34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 9437 |
| 3 | 20240105 | 183400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 4 | 20240105 | 183300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 5 | 20240105 | 183200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 6 | 20240105 | 183100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 7 | 20240105 | 183000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 8 | 20240105 | 182900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 9 | 20240105 | 182800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 10 | 20240105 | 182700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 11 | 20240105 | 182600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 12 | 20240105 | 182500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 13 | 20240105 | 182400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 14 | 20240105 | 182300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 15 | 20240105 | 182200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 16 | 20240105 | 182100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 17 | 20240105 | 182000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 18 | 20240105 | 181900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 19 | 20240105 | 181800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 20 | 20240105 | 181700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 21 | 20240105 | 181600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 22 | 20240105 | 181500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 23 | 20240105 | 181400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 24 | 20240105 | 181300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 25 | 20240105 | 181200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 26 | 20240105 | 181100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 27 | 20240105 | 181000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 28 | 20240105 | 180900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 29 | 20240105 | 180800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 30 | 20240105 | 180700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 31 | 20240105 | 180600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 32 | 20240105 | 180500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 9437 |
| 33 | 20240105 | 180400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 34 | 20240105 | 180300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 35 | 20240105 | 180200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 36 | 20240105 | 180100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 37 | 20240105 | 180000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 38 | 20240105 | 175900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 39 | 20240105 | 175800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 40 | 20240105 | 175700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 41 | 20240105 | 175600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 42 | 20240105 | 175500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 43 | 20240105 | 175400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 44 | 20240105 | 175300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 45 | 20240105 | 175200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 46 | 20240105 | 175100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 47 | 20240105 | 175000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 48 | 20240105 | 174900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 49 | 20240105 | 174800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 50 | 20240105 | 174700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 51 | 20240105 | 174600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 52 | 20240105 | 174500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 53 | 20240105 | 174400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 54 | 20240105 | 174300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 55 | 20240105 | 174200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 56 | 20240105 | 174100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 57 | 20240105 | 174000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 58 | 20240105 | 173900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 59 | 20240105 | 173800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 60 | 20240105 | 173700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 61 | 20240105 | 173600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 62 | 20240105 | 173500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 9437 |
| 63 | 20240105 | 173400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 64 | 20240105 | 173300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 65 | 20240105 | 173200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 66 | 20240105 | 173100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 67 | 20240105 | 173000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 68 | 20240105 | 172900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 69 | 20240105 | 172800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 70 | 20240105 | 172700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 71 | 20240105 | 172600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 72 | 20240105 | 172500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 73 | 20240105 | 172400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 74 | 20240105 | 172300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 75 | 20240105 | 172200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 76 | 20240105 | 172100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 77 | 20240105 | 172000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 78 | 20240105 | 171900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 79 | 20240105 | 171800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 80 | 20240105 | 171700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 81 | 20240105 | 171600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 82 | 20240105 | 171500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 83 | 20240105 | 171400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 84 | 20240105 | 171300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 85 | 20240105 | 171200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 86 | 20240105 | 171100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 87 | 20240105 | 171000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 88 | 20240105 | 170900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 89 | 20240105 | 170800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 90 | 20240105 | 170700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 91 | 20240105 | 170600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 92 | 20240105 | 170500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 9437 |
| 93 | 20240105 | 170400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 94 | 20240105 | 170300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 95 | 20240105 | 170200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 96 | 20240105 | 170100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 97 | 20240105 | 170000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 98 | 20240105 | 165900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 99 | 20240105 | 165800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 100 | 20240105 | 165700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 101 | 20240105 | 165600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 102 | 20240105 | 165500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 103 | 20240105 | 165400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 104 | 20240105 | 165300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 105 | 20240105 | 165200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 106 | 20240105 | 165100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 107 | 20240105 | 165000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 108 | 20240105 | 164900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 109 | 20240105 | 164800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 110 | 20240105 | 164700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 111 | 20240105 | 164600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 112 | 20240105 | 164500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 113 | 20240105 | 164400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 114 | 20240105 | 164300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 115 | 20240105 | 164200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 116 | 20240105 | 164100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 117 | 20240105 | 164000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 118 | 20240105 | 163900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 119 | 20240105 | 163800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 120 | 20240105 | 163700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 121 | 20240105 | 163600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 122 | 20240105 | 163500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 9437 |
| 123 | 20240105 | 163400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 124 | 20240105 | 163300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 125 | 20240105 | 163200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 126 | 20240105 | 163100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 127 | 20240105 | 163000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 128 | 20240105 | 162900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 129 | 20240105 | 162800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 130 | 20240105 | 162700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 131 | 20240105 | 162600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 132 | 20240105 | 162500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 133 | 20240105 | 162400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 134 | 20240105 | 162300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 135 | 20240105 | 162200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 136 | 20240105 | 162100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 137 | 20240105 | 162000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 138 | 20240105 | 161900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 139 | 20240105 | 161800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 140 | 20240105 | 161700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 141 | 20240105 | 161600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 142 | 20240105 | 161500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 143 | 20240105 | 161400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 144 | 20240105 | 161300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 145 | 20240105 | 161200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 146 | 20240105 | 161100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 147 | 20240105 | 161000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 148 | 20240105 | 160900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 149 | 20240105 | 160800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 150 | 20240105 | 160700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 151 | 20240105 | 160600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 152 | 20240105 | 160500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 9437 |
| 153 | 20240105 | 160400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 154 | 20240105 | 160300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 155 | 20240105 | 160200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 156 | 20240105 | 160100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 157 | 20240105 | 160000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 158 | 20240105 | 155900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 159 | 20240105 | 155800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 160 | 20240105 | 155700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 161 | 20240105 | 155600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 162 | 20240105 | 155500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 163 | 20240105 | 155400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 164 | 20240105 | 155300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 165 | 20240105 | 155200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 166 | 20240105 | 155100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 167 | 20240105 | 155000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 168 | 20240105 | 154900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 169 | 20240105 | 154800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 170 | 20240105 | 154700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 171 | 20240105 | 154600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 172 | 20240105 | 154500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 173 | 20240105 | 154400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 174 | 20240105 | 154300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 175 | 20240105 | 154200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 176 | 20240105 | 154100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 177 | 20240105 | 154000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 178 | 20240105 | 153900 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 179 | 20240105 | 153800 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 180 | 20240105 | 153700 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 181 | 20240105 | 153600 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 182 | 20240105 | 153500 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 9437 |
| 183 | 20240105 | 153400 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 184 | 20240105 | 153300 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 185 | 20240105 | 153200 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 186 | 20240105 | 153100 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 187 | 20240105 | 153000 | 61276894200 | 104200 | 104200 | 104200 | 104200 | 9437 |
| 188 | 20240105 | 152900 | 60293558800 | 104200 | 104200 | 104200 | 104200 | 0 |
| 189 | 20240105 | 152800 | 60293558800 | 104200 | 104200 | 104200 | 104200 | 0 |
| 190 | 20240105 | 152700 | 60293558800 | 104200 | 104200 | 104200 | 104200 | 0 |
| 191 | 20240105 | 152600 | 60293558800 | 104200 | 104200 | 104200 | 104200 | 0 |
| 192 | 20240105 | 152500 | 60293558800 | 104200 | 104200 | 104200 | 104200 | 0 |
| 193 | 20240105 | 152400 | 60293558800 | 104200 | 104200 | 104200 | 104200 | 0 |
| 194 | 20240105 | 152300 | 60293558800 | 104200 | 104200 | 104200 | 104200 | 0 |
| 195 | 20240105 | 152200 | 60293558800 | 104200 | 104200 | 104200 | 104200 | 0 |
| 196 | 20240105 | 152100 | 60293558800 | 104200 | 104200 | 104200 | 104200 | 0 |
| 197 | 20240105 | 152000 | 60293558800 | 104200 | 104200 | 104200 | 104200 | 0 |
| 198 | 20240105 | 151900 | 60293558800 | 104200 | 104100 | 104300 | 104000 | 1184 |
| 199 | 20240105 | 151800 | 60170314400 | 104000 | 104000 | 104100 | 104000 | 1041 |
| 200 | 20240105 | 151700 | 60061973500 | 104000 | 104000 | 104100 | 103900 | 1196 |
| 201 | 20240105 | 151600 | 59937595000 | 104000 | 104000 | 104100 | 104000 | 2054 |
| 202 | 20240105 | 151500 | 59723949000 | 104100 | 104100 | 104100 | 104000 | 512 |
| 203 | 20240105 | 151400 | 59670676000 | 104000 | 104000 | 104100 | 104000 | 1657 |
| 204 | 20240105 | 151300 | 59498332600 | 104000 | 104100 | 104100 | 104000 | 744 |
| 205 | 20240105 | 151200 | 59420905000 | 104100 | 104200 | 104300 | 104100 | 2298 |
| 206 | 20240105 | 151100 | 59181592300 | 104200 | 104500 | 104500 | 104200 | 3174 |
| 207 | 20240105 | 151000 | 58850352500 | 104500 | 104500 | 104500 | 104400 | 954 |
| 208 | 20240105 | 150900 | 58750664700 | 104500 | 104500 | 104500 | 104400 | 431 |
| 209 | 20240105 | 150800 | 58705630900 | 104500 | 104300 | 104500 | 104300 | 1214 |
| 210 | 20240105 | 150700 | 58578882100 | 104400 | 104400 | 104700 | 104300 | 3812 |
| 211 | 20240105 | 150600 | 58180450100 | 104400 | 104300 | 104400 | 104200 | 2191 |
| 212 | 20240105 | 150500 | 57951816800 | 104300 | 104300 | 104300 | 104200 | 365 |
| 213 | 20240105 | 150400 | 57913778900 | 104200 | 104200 | 104300 | 104100 | 568 |
| 214 | 20240105 | 150300 | 57854597600 | 104100 | 104200 | 104200 | 104100 | 1662 |
| 215 | 20240105 | 150200 | 57681465800 | 104100 | 104100 | 104200 | 104100 | 702 |
| 216 | 20240105 | 150100 | 57608383800 | 104100 | 104100 | 104200 | 104100 | 111 |
| 217 | 20240105 | 150000 | 57596826600 | 104100 | 104100 | 104200 | 104000 | 1040 |
| 218 | 20240105 | 145900 | 57488557500 | 104100 | 104000 | 104100 | 104000 | 513 |
| 219 | 20240105 | 145800 | 57435179700 | 104000 | 104200 | 104200 | 104000 | 722 |
| 220 | 20240105 | 145700 | 57360017000 | 104200 | 104400 | 104400 | 104200 | 1252 |
| 221 | 20240105 | 145600 | 57229510200 | 104300 | 104300 | 104400 | 104300 | 936 |
| 222 | 20240105 | 145500 | 57131818600 | 104300 | 104100 | 104300 | 104100 | 1080 |
| 223 | 20240105 | 145400 | 57019304800 | 104100 | 104100 | 104200 | 104000 | 936 |
| 224 | 20240105 | 145300 | 56921855000 | 104100 | 104000 | 104100 | 104000 | 468 |
| 225 | 20240105 | 145200 | 56873147900 | 104000 | 104000 | 104100 | 104000 | 419 |
| 226 | 20240105 | 145100 | 56829566900 | 104000 | 104000 | 104100 | 104000 | 1756 |
| 227 | 20240105 | 145000 | 56646911800 | 104000 | 104100 | 104100 | 104000 | 145 |
| 228 | 20240105 | 144900 | 56631825400 | 104000 | 104100 | 104100 | 104000 | 512 |
| 229 | 20240105 | 144800 | 56578571200 | 104100 | 104100 | 104200 | 104100 | 1418 |
| 230 | 20240105 | 144700 | 56430925100 | 104200 | 104100 | 104200 | 104100 | 410 |
| 231 | 20240105 | 144600 | 56388209900 | 104100 | 104100 | 104200 | 104000 | 430 |
| 232 | 20240105 | 144500 | 56343456700 | 104000 | 104100 | 104100 | 104000 | 1283 |
| 233 | 20240105 | 144400 | 56209903500 | 104100 | 104200 | 104200 | 104100 | 676 |
| 234 | 20240105 | 144300 | 56139523500 | 104100 | 104000 | 104200 | 104000 | 524 |
| 235 | 20240105 | 144200 | 56084994700 | 104000 | 103700 | 104000 | 103700 | 821 |
| 236 | 20240105 | 144100 | 55999744200 | 103700 | 103600 | 103700 | 103600 | 1689 |
| 237 | 20240105 | 144000 | 55824620800 | 103700 | 103600 | 103700 | 103600 | 965 |
| 238 | 20240105 | 143900 | 55724643300 | 103600 | 103800 | 103800 | 103600 | 1506 |
| 239 | 20240105 | 143800 | 55568462800 | 103800 | 103800 | 103800 | 103700 | 316 |
| 240 | 20240105 | 143700 | 55535685700 | 103700 | 103800 | 103900 | 103700 | 782 |
| 241 | 20240105 | 143600 | 55454517900 | 103700 | 103800 | 103900 | 103700 | 1930 |
| 242 | 20240105 | 143500 | 55254236600 | 103800 | 103800 | 103900 | 103700 | 1240 |
| 243 | 20240105 | 143400 | 55125620000 | 103800 | 103800 | 103900 | 103700 | 2089 |
| 244 | 20240105 | 143300 | 54908749800 | 103800 | 103900 | 103900 | 103700 | 1705 |
| 245 | 20240105 | 143200 | 54731826500 | 103800 | 103900 | 103900 | 103800 | 631 |
| 246 | 20240105 | 143100 | 54666305400 | 103900 | 104100 | 104100 | 103900 | 681 |
| 247 | 20240105 | 143000 | 54595495400 | 104000 | 104000 | 104100 | 104000 | 466 |
| 248 | 20240105 | 142900 | 54547016400 | 104000 | 103700 | 104000 | 103700 | 1762 |
| 249 | 20240105 | 142800 | 54364002000 | 103800 | 103800 | 103900 | 103700 | 2142 |
| 250 | 20240105 | 142700 | 54141781500 | 103900 | 104000 | 104000 | 103900 | 2780 |
| 251 | 20240105 | 142600 | 53852792300 | 104100 | 104100 | 104100 | 104000 | 1289 |
| 252 | 20240105 | 142500 | 53718701000 | 104000 | 104200 | 104200 | 104000 | 3604 |
| 253 | 20240105 | 142400 | 53343643400 | 104100 | 104300 | 104300 | 104100 | 2063 |
| 254 | 20240105 | 142300 | 53128646300 | 104300 | 104500 | 104500 | 104200 | 3097 |
| 255 | 20240105 | 142200 | 52805591300 | 104500 | 104500 | 104600 | 104400 | 1359 |
| 256 | 20240105 | 142100 | 52663639500 | 104500 | 104500 | 104600 | 104500 | 930 |
| 257 | 20240105 | 142000 | 52566450600 | 104500 | 104600 | 104600 | 104500 | 559 |
| 258 | 20240105 | 141900 | 52508023300 | 104600 | 104600 | 104600 | 104500 | 402 |
| 259 | 20240105 | 141800 | 52465975600 | 104600 | 104700 | 104800 | 104600 | 772 |
| 260 | 20240105 | 141700 | 52385166900 | 104600 | 104600 | 104700 | 104600 | 427 |
| 261 | 20240105 | 141600 | 52340498200 | 104700 | 104700 | 104700 | 104600 | 538 |
| 262 | 20240105 | 141500 | 52284194600 | 104700 | 104700 | 104700 | 104600 | 345 |
| 263 | 20240105 | 141400 | 52248081000 | 104700 | 104600 | 104700 | 104600 | 438 |
| 264 | 20240105 | 141300 | 52202238000 | 104600 | 104600 | 104700 | 104500 | 1202 |
| 265 | 20240105 | 141200 | 52076542300 | 104700 | 104700 | 104700 | 104600 | 245 |
| 266 | 20240105 | 141100 | 52050903600 | 104700 | 104700 | 104700 | 104600 | 413 |
| 267 | 20240105 | 141000 | 52007662600 | 104700 | 104700 | 104800 | 104600 | 811 |
| 268 | 20240105 | 140900 | 51922751400 | 104700 | 104700 | 104800 | 104700 | 111 |
| 269 | 20240105 | 140800 | 51911129100 | 104700 | 104700 | 104800 | 104600 | 512 |
| 270 | 20240105 | 140700 | 51857533900 | 104700 | 104700 | 104800 | 104700 | 346 |
| 271 | 20240105 | 140600 | 51821292700 | 104800 | 104700 | 104800 | 104600 | 294 |
| 272 | 20240105 | 140500 | 51790509400 | 104500 | 104700 | 104800 | 104500 | 590 |
| 273 | 20240105 | 140400 | 51728759300 | 104800 | 104900 | 105000 | 104500 | 1070 |
| 274 | 20240105 | 140300 | 51616841900 | 104900 | 105000 | 105000 | 104700 | 770 |
| 275 | 20240105 | 140200 | 51536123700 | 105000 | 105300 | 105400 | 105000 | 673 |
| 276 | 20240105 | 140100 | 51465359300 | 105400 | 105400 | 105500 | 105300 | 372 |
| 277 | 20240105 | 140000 | 51426150600 | 105400 | 105500 | 105500 | 105400 | 528 |
| 278 | 20240105 | 135900 | 51370490000 | 105500 | 105500 | 105500 | 105400 | 460 |
| 279 | 20240105 | 135800 | 51321985700 | 105400 | 105600 | 105600 | 105400 | 247 |
| 280 | 20240105 | 135700 | 51295923000 | 105600 | 105600 | 105900 | 105400 | 1380 |
| 281 | 20240105 | 135600 | 51150166800 | 105500 | 105400 | 105600 | 105400 | 878 |
| 282 | 20240105 | 135500 | 51057512200 | 105500 | 105100 | 105500 | 105100 | 858 |
| 283 | 20240105 | 135400 | 50967182000 | 105100 | 104900 | 105200 | 104800 | 2232 |
| 284 | 20240105 | 135300 | 50732763600 | 104900 | 104800 | 104900 | 104800 | 575 |
| 285 | 20240105 | 135200 | 50672492900 | 104800 | 104800 | 104800 | 104700 | 461 |
| 286 | 20240105 | 135100 | 50624182200 | 104800 | 104800 | 104800 | 104700 | 547 |
| 287 | 20240105 | 135000 | 50566885100 | 104800 | 104700 | 104900 | 104700 | 933 |
| 288 | 20240105 | 134900 | 50469126000 | 104700 | 104700 | 104700 | 104600 | 565 |
| 289 | 20240105 | 134800 | 50409995800 | 104700 | 104700 | 104800 | 104600 | 361 |
| 290 | 20240105 | 134700 | 50372207100 | 104700 | 104700 | 104800 | 104700 | 330 |
| 291 | 20240105 | 134600 | 50337655600 | 104700 | 104600 | 104700 | 104600 | 256 |
| 292 | 20240105 | 134500 | 50310867900 | 104600 | 104500 | 104600 | 104500 | 236 |
| 293 | 20240105 | 134400 | 50286189300 | 104500 | 104800 | 104800 | 104500 | 1501 |
| 294 | 20240105 | 134300 | 50129208300 | 104800 | 104900 | 104900 | 104800 | 333 |
| 295 | 20240105 | 134200 | 50094306200 | 104900 | 104600 | 104900 | 104500 | 582 |
| 296 | 20240105 | 134100 | 50033368400 | 104600 | 104800 | 104800 | 104500 | 802 |
| 297 | 20240105 | 134000 | 49949431800 | 104800 | 104800 | 104900 | 104800 | 194 |
| 298 | 20240105 | 133900 | 49929100500 | 104800 | 104800 | 104900 | 104700 | 328 |
| 299 | 20240105 | 133800 | 49894727400 | 104700 | 104800 | 104800 | 104700 | 265 |
| 300 | 20240105 | 133700 | 49866959300 | 104800 | 105000 | 105000 | 104700 | 310 |
| 301 | 20240105 | 133600 | 49834463000 | 104900 | 104700 | 104900 | 104600 | 387 |
| 302 | 20240105 | 133500 | 49793903100 | 104500 | 104500 | 104900 | 104500 | 495 |
| 303 | 20240105 | 133400 | 49742157700 | 104500 | 104900 | 105000 | 104300 | 1653 |
| 304 | 20240105 | 133300 | 49569128700 | 104900 | 105000 | 105000 | 104900 | 1283 |
| 305 | 20240105 | 133200 | 49434428600 | 105000 | 105100 | 105100 | 105000 | 709 |
| 306 | 20240105 | 133100 | 49359976100 | 105100 | 105300 | 105300 | 105000 | 349 |
| 307 | 20240105 | 133000 | 49323292800 | 105300 | 105200 | 105300 | 105200 | 490 |
| 308 | 20240105 | 132900 | 49271722600 | 105200 | 105100 | 105200 | 105000 | 263 |
| 309 | 20240105 | 132800 | 49244079100 | 105000 | 105000 | 105100 | 105000 | 422 |
| 310 | 20240105 | 132700 | 49199762400 | 105000 | 104900 | 105200 | 104900 | 1566 |
| 311 | 20240105 | 132600 | 49035440500 | 104800 | 104800 | 104900 | 104700 | 684 |
| 312 | 20240105 | 132500 | 48963746500 | 104900 | 104900 | 105000 | 104800 | 504 |
| 313 | 20240105 | 132400 | 48910877400 | 105000 | 104800 | 105000 | 104800 | 504 |
| 314 | 20240105 | 132300 | 48857992200 | 104800 | 104700 | 105000 | 104600 | 1180 |
| 315 | 20240105 | 132200 | 48734244800 | 104600 | 104700 | 104700 | 104200 | 1610 |
| 316 | 20240105 | 132100 | 48566114600 | 104700 | 104700 | 104800 | 104600 | 273 |
| 317 | 20240105 | 132000 | 48537550400 | 104600 | 104800 | 105000 | 104500 | 1021 |
| 318 | 20240105 | 131900 | 48430714200 | 104900 | 104700 | 104900 | 104600 | 448 |
| 319 | 20240105 | 131800 | 48383781000 | 104700 | 104600 | 104800 | 104300 | 1425 |
| 320 | 20240105 | 131700 | 48234799100 | 104500 | 104900 | 104900 | 104500 | 1812 |
| 321 | 20240105 | 131600 | 48045202200 | 104800 | 105100 | 105100 | 104800 | 719 |
| 322 | 20240105 | 131500 | 47969708200 | 105000 | 105400 | 105500 | 105000 | 840 |
| 323 | 20240105 | 131400 | 47881261400 | 105500 | 105500 | 105600 | 105400 | 265 |
| 324 | 20240105 | 131300 | 47853315100 | 105600 | 105600 | 105600 | 105500 | 279 |
| 325 | 20240105 | 131200 | 47823876900 | 105600 | 105600 | 105700 | 105500 | 291 |
| 326 | 20240105 | 131100 | 47793140500 | 105600 | 105600 | 105700 | 105600 | 419 |
| 327 | 20240105 | 131000 | 47748873800 | 105600 | 105200 | 105600 | 105200 | 224 |
| 328 | 20240105 | 130900 | 47725253800 | 105400 | 105300 | 105400 | 105100 | 518 |
| 329 | 20240105 | 130800 | 47670739700 | 105300 | 105300 | 105300 | 104600 | 7794 |
| 330 | 20240105 | 130700 | 46852312800 | 105300 | 105500 | 105500 | 105300 | 901 |
| 331 | 20240105 | 130600 | 46757314800 | 105500 | 105800 | 105800 | 105500 | 2559 |
| 332 | 20240105 | 130500 | 46487130300 | 105800 | 105900 | 106000 | 105700 | 2165 |
| 333 | 20240105 | 130400 | 46258059400 | 105900 | 106100 | 106200 | 105900 | 639 |
| 334 | 20240105 | 130300 | 46190328000 | 106200 | 106200 | 106200 | 106100 | 619 |
| 335 | 20240105 | 130200 | 46124615700 | 106200 | 106300 | 106300 | 106100 | 1168 |
| 336 | 20240105 | 130100 | 46000602500 | 106300 | 106200 | 106300 | 106200 | 1699 |
| 337 | 20240105 | 130000 | 45820002000 | 106200 | 106000 | 106200 | 106000 | 1076 |
| 338 | 20240105 | 125900 | 45705802600 | 106000 | 106100 | 106100 | 106000 | 176 |
| 339 | 20240105 | 125800 | 45687141900 | 106000 | 106000 | 106100 | 106000 | 249 |
| 340 | 20240105 | 125700 | 45660726200 | 106000 | 105900 | 106100 | 105900 | 911 |
| 341 | 20240105 | 125600 | 45564167900 | 105900 | 105900 | 106000 | 105900 | 347 |
| 342 | 20240105 | 125500 | 45527420200 | 105900 | 106000 | 106100 | 105900 | 620 |
| 343 | 20240105 | 125400 | 45461715700 | 106000 | 106100 | 106200 | 106000 | 413 |
| 344 | 20240105 | 125300 | 45417930200 | 106100 | 106100 | 106200 | 106000 | 3558 |
| 345 | 20240105 | 125200 | 45040461500 | 106200 | 106000 | 106200 | 105900 | 1422 |
| 346 | 20240105 | 125100 | 44889665000 | 106000 | 106200 | 106200 | 106000 | 596 |
| 347 | 20240105 | 125000 | 44826457500 | 106200 | 106100 | 106200 | 105800 | 886 |
| 348 | 20240105 | 124900 | 44732479200 | 106100 | 105700 | 106100 | 105700 | 2372 |
| 349 | 20240105 | 124800 | 44481337000 | 105700 | 105700 | 105800 | 105700 | 444 |
| 350 | 20240105 | 124700 | 44434405900 | 105700 | 105700 | 105800 | 105700 | 347 |
| 351 | 20240105 | 124600 | 44397710900 | 105700 | 105700 | 105800 | 105700 | 266 |
| 352 | 20240105 | 124500 | 44369583600 | 105700 | 105800 | 105800 | 105700 | 173 |
| 353 | 20240105 | 124400 | 44351283900 | 105800 | 105900 | 106000 | 105800 | 487 |
| 354 | 20240105 | 124300 | 44299740700 | 105900 | 105900 | 105900 | 105800 | 515 |
| 355 | 20240105 | 124200 | 44245208600 | 105900 | 105900 | 106000 | 105900 | 1085 |
| 356 | 20240105 | 124100 | 44130267100 | 106000 | 105900 | 106000 | 105900 | 201 |
| 357 | 20240105 | 124000 | 44108962400 | 106000 | 106100 | 106100 | 106000 | 950 |
| 358 | 20240105 | 123900 | 44008234000 | 106100 | 106000 | 106100 | 105900 | 506 |
| 359 | 20240105 | 123800 | 43954593300 | 106000 | 106000 | 106100 | 106000 | 346 |
| 360 | 20240105 | 123700 | 43917915300 | 106100 | 105900 | 106100 | 105900 | 2360 |
| 361 | 20240105 | 123600 | 43667869200 | 105900 | 105900 | 105900 | 105700 | 604 |
| 362 | 20240105 | 123500 | 43603956700 | 105900 | 105800 | 105900 | 105700 | 302 |
| 363 | 20240105 | 123400 | 43571998400 | 105800 | 105700 | 105800 | 105600 | 186 |
| 364 | 20240105 | 123300 | 43552339800 | 105700 | 105800 | 105800 | 105600 | 357 |
| 365 | 20240105 | 123200 | 43514587300 | 105800 | 105600 | 105800 | 105500 | 286 |
| 366 | 20240105 | 123100 | 43484380500 | 105600 | 105600 | 105600 | 105500 | 415 |
| 367 | 20240105 | 123000 | 43440562700 | 105600 | 105400 | 105600 | 105400 | 630 |
| 368 | 20240105 | 122900 | 43374117100 | 105500 | 105600 | 105600 | 105400 | 874 |
| 369 | 20240105 | 122800 | 43281913600 | 105500 | 105800 | 105800 | 105500 | 856 |
| 370 | 20240105 | 122700 | 43191502100 | 105800 | 106000 | 106000 | 105800 | 660 |
| 371 | 20240105 | 122600 | 43121604400 | 106000 | 106000 | 106100 | 106000 | 326 |
| 372 | 20240105 | 122500 | 43087047600 | 106000 | 106000 | 106100 | 106000 | 633 |
| 373 | 20240105 | 122400 | 43019916500 | 106000 | 106000 | 106100 | 106000 | 559 |
| 374 | 20240105 | 122300 | 42960656000 | 106100 | 106000 | 106100 | 106000 | 600 |
| 375 | 20240105 | 122200 | 42897054700 | 106000 | 105900 | 106000 | 105900 | 414 |
| 376 | 20240105 | 122100 | 42853182100 | 105900 | 106000 | 106100 | 105900 | 969 |
| 377 | 20240105 | 122000 | 42750468800 | 106000 | 106100 | 106200 | 106000 | 401 |
| 378 | 20240105 | 121900 | 42707928400 | 106100 | 106100 | 106200 | 106000 | 580 |
| 379 | 20240105 | 121800 | 42646417600 | 106100 | 106200 | 106200 | 106000 | 2103 |
| 380 | 20240105 | 121700 | 42423301400 | 106200 | 106400 | 106400 | 106200 | 2111 |
| 381 | 20240105 | 121600 | 42198916000 | 106500 | 106400 | 106500 | 106300 | 741 |
| 382 | 20240105 | 121500 | 42120079000 | 106400 | 106400 | 106500 | 106300 | 1030 |
| 383 | 20240105 | 121400 | 42010491200 | 106400 | 106200 | 106500 | 106100 | 4042 |
| 384 | 20240105 | 121300 | 41580262300 | 106100 | 106100 | 106300 | 106000 | 2947 |
| 385 | 20240105 | 121200 | 41267262200 | 106100 | 106000 | 106100 | 106000 | 2129 |
| 386 | 20240105 | 121100 | 41041495700 | 106100 | 106100 | 106100 | 106000 | 1175 |
| 387 | 20240105 | 121000 | 40916849900 | 106100 | 106100 | 106100 | 106000 | 996 |
| 388 | 20240105 | 120900 | 40811214900 | 106100 | 106100 | 106200 | 106000 | 1645 |
| 389 | 20240105 | 120800 | 40636675000 | 106000 | 106100 | 106100 | 106000 | 847 |
| 390 | 20240105 | 120700 | 40546879600 | 106100 | 106200 | 106200 | 106000 | 999 |
| 391 | 20240105 | 120600 | 40440832500 | 106100 | 106100 | 106200 | 106000 | 427 |
| 392 | 20240105 | 120500 | 40395537600 | 106100 | 106200 | 106300 | 106100 | 1495 |
| 393 | 20240105 | 120400 | 40236781400 | 106200 | 106200 | 106200 | 106000 | 1706 |
| 394 | 20240105 | 120300 | 40055676700 | 106200 | 105900 | 106200 | 105900 | 2246 |
| 395 | 20240105 | 120200 | 39817510600 | 106000 | 105800 | 106000 | 105700 | 1778 |
| 396 | 20240105 | 120100 | 39629194500 | 105700 | 105700 | 105800 | 105700 | 698 |
| 397 | 20240105 | 120000 | 39555401100 | 105700 | 105700 | 105800 | 105600 | 544 |
| 398 | 20240105 | 115900 | 39497900600 | 105700 | 105700 | 105700 | 105600 | 185 |
| 399 | 20240105 | 115800 | 39478349100 | 105700 | 105500 | 105700 | 105500 | 668 |
| 400 | 20240105 | 115700 | 39407800300 | 105500 | 105400 | 105600 | 105400 | 385 |
| 401 | 20240105 | 115600 | 39367177900 | 105400 | 105600 | 105600 | 105400 | 170 |
| 402 | 20240105 | 115500 | 39349248400 | 105500 | 105500 | 105600 | 105500 | 771 |
| 403 | 20240105 | 115400 | 39267907600 | 105500 | 105600 | 105600 | 105500 | 926 |
| 404 | 20240105 | 115300 | 39170171600 | 105600 | 105600 | 105700 | 105500 | 1207 |
| 405 | 20240105 | 115200 | 39042700500 | 105600 | 105500 | 105700 | 105500 | 1019 |
| 406 | 20240105 | 115100 | 38935111100 | 105500 | 105300 | 105600 | 105300 | 2258 |
| 407 | 20240105 | 115000 | 38696898100 | 105300 | 105100 | 105300 | 105100 | 593 |
| 408 | 20240105 | 114900 | 38634497700 | 105100 | 105200 | 105200 | 105100 | 156 |
| 409 | 20240105 | 114800 | 38618099000 | 105100 | 105100 | 105300 | 105100 | 293 |
| 410 | 20240105 | 114700 | 38587286300 | 105200 | 105100 | 105200 | 105100 | 454 |
| 411 | 20240105 | 114600 | 38539557200 | 105100 | 105200 | 105200 | 105100 | 718 |
| 412 | 20240105 | 114500 | 38464043700 | 105200 | 105100 | 105200 | 105100 | 216 |
| 413 | 20240105 | 114400 | 38441322200 | 105200 | 105300 | 105300 | 105000 | 132 |
| 414 | 20240105 | 114300 | 38427440900 | 105000 | 105000 | 105300 | 105000 | 1933 |
| 415 | 20240105 | 114200 | 38224163400 | 105000 | 104900 | 105000 | 104800 | 1120 |
| 416 | 20240105 | 114100 | 38106632900 | 104900 | 105000 | 105100 | 104900 | 380 |
| 417 | 20240105 | 114000 | 38066750000 | 105000 | 105100 | 105200 | 105000 | 390 |
| 418 | 20240105 | 113900 | 38025766800 | 105200 | 105100 | 105200 | 105100 | 188 |
| 419 | 20240105 | 113800 | 38006007900 | 105100 | 105100 | 105200 | 105000 | 427 |
| 420 | 20240105 | 113700 | 37961130300 | 105100 | 105100 | 105200 | 105100 | 494 |
| 421 | 20240105 | 113600 | 37909210800 | 105100 | 105200 | 105200 | 105100 | 418 |
| 422 | 20240105 | 113500 | 37865249600 | 105200 | 105100 | 105200 | 105100 | 204 |
| 423 | 20240105 | 113400 | 37843806200 | 105100 | 105000 | 105100 | 105000 | 757 |
| 424 | 20240105 | 113300 | 37764278000 | 104900 | 104900 | 105000 | 104900 | 203 |
| 425 | 20240105 | 113200 | 37742982200 | 104800 | 104900 | 104900 | 104800 | 251 |
| 426 | 20240105 | 113100 | 37716653000 | 104900 | 104800 | 105000 | 104800 | 1889 |
| 427 | 20240105 | 113000 | 37518348900 | 104800 | 104900 | 104900 | 104800 | 389 |
| 428 | 20240105 | 112900 | 37477572400 | 104900 | 104900 | 104900 | 104800 | 186 |
| 429 | 20240105 | 112800 | 37458061200 | 104900 | 104900 | 105000 | 104900 | 864 |
| 430 | 20240105 | 112700 | 37367425100 | 104900 | 104800 | 105000 | 104800 | 473 |
| 431 | 20240105 | 112600 | 37317813300 | 104800 | 104900 | 105000 | 104800 | 333 |
| 432 | 20240105 | 112500 | 37282899100 | 104800 | 104800 | 105000 | 104800 | 987 |
| 433 | 20240105 | 112400 | 37179379600 | 104800 | 104700 | 104800 | 104600 | 1211 |
| 434 | 20240105 | 112300 | 37052589700 | 104700 | 104600 | 104700 | 104600 | 478 |
| 435 | 20240105 | 112200 | 37002553000 | 104700 | 104700 | 104800 | 104600 | 707 |
| 436 | 20240105 | 112100 | 36928548100 | 104800 | 104900 | 104900 | 104500 | 1978 |
| 437 | 20240105 | 112000 | 36721503100 | 104800 | 104900 | 105000 | 104800 | 411 |
| 438 | 20240105 | 111900 | 36678377700 | 104900 | 104700 | 105000 | 104700 | 929 |
| 439 | 20240105 | 111800 | 36581066600 | 104600 | 104700 | 104900 | 104600 | 577 |
| 440 | 20240105 | 111700 | 36520653100 | 104800 | 105000 | 105100 | 104800 | 1923 |
| 441 | 20240105 | 111600 | 36318901800 | 105000 | 105100 | 105100 | 105000 | 684 |
| 442 | 20240105 | 111500 | 36247054700 | 105100 | 105100 | 105200 | 105000 | 509 |
| 443 | 20240105 | 111400 | 36193558000 | 105100 | 105100 | 105200 | 105100 | 1594 |
| 444 | 20240105 | 111300 | 36025985100 | 105100 | 105200 | 105200 | 105100 | 893 |
| 445 | 20240105 | 111200 | 35932101200 | 105200 | 105200 | 105200 | 105100 | 585 |
| 446 | 20240105 | 111100 | 35870570100 | 105200 | 105100 | 105200 | 105100 | 1129 |
| 447 | 20240105 | 111000 | 35751893900 | 105100 | 105300 | 105300 | 105100 | 1708 |
| 448 | 20240105 | 110900 | 35572245400 | 105300 | 105400 | 105500 | 105300 | 1539 |
| 449 | 20240105 | 110800 | 35410076900 | 105300 | 104900 | 105400 | 104900 | 1620 |
| 450 | 20240105 | 110700 | 35239806400 | 104900 | 104700 | 105000 | 104700 | 1192 |
| 451 | 20240105 | 110600 | 35114875200 | 104700 | 104800 | 104800 | 104600 | 1225 |
| 452 | 20240105 | 110500 | 34986613200 | 104800 | 105000 | 105100 | 104700 | 1293 |
| 453 | 20240105 | 110400 | 34851038500 | 105100 | 104600 | 105300 | 104600 | 1046 |
| 454 | 20240105 | 110300 | 34741298700 | 104600 | 104600 | 104700 | 104500 | 2120 |
| 455 | 20240105 | 110200 | 34519536800 | 104700 | 104600 | 104700 | 104500 | 943 |
| 456 | 20240105 | 110100 | 34420888800 | 104600 | 105200 | 105300 | 104500 | 5359 |
| 457 | 20240105 | 110000 | 33858628600 | 105300 | 105500 | 105500 | 105200 | 1049 |
| 458 | 20240105 | 105900 | 33748099800 | 105500 | 105500 | 105600 | 105300 | 1165 |
| 459 | 20240105 | 105800 | 33625270500 | 105500 | 105500 | 105600 | 105300 | 1040 |
| 460 | 20240105 | 105700 | 33515580000 | 105500 | 105600 | 105600 | 105400 | 975 |
| 461 | 20240105 | 105600 | 33412658400 | 105600 | 105300 | 105600 | 105200 | 2394 |
| 462 | 20240105 | 105500 | 33160412500 | 105300 | 105600 | 105700 | 105300 | 3092 |
| 463 | 20240105 | 105400 | 32834385100 | 105600 | 105600 | 105700 | 105300 | 2756 |
| 464 | 20240105 | 105300 | 32543387000 | 105400 | 106400 | 106500 | 105400 | 5988 |
| 465 | 20240105 | 105200 | 31907718600 | 106400 | 106600 | 106700 | 106400 | 3211 |
| 466 | 20240105 | 105100 | 31565525400 | 106600 | 106500 | 106700 | 106400 | 5035 |
| 467 | 20240105 | 105000 | 31029016100 | 106500 | 106600 | 106700 | 106400 | 4717 |
| 468 | 20240105 | 104900 | 30526383200 | 106600 | 106700 | 106800 | 106500 | 6698 |
| 469 | 20240105 | 104800 | 29812213500 | 106800 | 106400 | 107000 | 106300 | 12242 |
| 470 | 20240105 | 104700 | 28506233000 | 106300 | 105600 | 106400 | 105500 | 10499 |
| 471 | 20240105 | 104600 | 27393874400 | 105600 | 105300 | 105600 | 105200 | 3676 |
| 472 | 20240105 | 104500 | 27006464700 | 105300 | 105300 | 105400 | 105200 | 2229 |
| 473 | 20240105 | 104400 | 26771814100 | 105200 | 105600 | 105600 | 105200 | 4893 |
| 474 | 20240105 | 104300 | 26255927700 | 105600 | 105200 | 105600 | 105200 | 5011 |
| 475 | 20240105 | 104200 | 25727473100 | 105200 | 104800 | 105200 | 104800 | 5711 |
| 476 | 20240105 | 104100 | 25128030900 | 104900 | 104800 | 104900 | 104700 | 3471 |
| 477 | 20240105 | 104000 | 24764229600 | 104800 | 104800 | 104800 | 104700 | 2612 |
| 478 | 20240105 | 103900 | 24490501600 | 104800 | 104600 | 104800 | 104600 | 999 |
| 479 | 20240105 | 103800 | 24385875200 | 104600 | 104200 | 104700 | 104200 | 10073 |
| 480 | 20240105 | 103700 | 23333982600 | 104200 | 104000 | 104300 | 104000 | 222 |
| 481 | 20240105 | 103600 | 23310847100 | 104000 | 103900 | 104200 | 103800 | 1859 |
| 482 | 20240105 | 103500 | 23117353900 | 103900 | 103900 | 104000 | 103800 | 584 |
| 483 | 20240105 | 103400 | 23056672000 | 103800 | 103900 | 104000 | 103800 | 644 |
| 484 | 20240105 | 103300 | 22989790600 | 103900 | 103900 | 104000 | 103800 | 1450 |
| 485 | 20240105 | 103200 | 22839167800 | 103900 | 104000 | 104000 | 103900 | 1234 |
| 486 | 20240105 | 103100 | 22710872500 | 104000 | 103900 | 104100 | 103900 | 1527 |
| 487 | 20240105 | 103000 | 22552141400 | 104000 | 104100 | 104100 | 103900 | 1372 |
| 488 | 20240105 | 102900 | 22409474100 | 104100 | 104200 | 104200 | 104100 | 299 |
| 489 | 20240105 | 102800 | 22378338300 | 104200 | 104100 | 104200 | 104000 | 753 |
| 490 | 20240105 | 102700 | 22299954800 | 104000 | 103900 | 104100 | 103900 | 2275 |
| 491 | 20240105 | 102600 | 22063433100 | 103900 | 104000 | 104000 | 103800 | 1331 |
| 492 | 20240105 | 102500 | 21925116600 | 104000 | 103900 | 104100 | 103900 | 585 |
| 493 | 20240105 | 102400 | 21864293800 | 103900 | 103900 | 104000 | 103700 | 569 |
| 494 | 20240105 | 102300 | 21805177600 | 103900 | 103900 | 104000 | 103700 | 1453 |
| 495 | 20240105 | 102200 | 21654299100 | 103900 | 103900 | 104000 | 103800 | 948 |
| 496 | 20240105 | 102100 | 21555847500 | 103900 | 104400 | 104400 | 103700 | 3714 |
| 497 | 20240105 | 102000 | 21169596600 | 104400 | 104400 | 104400 | 104100 | 2788 |
| 498 | 20240105 | 101900 | 20878771200 | 104300 | 104300 | 104500 | 104200 | 1578 |
| 499 | 20240105 | 101800 | 20714089800 | 104500 | 104400 | 104500 | 104300 | 2960 |
| 500 | 20240105 | 101700 | 20404952100 | 104400 | 104100 | 104400 | 104000 | 5198 |
| 501 | 20240105 | 101600 | 19862874600 | 104100 | 103900 | 104100 | 103900 | 997 |
| 502 | 20240105 | 101500 | 19759192100 | 104000 | 104100 | 104100 | 103900 | 1327 |
| 503 | 20240105 | 101400 | 19621194800 | 104100 | 104200 | 104200 | 103900 | 645 |
| 504 | 20240105 | 101300 | 19554075600 | 104100 | 104200 | 104300 | 104000 | 2485 |
| 505 | 20240105 | 101200 | 19295199300 | 104200 | 104300 | 104300 | 104100 | 1653 |
| 506 | 20240105 | 101100 | 19122895600 | 104300 | 103700 | 104300 | 103700 | 2351 |
| 507 | 20240105 | 101000 | 18877912300 | 103900 | 103700 | 104100 | 103600 | 3201 |
| 508 | 20240105 | 100900 | 18545553900 | 103800 | 103800 | 104000 | 103600 | 3743 |
| 509 | 20240105 | 100800 | 18157145800 | 103900 | 103600 | 104100 | 103600 | 3172 |
| 510 | 20240105 | 100700 | 17827499300 | 103600 | 103400 | 103700 | 103300 | 1973 |
| 511 | 20240105 | 100600 | 17623125400 | 103300 | 103100 | 103400 | 103100 | 1068 |
| 512 | 20240105 | 100500 | 17512881200 | 103100 | 103100 | 103100 | 103000 | 2926 |
| 513 | 20240105 | 100400 | 17211384100 | 103100 | 103100 | 103200 | 103000 | 1075 |
| 514 | 20240105 | 100300 | 17100592400 | 103100 | 103300 | 103400 | 103100 | 1830 |
| 515 | 20240105 | 100200 | 16911747400 | 103300 | 103500 | 103600 | 103200 | 1547 |
| 516 | 20240105 | 100100 | 16751786800 | 103500 | 103600 | 103700 | 103500 | 941 |
| 517 | 20240105 | 100000 | 16654338000 | 103700 | 103600 | 103700 | 103600 | 1545 |
| 518 | 20240105 | 095900 | 16494254500 | 103700 | 103800 | 103800 | 103600 | 1156 |
| 519 | 20240105 | 095800 | 16374359600 | 103800 | 104100 | 104100 | 103700 | 3650 |
| 520 | 20240105 | 095700 | 15995260100 | 104100 | 104300 | 104400 | 104000 | 3270 |
| 521 | 20240105 | 095600 | 15654468000 | 104400 | 104300 | 104400 | 104000 | 5325 |
| 522 | 20240105 | 095500 | 15099027000 | 104400 | 103900 | 104400 | 103900 | 5253 |
| 523 | 20240105 | 095400 | 14551960000 | 103900 | 103500 | 103900 | 103400 | 1244 |
| 524 | 20240105 | 095300 | 14422994100 | 103500 | 103400 | 103700 | 103200 | 2911 |
| 525 | 20240105 | 095200 | 14121867000 | 103500 | 103300 | 103500 | 103200 | 1840 |
| 526 | 20240105 | 095100 | 13931686200 | 103300 | 103500 | 103600 | 103100 | 2222 |
| 527 | 20240105 | 095000 | 13702116200 | 103500 | 104000 | 104000 | 103500 | 6243 |
| 528 | 20240105 | 094900 | 13053456600 | 104000 | 103700 | 104000 | 103600 | 3240 |
| 529 | 20240105 | 094800 | 12717048400 | 103700 | 103500 | 103700 | 103200 | 2017 |
| 530 | 20240105 | 094700 | 12508051000 | 103400 | 103000 | 103600 | 103000 | 4866 |
| 531 | 20240105 | 094600 | 12005277300 | 103000 | 103100 | 103100 | 103000 | 938 |
| 532 | 20240105 | 094500 | 11908624000 | 103100 | 103200 | 103200 | 103000 | 1008 |
| 533 | 20240105 | 094400 | 11804706400 | 103200 | 103400 | 103400 | 103000 | 3438 |
| 534 | 20240105 | 094300 | 11449712300 | 103400 | 103400 | 103400 | 103300 | 1437 |
| 535 | 20240105 | 094200 | 11301150200 | 103400 | 103300 | 103400 | 103200 | 974 |
| 536 | 20240105 | 094100 | 11200539800 | 103300 | 102900 | 103300 | 102900 | 2906 |
| 537 | 20240105 | 094000 | 10900983200 | 102900 | 102900 | 103000 | 102900 | 553 |
| 538 | 20240105 | 093900 | 10844055600 | 103000 | 103000 | 103000 | 102900 | 526 |
| 539 | 20240105 | 093800 | 10789891100 | 102900 | 102900 | 103000 | 102900 | 1810 |
| 540 | 20240105 | 093700 | 10603552000 | 103000 | 103000 | 103000 | 102900 | 848 |
| 541 | 20240105 | 093600 | 10516214300 | 103000 | 103000 | 103200 | 102900 | 1938 |
| 542 | 20240105 | 093500 | 10316628200 | 103000 | 102700 | 103200 | 102700 | 3096 |
| 543 | 20240105 | 093400 | 9997754600 | 102800 | 102500 | 102800 | 102500 | 1105 |
| 544 | 20240105 | 093300 | 9884338100 | 102600 | 102600 | 102700 | 102600 | 1072 |
| 545 | 20240105 | 093200 | 9774300700 | 102600 | 102400 | 102600 | 102400 | 980 |
| 546 | 20240105 | 093100 | 9673854100 | 102400 | 102100 | 102500 | 102100 | 1905 |
| 547 | 20240105 | 093000 | 9479132800 | 102100 | 102100 | 102200 | 102000 | 3170 |
| 548 | 20240105 | 092900 | 9155658000 | 102100 | 102200 | 102200 | 102100 | 940 |
| 549 | 20240105 | 092800 | 9059661900 | 102100 | 102100 | 102200 | 102100 | 1109 |
| 550 | 20240105 | 092700 | 8946394500 | 102100 | 101900 | 102200 | 101800 | 953 |
| 551 | 20240105 | 092600 | 8849195800 | 101900 | 101800 | 101900 | 101700 | 1907 |
| 552 | 20240105 | 092500 | 8654969500 | 101800 | 101700 | 101800 | 101700 | 1916 |
| 553 | 20240105 | 092400 | 8460023900 | 101700 | 101700 | 101700 | 101600 | 1180 |
| 554 | 20240105 | 092300 | 8340028400 | 101600 | 101800 | 101900 | 101600 | 3393 |
| 555 | 20240105 | 092200 | 7994919000 | 101900 | 102200 | 102200 | 101800 | 2080 |
| 556 | 20240105 | 092100 | 7782622900 | 102200 | 102200 | 102200 | 102100 | 584 |
| 557 | 20240105 | 092000 | 7722959700 | 102100 | 102200 | 102300 | 102100 | 385 |
| 558 | 20240105 | 091900 | 7683623800 | 102200 | 102300 | 102300 | 101900 | 3201 |
| 559 | 20240105 | 091800 | 7356724100 | 102300 | 102300 | 102400 | 102200 | 1706 |
| 560 | 20240105 | 091700 | 7182275700 | 102300 | 101500 | 102300 | 101500 | 1889 |
| 561 | 20240105 | 091600 | 6989993300 | 101500 | 101500 | 101600 | 101400 | 2347 |
| 562 | 20240105 | 091500 | 6751773100 | 101500 | 101500 | 101600 | 101400 | 1707 |
| 563 | 20240105 | 091400 | 6578402300 | 101500 | 101600 | 101600 | 101400 | 942 |
| 564 | 20240105 | 091300 | 6482746200 | 101600 | 101400 | 101700 | 101200 | 6241 |
| 565 | 20240105 | 091200 | 5849754300 | 101400 | 101600 | 101600 | 101300 | 2719 |
| 566 | 20240105 | 091100 | 5573936400 | 101500 | 101600 | 101600 | 101500 | 1182 |
| 567 | 20240105 | 091000 | 5453928700 | 101600 | 101600 | 101700 | 101500 | 1943 |
| 568 | 20240105 | 090900 | 5256517900 | 101700 | 101700 | 101900 | 101500 | 3879 |
| 569 | 20240105 | 090800 | 4861998500 | 101800 | 101900 | 101900 | 101500 | 7493 |
| 570 | 20240105 | 090700 | 4100114000 | 101900 | 102100 | 102100 | 101800 | 4745 |
| 571 | 20240105 | 090600 | 3616534800 | 102000 | 102400 | 102500 | 102000 | 2525 |
| 572 | 20240105 | 090500 | 3358426100 | 102400 | 102300 | 102700 | 102300 | 1519 |
| 573 | 20240105 | 090400 | 3202782200 | 102300 | 103300 | 103400 | 102300 | 7195 |
| 574 | 20240105 | 090300 | 2461805900 | 103300 | 103100 | 103300 | 103000 | 3718 |
| 575 | 20240105 | 090200 | 2078225200 | 103100 | 103000 | 103400 | 102900 | 4440 |
| 576 | 20240105 | 090100 | 1620475300 | 103000 | 102700 | 103100 | 102400 | 9098 |
| 577 | 20240105 | 090000 | 684730400 | 102700 | 102300 | 102700 | 101800 | 6621 |