 2427 |
| 491 | 20240102 | 102500 | 15501838500 | 107700 | 108100 | 108100 | 107600 | 1442 |
| 492 | 20240102 | 102400 | 15346256700 | 108100 | 107900 | 108200 | 107900 | 1938 |
| 493 | 20240102 | 102300 | 15136816500 | 107900 | 107500 | 108000 | 107400 | 5082 |
| 494 | 20240102 | 102200 | 14589209900 | 107500 | 107600 | 107600 | 107400 | 3059 |
| 495 | 20240102 | 102100 | 14260326800 | 107600 | 107600 | 107600 | 107500 | 1678 |
| 496 | 20240102 | 102000 | 14079810000 | 107600 | 107700 | 107900 | 107500 | 1472 |
| 497 | 20240102 | 101900 | 13921347800 | 107800 | 107900 | 108000 | 107500 | 1094 |
| 498 | 20240102 | 101800 | 13803450300 | 107900 | 107400 | 108000 | 107300 | 3396 |
| 499 | 20240102 | 101700 | 13438340200 | 107500 | 107500 | 107600 | 107400 | 7208 |
| 500 | 20240102 | 101600 | 12663747300 | 107500 | 107700 | 107800 | 107500 | 3983 |
| 501 | 20240102 | 101500 | 12234988900 | 107800 | 108000 | 108000 | 107700 | 4494 |
| 502 | 20240102 | 101400 | 11750229600 | 107900 | 107900 | 108100 | 107900 | 1710 |
| 503 | 20240102 | 101300 | 11565577400 | 108000 | 108000 | 108100 | 107800 | 4389 |
| 504 | 20240102 | 101200 | 11091778100 | 108000 | 108300 | 108400 | 107900 | 5408 |
| 505 | 20240102 | 101100 | 10506767200 | 108200 | 108800 | 108800 | 108200 | 6921 |
| 506 | 20240102 | 101000 | 9755761600 | 108900 | 108100 | 109000 | 108100 | 6386 |
| 507 | 20240102 | 100900 | 9062707400 | 108100 | 107700 | 108200 | 107700 | 5183 |
| 508 | 20240102 | 100800 | 8503013200 | 107700 | 107900 | 108000 | 107500 | 3556 |
| 509 | 20240102 | 100700 | 8119680900 | 108000 | 107300 | 108000 | 107200 | 2827 |
| 510 | 20240102 | 100600 | 7815751800 | 107300 | 107200 | 107600 | 107100 | 4877 |
| 511 | 20240102 | 100500 | 7292400200 | 107100 | 108100 | 108500 | 106800 | 8927 |
| 512 | 20240102 | 100400 | 6334495000 | 108500 | 107000 | 108500 | 106900 | 5469 |
| 513 | 20240102 | 100300 | 5747134000 | 107000 | 107200 | 107300 | 106500 | 13520 |
| 514 | 20240102 | 100200 | 4301484000 | 107200 | 108700 | 109000 | 107000 | 10747 |
| 515 | 20240102 | 100100 | 3143865000 | 108700 | 109800 | 110000 | 108700 | 16154 |
| 516 | 20240102 | 100000 | 1380389700 | 109800 | 109200 | 110200 | 109200 | 12012 |