34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 5482 |
| 3 | 20240104 | 185500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 4 | 20240104 | 185400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 5 | 20240104 | 185300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 6 | 20240104 | 185200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 7 | 20240104 | 185100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 8 | 20240104 | 185000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 9 | 20240104 | 184900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 10 | 20240104 | 184800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 11 | 20240104 | 184700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 12 | 20240104 | 184600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 13 | 20240104 | 184500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 14 | 20240104 | 184400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 15 | 20240104 | 184300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 16 | 20240104 | 184200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 17 | 20240104 | 184100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 18 | 20240104 | 184000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 19 | 20240104 | 183900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 20 | 20240104 | 183800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 21 | 20240104 | 183700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 22 | 20240104 | 183600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 23 | 20240104 | 183500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 24 | 20240104 | 183400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 25 | 20240104 | 183300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 26 | 20240104 | 183200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 27 | 20240104 | 183100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 28 | 20240104 | 183000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 29 | 20240104 | 182900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 30 | 20240104 | 182800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 31 | 20240104 | 182700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 32 | 20240104 | 182600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 5482 |
| 33 | 20240104 | 182500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 34 | 20240104 | 182400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 35 | 20240104 | 182300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 36 | 20240104 | 182200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 37 | 20240104 | 182100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 38 | 20240104 | 182000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 39 | 20240104 | 181900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 40 | 20240104 | 181800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 41 | 20240104 | 181700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 42 | 20240104 | 181600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 43 | 20240104 | 181500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 44 | 20240104 | 181400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 45 | 20240104 | 181300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 46 | 20240104 | 181200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 47 | 20240104 | 181100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 48 | 20240104 | 181000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 49 | 20240104 | 180900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 50 | 20240104 | 180800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 51 | 20240104 | 180700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 52 | 20240104 | 180600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 53 | 20240104 | 180500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 54 | 20240104 | 180400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 55 | 20240104 | 180300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 56 | 20240104 | 180200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 57 | 20240104 | 180100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 58 | 20240104 | 180000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 59 | 20240104 | 175900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 60 | 20240104 | 175800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 61 | 20240104 | 175700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 62 | 20240104 | 175600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 5482 |
| 63 | 20240104 | 175500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 64 | 20240104 | 175400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 65 | 20240104 | 175300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 66 | 20240104 | 175200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 67 | 20240104 | 175100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 68 | 20240104 | 175000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 69 | 20240104 | 174900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 70 | 20240104 | 174800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 71 | 20240104 | 174700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 72 | 20240104 | 174600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 73 | 20240104 | 174500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 74 | 20240104 | 174400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 75 | 20240104 | 174300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 76 | 20240104 | 174200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 77 | 20240104 | 174100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 78 | 20240104 | 174000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 79 | 20240104 | 173900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 80 | 20240104 | 173800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 81 | 20240104 | 173700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 82 | 20240104 | 173600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 83 | 20240104 | 173500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 84 | 20240104 | 173400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 85 | 20240104 | 173300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 86 | 20240104 | 173200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 87 | 20240104 | 173100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 88 | 20240104 | 173000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 89 | 20240104 | 172900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 90 | 20240104 | 172800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 91 | 20240104 | 172700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 92 | 20240104 | 172600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 5482 |
| 93 | 20240104 | 172500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 94 | 20240104 | 172400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 95 | 20240104 | 172300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 96 | 20240104 | 172200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 97 | 20240104 | 172100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 98 | 20240104 | 172000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 99 | 20240104 | 171900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 100 | 20240104 | 171800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 101 | 20240104 | 171700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 102 | 20240104 | 171600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 103 | 20240104 | 171500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 104 | 20240104 | 171400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 105 | 20240104 | 171300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 106 | 20240104 | 171200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 107 | 20240104 | 171100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 108 | 20240104 | 171000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 109 | 20240104 | 170900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 110 | 20240104 | 170800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 111 | 20240104 | 170700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 112 | 20240104 | 170600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 113 | 20240104 | 170500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 114 | 20240104 | 170400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 115 | 20240104 | 170300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 116 | 20240104 | 170200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 117 | 20240104 | 170100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 118 | 20240104 | 170000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 119 | 20240104 | 165900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 120 | 20240104 | 165800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 121 | 20240104 | 165700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 122 | 20240104 | 165600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 5482 |
| 123 | 20240104 | 165500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 124 | 20240104 | 165400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 125 | 20240104 | 165300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 126 | 20240104 | 165200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 127 | 20240104 | 165100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 128 | 20240104 | 165000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 129 | 20240104 | 164900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 130 | 20240104 | 164800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 131 | 20240104 | 164700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 132 | 20240104 | 164600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 133 | 20240104 | 164500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 134 | 20240104 | 164400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 135 | 20240104 | 164300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 136 | 20240104 | 164200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 137 | 20240104 | 164100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 138 | 20240104 | 164000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 139 | 20240104 | 163900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 140 | 20240104 | 163800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 141 | 20240104 | 163700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 142 | 20240104 | 163600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 143 | 20240104 | 163500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 144 | 20240104 | 163400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 145 | 20240104 | 163300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 146 | 20240104 | 163200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 147 | 20240104 | 163100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 148 | 20240104 | 163000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 149 | 20240104 | 162900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 150 | 20240104 | 162800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 151 | 20240104 | 162700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 152 | 20240104 | 162600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 5482 |
| 153 | 20240104 | 162500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 154 | 20240104 | 162400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 155 | 20240104 | 162300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 156 | 20240104 | 162200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 157 | 20240104 | 162100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 158 | 20240104 | 162000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 159 | 20240104 | 161900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 160 | 20240104 | 161800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 161 | 20240104 | 161700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 162 | 20240104 | 161600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 163 | 20240104 | 161500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 164 | 20240104 | 161400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 165 | 20240104 | 161300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 166 | 20240104 | 161200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 167 | 20240104 | 161100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 168 | 20240104 | 161000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 169 | 20240104 | 160900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 170 | 20240104 | 160800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 171 | 20240104 | 160700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 172 | 20240104 | 160600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 173 | 20240104 | 160500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 174 | 20240104 | 160400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 175 | 20240104 | 160300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 176 | 20240104 | 160200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 177 | 20240104 | 160100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 178 | 20240104 | 160000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 179 | 20240104 | 155900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 180 | 20240104 | 155800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 181 | 20240104 | 155700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 182 | 20240104 | 155600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 5482 |
| 183 | 20240104 | 155500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 184 | 20240104 | 155400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 185 | 20240104 | 155300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 186 | 20240104 | 155200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 187 | 20240104 | 155100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 188 | 20240104 | 155000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 189 | 20240104 | 154900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 190 | 20240104 | 154800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 191 | 20240104 | 154700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 192 | 20240104 | 154600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 193 | 20240104 | 154500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 194 | 20240104 | 154400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 195 | 20240104 | 154300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 196 | 20240104 | 154200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 197 | 20240104 | 154100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 198 | 20240104 | 154000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 199 | 20240104 | 153900 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 200 | 20240104 | 153800 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 201 | 20240104 | 153700 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 202 | 20240104 | 153600 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 203 | 20240104 | 153500 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 204 | 20240104 | 153400 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 205 | 20240104 | 153300 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 206 | 20240104 | 153200 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 207 | 20240104 | 153100 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 0 |
| 208 | 20240104 | 153000 | 20423197200 | 140100 | 140100 | 140100 | 140100 | 5482 |
| 209 | 20240104 | 152900 | 19655169000 | 139500 | 139500 | 139500 | 139500 | 0 |
| 210 | 20240104 | 152800 | 19655169000 | 139500 | 139500 | 139500 | 139500 | 0 |
| 211 | 20240104 | 152700 | 19655169000 | 139500 | 139500 | 139500 | 139500 | 0 |
| 212 | 20240104 | 152600 | 19655169000 | 139500 | 139500 | 139500 | 139500 | 0 |
| 213 | 20240104 | 152500 | 19655169000 | 139500 | 139500 | 139500 | 139500 | 0 |
| 214 | 20240104 | 152400 | 19655169000 | 139500 | 139500 | 139500 | 139500 | 0 |
| 215 | 20240104 | 152300 | 19655169000 | 139500 | 139500 | 139500 | 139500 | 0 |
| 216 | 20240104 | 152200 | 19655169000 | 139500 | 139500 | 139500 | 139500 | 0 |
| 217 | 20240104 | 152100 | 19655169000 | 139500 | 139500 | 139500 | 139500 | 0 |
| 218 | 20240104 | 152000 | 19655169000 | 139500 | 139500 | 139500 | 139500 | 0 |
| 219 | 20240104 | 151900 | 19655169000 | 139500 | 139600 | 139900 | 139500 | 472 |
| 220 | 20240104 | 151800 | 19589272400 | 139500 | 139300 | 139600 | 139300 | 1876 |
| 221 | 20240104 | 151700 | 19327730800 | 139400 | 139300 | 139500 | 139300 | 1625 |
| 222 | 20240104 | 151600 | 19101165200 | 139300 | 139500 | 139500 | 139300 | 617 |
| 223 | 20240104 | 151500 | 19015151600 | 139500 | 139500 | 139700 | 139400 | 749 |
| 224 | 20240104 | 151400 | 18910702100 | 139500 | 139600 | 139600 | 139400 | 721 |
| 225 | 20240104 | 151300 | 18810143200 | 139600 | 139700 | 139700 | 139500 | 1100 |
| 226 | 20240104 | 151200 | 18656649400 | 139700 | 139700 | 139800 | 139500 | 602 |
| 227 | 20240104 | 151100 | 18572583300 | 139700 | 139800 | 139900 | 139500 | 791 |
| 228 | 20240104 | 151000 | 18462120100 | 139800 | 139700 | 139900 | 139500 | 808 |
| 229 | 20240104 | 150900 | 18349226700 | 139800 | 139800 | 139900 | 139500 | 697 |
| 230 | 20240104 | 150800 | 18251900400 | 139900 | 139500 | 139900 | 139400 | 721 |
| 231 | 20240104 | 150700 | 18151262400 | 139600 | 139400 | 139800 | 139300 | 1701 |
| 232 | 20240104 | 150600 | 17913862800 | 139400 | 139400 | 139700 | 139400 | 1165 |
| 233 | 20240104 | 150500 | 17751328300 | 139500 | 139400 | 139600 | 139400 | 856 |
| 234 | 20240104 | 150400 | 17631967600 | 139400 | 139300 | 139600 | 139300 | 681 |
| 235 | 20240104 | 150300 | 17537012400 | 139600 | 139400 | 139600 | 139300 | 875 |
| 236 | 20240104 | 150200 | 17415023900 | 139500 | 139300 | 139600 | 139300 | 659 |
| 237 | 20240104 | 150100 | 17323154600 | 139500 | 139400 | 139600 | 139300 | 811 |
| 238 | 20240104 | 150000 | 17210101300 | 139400 | 139500 | 139600 | 139300 | 994 |
| 239 | 20240104 | 145900 | 17071547500 | 139500 | 139400 | 139600 | 139300 | 795 |
| 240 | 20240104 | 145800 | 16960701200 | 139300 | 139400 | 139600 | 139300 | 876 |
| 241 | 20240104 | 145700 | 16838591600 | 139400 | 139500 | 139600 | 139400 | 1166 |
| 242 | 20240104 | 145600 | 16675987500 | 139500 | 139600 | 139700 | 139500 | 1300 |
| 243 | 20240104 | 145500 | 16494553400 | 139700 | 139600 | 139800 | 139600 | 425 |
| 244 | 20240104 | 145400 | 16435190800 | 139600 | 139800 | 139800 | 139600 | 809 |
| 245 | 20240104 | 145300 | 16322162200 | 139800 | 139900 | 140000 | 139700 | 690 |
| 246 | 20240104 | 145200 | 16225672800 | 139800 | 139600 | 139900 | 139600 | 1085 |
| 247 | 20240104 | 145100 | 16073975600 | 139800 | 139700 | 139800 | 139600 | 492 |
| 248 | 20240104 | 145000 | 16005257900 | 139700 | 139700 | 139800 | 139600 | 1148 |
| 249 | 20240104 | 144900 | 15844876800 | 139700 | 139800 | 139900 | 139500 | 2142 |
| 250 | 20240104 | 144800 | 15545737200 | 139900 | 139800 | 140000 | 139600 | 821 |
| 251 | 20240104 | 144700 | 15430967700 | 139700 | 139800 | 139900 | 139700 | 878 |
| 252 | 20240104 | 144600 | 15308276600 | 139800 | 139800 | 139900 | 139700 | 1502 |
| 253 | 20240104 | 144500 | 15098290300 | 139900 | 139900 | 140100 | 139800 | 1737 |
| 254 | 20240104 | 144400 | 14855288600 | 139800 | 140000 | 140000 | 139800 | 1055 |
| 255 | 20240104 | 144300 | 14707702000 | 139900 | 140100 | 140100 | 139900 | 686 |
| 256 | 20240104 | 144200 | 14611669000 | 140000 | 140000 | 140200 | 140000 | 2320 |
| 257 | 20240104 | 144100 | 14286840100 | 140000 | 140100 | 140100 | 140000 | 1645 |
| 258 | 20240104 | 144000 | 14056535000 | 140100 | 140100 | 140300 | 140000 | 1659 |
| 259 | 20240104 | 143900 | 13824151000 | 140100 | 140200 | 140200 | 140100 | 1478 |
| 260 | 20240104 | 143800 | 13617071100 | 140200 | 140200 | 140300 | 140100 | 1543 |
| 261 | 20240104 | 143700 | 13400737700 | 140200 | 140300 | 140400 | 140200 | 799 |
| 262 | 20240104 | 143600 | 13288645000 | 140300 | 140400 | 140400 | 140300 | 647 |
| 263 | 20240104 | 143500 | 13197834300 | 140500 | 140400 | 140500 | 140300 | 546 |
| 264 | 20240104 | 143400 | 13121164500 | 140500 | 140500 | 140600 | 140400 | 330 |
| 265 | 20240104 | 143300 | 13074801700 | 140500 | 140600 | 140600 | 140400 | 120 |
| 266 | 20240104 | 143200 | 13057942400 | 140600 | 140400 | 140600 | 140400 | 129 |
| 267 | 20240104 | 143100 | 13039816900 | 140500 | 140400 | 140500 | 140400 | 324 |
| 268 | 20240104 | 143000 | 12994319100 | 140500 | 140600 | 140600 | 140400 | 881 |
| 269 | 20240104 | 142900 | 12870547800 | 140500 | 140500 | 140600 | 140500 | 164 |
| 270 | 20240104 | 142800 | 12847505700 | 140500 | 140500 | 140600 | 140500 | 181 |
| 271 | 20240104 | 142700 | 12822070500 | 140600 | 140500 | 140700 | 140500 | 327 |
| 272 | 20240104 | 142600 | 12776112200 | 140600 | 140600 | 140600 | 140500 | 609 |
| 273 | 20240104 | 142500 | 12690499700 | 140600 | 140700 | 140700 | 140600 | 97 |
| 274 | 20240104 | 142400 | 12676861000 | 140600 | 140600 | 140700 | 140600 | 232 |
| 275 | 20240104 | 142300 | 12644237800 | 140600 | 140700 | 140800 | 140600 | 192 |
| 276 | 20240104 | 142200 | 12617225400 | 140700 | 140800 | 140800 | 140700 | 104 |
| 277 | 20240104 | 142100 | 12602586700 | 140800 | 140800 | 140900 | 140800 | 237 |
| 278 | 20240104 | 142000 | 12569216400 | 140800 | 140800 | 140900 | 140800 | 174 |
| 279 | 20240104 | 141900 | 12544716100 | 140900 | 140500 | 140900 | 140500 | 533 |
| 280 | 20240104 | 141800 | 12469726000 | 140600 | 140600 | 140700 | 140500 | 482 |
| 281 | 20240104 | 141700 | 12401961600 | 140700 | 140600 | 140700 | 140600 | 323 |
| 282 | 20240104 | 141600 | 12356547000 | 140700 | 140600 | 140700 | 140600 | 961 |
| 283 | 20240104 | 141500 | 12221416400 | 140600 | 140700 | 140700 | 140600 | 134 |
| 284 | 20240104 | 141400 | 12202573700 | 140600 | 140800 | 140800 | 140600 | 515 |
| 285 | 20240104 | 141300 | 12130119700 | 140700 | 140700 | 140700 | 140700 | 198 |
| 286 | 20240104 | 141200 | 12102261100 | 140700 | 140700 | 140800 | 140700 | 223 |
| 287 | 20240104 | 141100 | 12070884400 | 140700 | 140800 | 140800 | 140700 | 188 |
| 288 | 20240104 | 141000 | 12044432300 | 140800 | 140700 | 140800 | 140700 | 97 |
| 289 | 20240104 | 140900 | 12030784100 | 140700 | 140700 | 140800 | 140700 | 180 |
| 290 | 20240104 | 140800 | 12005458000 | 140800 | 140700 | 140800 | 140600 | 240 |
| 291 | 20240104 | 140700 | 11971689600 | 140800 | 140700 | 140800 | 140600 | 274 |
| 292 | 20240104 | 140600 | 11933143100 | 140700 | 140700 | 140800 | 140700 | 721 |
| 293 | 20240104 | 140500 | 11831695100 | 140800 | 140700 | 140800 | 140700 | 182 |
| 294 | 20240104 | 140400 | 11806086000 | 140700 | 140700 | 140900 | 140700 | 408 |
| 295 | 20240104 | 140300 | 11748646000 | 140700 | 140700 | 140800 | 140700 | 337 |
| 296 | 20240104 | 140200 | 11701213000 | 140800 | 140800 | 140900 | 140700 | 802 |
| 297 | 20240104 | 140100 | 11588293700 | 140900 | 140900 | 141000 | 140800 | 1085 |
| 298 | 20240104 | 140000 | 11435439100 | 140900 | 141000 | 141000 | 140900 | 2512 |
| 299 | 20240104 | 135900 | 11081461500 | 140900 | 140900 | 141000 | 140900 | 853 |
| 300 | 20240104 | 135800 | 10961272800 | 140900 | 141000 | 141100 | 140900 | 1721 |
| 301 | 20240104 | 135700 | 10718612600 | 141000 | 141000 | 141100 | 141000 | 524 |
| 302 | 20240104 | 135600 | 10644721400 | 141000 | 141100 | 141100 | 141000 | 499 |
| 303 | 20240104 | 135500 | 10574344200 | 141000 | 141000 | 141100 | 141000 | 1263 |
| 304 | 20240104 | 135400 | 10396260900 | 141000 | 141100 | 141100 | 141000 | 490 |
| 305 | 20240104 | 135300 | 10327167000 | 141000 | 141100 | 141200 | 141000 | 1195 |
| 306 | 20240104 | 135200 | 10158559400 | 141100 | 141100 | 141200 | 141100 | 284 |
| 307 | 20240104 | 135100 | 10118485200 | 141100 | 141100 | 141200 | 141100 | 231 |
| 308 | 20240104 | 135000 | 10085888400 | 141200 | 141100 | 141200 | 141100 | 419 |
| 309 | 20240104 | 134900 | 10026767400 | 141100 | 141100 | 141200 | 141100 | 179 |
| 310 | 20240104 | 134800 | 10001509900 | 141100 | 141200 | 141200 | 141100 | 354 |
| 311 | 20240104 | 134700 | 9951534700 | 141200 | 141200 | 141300 | 141200 | 231 |
| 312 | 20240104 | 134600 | 9918916900 | 141200 | 141200 | 141200 | 141200 | 349 |
| 313 | 20240104 | 134500 | 9869638100 | 141200 | 141200 | 141300 | 141200 | 223 |
| 314 | 20240104 | 134400 | 9838148800 | 141200 | 141200 | 141300 | 141200 | 355 |
| 315 | 20240104 | 134300 | 9788021200 | 141200 | 141200 | 141300 | 141200 | 256 |
| 316 | 20240104 | 134200 | 9751873300 | 141300 | 141200 | 141300 | 141200 | 193 |
| 317 | 20240104 | 134100 | 9724614900 | 141200 | 141200 | 141300 | 141200 | 175 |
| 318 | 20240104 | 134000 | 9699901600 | 141200 | 141200 | 141300 | 141200 | 93 |
| 319 | 20240104 | 133900 | 9686768700 | 141200 | 141200 | 141300 | 141200 | 285 |
| 320 | 20240104 | 133800 | 9646518300 | 141300 | 141300 | 141300 | 141200 | 170 |
| 321 | 20240104 | 133700 | 9622511300 | 141200 | 141200 | 141400 | 141200 | 1321 |
| 322 | 20240104 | 133600 | 9435979800 | 141300 | 141300 | 141400 | 141200 | 374 |
| 323 | 20240104 | 133500 | 9383132900 | 141300 | 141300 | 141300 | 141200 | 172 |
| 324 | 20240104 | 133400 | 9358835400 | 141200 | 141200 | 141300 | 141200 | 174 |
| 325 | 20240104 | 133300 | 9334259300 | 141200 | 141200 | 141300 | 141200 | 237 |
| 326 | 20240104 | 133200 | 9300793400 | 141200 | 141200 | 141300 | 141200 | 219 |
| 327 | 20240104 | 133100 | 9269860200 | 141200 | 141200 | 141300 | 141200 | 268 |
| 328 | 20240104 | 133000 | 9232010300 | 141200 | 141200 | 141300 | 141200 | 76 |
| 329 | 20240104 | 132900 | 9221278600 | 141300 | 141200 | 141300 | 141200 | 139 |
| 330 | 20240104 | 132800 | 9201644600 | 141300 | 141300 | 141400 | 141200 | 168 |
| 331 | 20240104 | 132700 | 9177917300 | 141300 | 141200 | 141300 | 141200 | 77 |
| 332 | 20240104 | 132600 | 9167041500 | 141200 | 141200 | 141300 | 141200 | 175 |
| 333 | 20240104 | 132500 | 9142323700 | 141200 | 141200 | 141200 | 141200 | 115 |
| 334 | 20240104 | 132400 | 9126085700 | 141200 | 141300 | 141400 | 141200 | 173 |
| 335 | 20240104 | 132300 | 9101644600 | 141300 | 141200 | 141300 | 141200 | 80 |
| 336 | 20240104 | 132200 | 9090344300 | 141200 | 141200 | 141300 | 141200 | 99 |
| 337 | 20240104 | 132100 | 9076362800 | 141200 | 141200 | 141300 | 141200 | 303 |
| 338 | 20240104 | 132000 | 9033567300 | 141300 | 141200 | 141300 | 141200 | 161 |
| 339 | 20240104 | 131900 | 9010833700 | 141200 | 141300 | 141400 | 141200 | 185 |
| 340 | 20240104 | 131800 | 8984703900 | 141300 | 141200 | 141400 | 141200 | 1153 |
| 341 | 20240104 | 131700 | 8821879300 | 141200 | 141200 | 141300 | 141200 | 173 |
| 342 | 20240104 | 131600 | 8797451400 | 141300 | 141200 | 141300 | 141200 | 78 |
| 343 | 20240104 | 131500 | 8786436500 | 141200 | 141200 | 141300 | 141200 | 82 |
| 344 | 20240104 | 131400 | 8774857600 | 141200 | 141200 | 141300 | 141200 | 446 |
| 345 | 20240104 | 131300 | 8711881600 | 141300 | 141300 | 141300 | 141200 | 145 |
| 346 | 20240104 | 131200 | 8691406600 | 141300 | 141200 | 141400 | 141200 | 1263 |
| 347 | 20240104 | 131100 | 8513059300 | 141200 | 141300 | 141300 | 141200 | 285 |
| 348 | 20240104 | 131000 | 8472795200 | 141200 | 141400 | 141400 | 141200 | 110 |
| 349 | 20240104 | 130900 | 8457251700 | 141400 | 141300 | 141400 | 141300 | 191 |
| 350 | 20240104 | 130800 | 8430262800 | 141300 | 141300 | 141400 | 141300 | 164 |
| 351 | 20240104 | 130700 | 8407088400 | 141300 | 141300 | 141400 | 141300 | 108 |
| 352 | 20240104 | 130600 | 8391827100 | 141300 | 141400 | 141400 | 141300 | 135 |
| 353 | 20240104 | 130500 | 8372746000 | 141300 | 141400 | 141500 | 141300 | 108 |
| 354 | 20240104 | 130400 | 8357476100 | 141400 | 141300 | 141400 | 141200 | 136 |
| 355 | 20240104 | 130300 | 8338263300 | 141300 | 141300 | 141300 | 141200 | 257 |
| 356 | 20240104 | 130200 | 8301949900 | 141300 | 141300 | 141300 | 141200 | 122 |
| 357 | 20240104 | 130100 | 8284715700 | 141200 | 141300 | 141300 | 141200 | 82 |
| 358 | 20240104 | 130000 | 8273130200 | 141200 | 141300 | 141400 | 141200 | 117 |
| 359 | 20240104 | 125900 | 8256597700 | 141300 | 141300 | 141300 | 141200 | 768 |
| 360 | 20240104 | 125800 | 8148095800 | 141300 | 141300 | 141400 | 141300 | 249 |
| 361 | 20240104 | 125700 | 8112911600 | 141300 | 141300 | 141400 | 141300 | 57 |
| 362 | 20240104 | 125600 | 8104857300 | 141300 | 141300 | 141400 | 141300 | 81 |
| 363 | 20240104 | 125500 | 8093411500 | 141300 | 141300 | 141400 | 141300 | 318 |
| 364 | 20240104 | 125400 | 8048477500 | 141300 | 141300 | 141400 | 141300 | 191 |
| 365 | 20240104 | 125300 | 8021488200 | 141300 | 141300 | 141300 | 141300 | 112 |
| 366 | 20240104 | 125200 | 8005662600 | 141300 | 141300 | 141400 | 141300 | 178 |
| 367 | 20240104 | 125100 | 7980506300 | 141300 | 141300 | 141400 | 141200 | 230 |
| 368 | 20240104 | 125000 | 7948018800 | 141400 | 141300 | 141400 | 141200 | 175 |
| 369 | 20240104 | 124900 | 7923291500 | 141400 | 141300 | 141400 | 141300 | 106 |
| 370 | 20240104 | 124800 | 7908313500 | 141300 | 141300 | 141400 | 141200 | 395 |
| 371 | 20240104 | 124700 | 7852511400 | 141300 | 141300 | 141300 | 141200 | 75 |
| 372 | 20240104 | 124600 | 7841914900 | 141300 | 141300 | 141400 | 141200 | 183 |
| 373 | 20240104 | 124500 | 7816051300 | 141300 | 141400 | 141400 | 141300 | 38 |
| 374 | 20240104 | 124400 | 7810680400 | 141400 | 141300 | 141400 | 141200 | 166 |
| 375 | 20240104 | 124300 | 7787219500 | 141400 | 141400 | 141400 | 141300 | 78 |
| 376 | 20240104 | 124200 | 7776193300 | 141400 | 141400 | 141500 | 141400 | 200 |
| 377 | 20240104 | 124100 | 7747910100 | 141500 | 141400 | 141500 | 141400 | 70 |
| 378 | 20240104 | 124000 | 7738008400 | 141500 | 141400 | 141500 | 141400 | 131 |
| 379 | 20240104 | 123900 | 7719484500 | 141400 | 141500 | 141500 | 141400 | 131 |
| 380 | 20240104 | 123800 | 7700951000 | 141400 | 141300 | 141700 | 141300 | 250 |
| 381 | 20240104 | 123700 | 7665572400 | 141300 | 141300 | 141400 | 141300 | 215 |
| 382 | 20240104 | 123600 | 7635192600 | 141300 | 141400 | 141400 | 141200 | 154 |
| 383 | 20240104 | 123500 | 7613432400 | 141300 | 141300 | 141400 | 141300 | 195 |
| 384 | 20240104 | 123400 | 7585871300 | 141300 | 141300 | 141400 | 141300 | 80 |
| 385 | 20240104 | 123300 | 7574567200 | 141400 | 141300 | 141400 | 141200 | 206 |
| 386 | 20240104 | 123200 | 7545462200 | 141300 | 141300 | 141400 | 141200 | 158 |
| 387 | 20240104 | 123100 | 7523136900 | 141300 | 141300 | 141300 | 141300 | 61 |
| 388 | 20240104 | 123000 | 7514517600 | 141400 | 141300 | 141400 | 141300 | 78 |
| 389 | 20240104 | 122900 | 7503496100 | 141300 | 141300 | 141500 | 141200 | 281 |
| 390 | 20240104 | 122800 | 7463760800 | 141300 | 141200 | 141300 | 141200 | 105 |
| 391 | 20240104 | 122700 | 7448934300 | 141200 | 141200 | 141300 | 141200 | 191 |
| 392 | 20240104 | 122600 | 7421948700 | 141200 | 141200 | 141300 | 141200 | 158 |
| 393 | 20240104 | 122500 | 7399639000 | 141200 | 141200 | 141300 | 141200 | 138 |
| 394 | 20240104 | 122400 | 7380152600 | 141200 | 141200 | 141300 | 141200 | 283 |
| 395 | 20240104 | 122300 | 7340181800 | 141300 | 141200 | 141300 | 141200 | 61 |
| 396 | 20240104 | 122200 | 7331567000 | 141300 | 141300 | 141400 | 141200 | 102 |
| 397 | 20240104 | 122100 | 7317155200 | 141300 | 141300 | 141300 | 141200 | 95 |
| 398 | 20240104 | 122000 | 7303734700 | 141300 | 141200 | 141300 | 141200 | 299 |
| 399 | 20240104 | 121900 | 7261488000 | 141200 | 141200 | 141300 | 141200 | 98 |
| 400 | 20240104 | 121800 | 7247648300 | 141300 | 141200 | 141400 | 141200 | 188 |
| 401 | 20240104 | 121700 | 7221095600 | 141200 | 141300 | 141300 | 141200 | 316 |
| 402 | 20240104 | 121600 | 7176465600 | 141300 | 141200 | 141300 | 141200 | 211 |
| 403 | 20240104 | 121500 | 7146663900 | 141200 | 141200 | 141300 | 141200 | 94 |
| 404 | 20240104 | 121400 | 7133390600 | 141300 | 141200 | 141300 | 141200 | 120 |
| 405 | 20240104 | 121300 | 7116439000 | 141200 | 141300 | 141300 | 141200 | 156 |
| 406 | 20240104 | 121200 | 7094403800 | 141200 | 141200 | 141300 | 141200 | 167 |
| 407 | 20240104 | 121100 | 7070817900 | 141200 | 141200 | 141300 | 141200 | 127 |
| 408 | 20240104 | 121000 | 7052885400 | 141300 | 141300 | 141300 | 141200 | 96 |
| 409 | 20240104 | 120900 | 7039324700 | 141200 | 141300 | 141400 | 141200 | 108 |
| 410 | 20240104 | 120800 | 7024068500 | 141300 | 141300 | 141300 | 141200 | 49 |
| 411 | 20240104 | 120700 | 7017147000 | 141200 | 141200 | 141300 | 141200 | 154 |
| 412 | 20240104 | 120600 | 6995396100 | 141200 | 141300 | 141300 | 141200 | 212 |
| 413 | 20240104 | 120500 | 6965455800 | 141200 | 141200 | 141300 | 141200 | 206 |
| 414 | 20240104 | 120400 | 6936360500 | 141200 | 141300 | 141300 | 141200 | 102 |
| 415 | 20240104 | 120300 | 6921956300 | 141200 | 141300 | 141300 | 141200 | 186 |
| 416 | 20240104 | 120200 | 6895681800 | 141300 | 141300 | 141400 | 141300 | 131 |
| 417 | 20240104 | 120100 | 6877169500 | 141300 | 141200 | 141300 | 141200 | 75 |
| 418 | 20240104 | 120000 | 6866574200 | 141200 | 141300 | 141300 | 141200 | 291 |
| 419 | 20240104 | 115900 | 6825477500 | 141300 | 141400 | 141500 | 141300 | 88 |
| 420 | 20240104 | 115800 | 6813042500 | 141300 | 141300 | 141400 | 141300 | 138 |
| 421 | 20240104 | 115700 | 6793538000 | 141300 | 141200 | 141300 | 141200 | 123 |
| 422 | 20240104 | 115600 | 6776160200 | 141200 | 141300 | 141300 | 141200 | 161 |
| 423 | 20240104 | 115500 | 6753426200 | 141300 | 141200 | 141300 | 141200 | 311 |
| 424 | 20240104 | 115400 | 6709512300 | 141300 | 141200 | 141300 | 141200 | 100 |
| 425 | 20240104 | 115300 | 6695391800 | 141200 | 141200 | 141300 | 141200 | 140 |
| 426 | 20240104 | 115200 | 6675623700 | 141300 | 141300 | 141300 | 141200 | 55 |
| 427 | 20240104 | 115100 | 6667856600 | 141200 | 141200 | 141300 | 141200 | 264 |
| 428 | 20240104 | 115000 | 6630578800 | 141200 | 141300 | 141300 | 141200 | 107 |
| 429 | 20240104 | 114900 | 6615468300 | 141300 | 141300 | 141500 | 141200 | 295 |
| 430 | 20240104 | 114800 | 6573770300 | 141300 | 141200 | 141300 | 141200 | 71 |
| 431 | 20240104 | 114700 | 6563743500 | 141200 | 141200 | 141300 | 141200 | 157 |
| 432 | 20240104 | 114600 | 6541565700 | 141200 | 141300 | 141300 | 141200 | 197 |
| 433 | 20240104 | 114500 | 6513738300 | 141200 | 141200 | 141300 | 141200 | 635 |
| 434 | 20240104 | 114400 | 6424072000 | 141200 | 141200 | 141200 | 141200 | 42 |
| 435 | 20240104 | 114300 | 6418141600 | 141200 | 141300 | 141300 | 141200 | 136 |
| 436 | 20240104 | 114200 | 6398936400 | 141300 | 141300 | 141400 | 141200 | 219 |
| 437 | 20240104 | 114100 | 6367999800 | 141300 | 141200 | 141400 | 141200 | 256 |
| 438 | 20240104 | 114000 | 6331828300 | 141200 | 141300 | 141300 | 141200 | 184 |
| 439 | 20240104 | 113900 | 6305835900 | 141300 | 141200 | 141300 | 141200 | 122 |
| 440 | 20240104 | 113800 | 6288607500 | 141200 | 141300 | 141500 | 141200 | 362 |
| 441 | 20240104 | 113700 | 6237458700 | 141300 | 141300 | 141400 | 141200 | 133 |
| 442 | 20240104 | 113600 | 6218667700 | 141400 | 141200 | 141500 | 141200 | 153 |
| 443 | 20240104 | 113500 | 6197040600 | 141200 | 141300 | 141300 | 141200 | 77 |
| 444 | 20240104 | 113400 | 6186163700 | 141200 | 141200 | 141300 | 141200 | 125 |
| 445 | 20240104 | 113300 | 6168509000 | 141300 | 141200 | 141300 | 141200 | 59 |
| 446 | 20240104 | 113200 | 6160175800 | 141300 | 141300 | 141400 | 141200 | 206 |
| 447 | 20240104 | 113100 | 6131067600 | 141300 | 141300 | 141300 | 141200 | 108 |
| 448 | 20240104 | 113000 | 6115809900 | 141200 | 141500 | 141500 | 141200 | 236 |
| 449 | 20240104 | 112900 | 6082462100 | 141500 | 141300 | 141600 | 141300 | 149 |
| 450 | 20240104 | 112800 | 6061396200 | 141400 | 141400 | 141400 | 141300 | 125 |
| 451 | 20240104 | 112700 | 6043725000 | 141300 | 141400 | 141400 | 141200 | 306 |
| 452 | 20240104 | 112600 | 6000479900 | 141400 | 141600 | 141600 | 141300 | 2055 |
| 453 | 20240104 | 112500 | 5709963900 | 141500 | 141500 | 141600 | 141500 | 586 |
| 454 | 20240104 | 112400 | 5627008100 | 141500 | 141500 | 141600 | 141500 | 140 |
| 455 | 20240104 | 112300 | 5607197200 | 141500 | 141500 | 141600 | 141500 | 200 |
| 456 | 20240104 | 112200 | 5578896600 | 141500 | 141600 | 141600 | 141500 | 113 |
| 457 | 20240104 | 112100 | 5562907000 | 141600 | 141500 | 141600 | 141500 | 103 |
| 458 | 20240104 | 112000 | 5548324500 | 141500 | 141500 | 141600 | 141500 | 214 |
| 459 | 20240104 | 111900 | 5518028100 | 141500 | 141500 | 141500 | 141500 | 52 |
| 460 | 20240104 | 111800 | 5510670100 | 141500 | 141600 | 141700 | 141500 | 227 |
| 461 | 20240104 | 111700 | 5478534900 | 141700 | 141600 | 141700 | 141600 | 75 |
| 462 | 20240104 | 111600 | 5467914000 | 141500 | 141600 | 141700 | 141500 | 122 |
| 463 | 20240104 | 111500 | 5450643700 | 141500 | 141500 | 141600 | 141500 | 41 |
| 464 | 20240104 | 111400 | 5444839500 | 141600 | 141600 | 141600 | 141500 | 89 |
| 465 | 20240104 | 111300 | 5432242700 | 141500 | 141500 | 141900 | 141400 | 161 |
| 466 | 20240104 | 111200 | 5409453900 | 141500 | 141500 | 141600 | 141500 | 132 |
| 467 | 20240104 | 111100 | 5390775100 | 141500 | 141400 | 141500 | 141400 | 189 |
| 468 | 20240104 | 111000 | 5364035200 | 141500 | 141500 | 141500 | 141400 | 116 |
| 469 | 20240104 | 110900 | 5347630000 | 141400 | 141600 | 141600 | 141400 | 283 |
| 470 | 20240104 | 110800 | 5307589700 | 141500 | 141500 | 141600 | 141500 | 69 |
| 471 | 20240104 | 110700 | 5297825300 | 141600 | 141500 | 141600 | 141500 | 139 |
| 472 | 20240104 | 110600 | 5278147900 | 141600 | 141600 | 141600 | 141500 | 99 |
| 473 | 20240104 | 110500 | 5264134500 | 141500 | 141800 | 141800 | 141500 | 103 |
| 474 | 20240104 | 110400 | 5249551200 | 141600 | 141600 | 141800 | 141600 | 82 |
| 475 | 20240104 | 110300 | 5237938400 | 141600 | 141600 | 141800 | 141500 | 183 |
| 476 | 20240104 | 110200 | 5212008000 | 141600 | 141600 | 141600 | 141500 | 112 |
| 477 | 20240104 | 110100 | 5196153700 | 141700 | 141600 | 141700 | 141500 | 210 |
| 478 | 20240104 | 110000 | 5166421300 | 141500 | 141600 | 141700 | 141500 | 115 |
| 479 | 20240104 | 105900 | 5150140400 | 141600 | 141600 | 141600 | 141600 | 71 |
| 480 | 20240104 | 105800 | 5140086800 | 141600 | 141700 | 141700 | 141600 | 89 |
| 481 | 20240104 | 105700 | 5127478500 | 141700 | 141700 | 141800 | 141600 | 243 |
| 482 | 20240104 | 105600 | 5093048600 | 141700 | 141700 | 141800 | 141700 | 57 |
| 483 | 20240104 | 105500 | 5084971600 | 141600 | 141600 | 141700 | 141600 | 61 |
| 484 | 20240104 | 105400 | 5076333900 | 141700 | 141700 | 141800 | 141700 | 162 |
| 485 | 20240104 | 105300 | 5053376400 | 141800 | 141800 | 141900 | 141700 | 139 |
| 486 | 20240104 | 105200 | 5033665600 | 141800 | 141900 | 141900 | 141700 | 203 |
| 487 | 20240104 | 105100 | 5004880400 | 141800 | 141800 | 141800 | 141800 | 41 |
| 488 | 20240104 | 105000 | 4999066600 | 141800 | 142000 | 142000 | 141800 | 603 |
| 489 | 20240104 | 104900 | 4913481700 | 142000 | 142000 | 142100 | 142000 | 147 |
| 490 | 20240104 | 104800 | 4892603900 | 142000 | 142000 | 142000 | 142000 | 231 |
| 491 | 20240104 | 104700 | 4859801900 | 142100 | 142200 | 142300 | 142000 | 192 |
| 492 | 20240104 | 104600 | 4832517200 | 142000 | 142100 | 142200 | 142000 | 295 |
| 493 | 20240104 | 104500 | 4790587000 | 142100 | 142100 | 142300 | 142100 | 73 |
| 494 | 20240104 | 104400 | 4780208200 | 142000 | 142100 | 142100 | 141900 | 131 |
| 495 | 20240104 | 104300 | 4761603800 | 142100 | 142100 | 142200 | 142000 | 125 |
| 496 | 20240104 | 104200 | 4743842200 | 142200 | 142200 | 142200 | 142000 | 192 |
| 497 | 20240104 | 104100 | 4716548000 | 142200 | 142200 | 142300 | 142100 | 209 |
| 498 | 20240104 | 104000 | 4686827600 | 142300 | 142300 | 142300 | 142100 | 79 |
| 499 | 20240104 | 103900 | 4675594000 | 142100 | 142000 | 142400 | 142000 | 379 |
| 500 | 20240104 | 103800 | 4621714100 | 142000 | 142100 | 142100 | 142000 | 145 |
| 501 | 20240104 | 103700 | 4601118000 | 142100 | 142100 | 142200 | 142100 | 140 |
| 502 | 20240104 | 103600 | 4581215100 | 142100 | 142100 | 142200 | 142100 | 114 |
| 503 | 20240104 | 103500 | 4565008700 | 142100 | 142100 | 142300 | 142000 | 308 |
| 504 | 20240104 | 103400 | 4521204500 | 142200 | 142200 | 142300 | 141900 | 367 |
| 505 | 20240104 | 103300 | 4469045800 | 142100 | 141800 | 142100 | 141700 | 270 |
| 506 | 20240104 | 103200 | 4430721700 | 141800 | 141700 | 141800 | 141700 | 149 |
| 507 | 20240104 | 103100 | 4409604300 | 141700 | 141700 | 141800 | 141700 | 135 |
| 508 | 20240104 | 103000 | 4390474300 | 141600 | 141600 | 141800 | 141600 | 104 |
| 509 | 20240104 | 102900 | 4375747200 | 141600 | 141600 | 141700 | 141500 | 320 |
| 510 | 20240104 | 102800 | 4330433200 | 141600 | 141600 | 141600 | 141600 | 169 |
| 511 | 20240104 | 102700 | 4306502800 | 141700 | 141600 | 141700 | 141500 | 78 |
| 512 | 20240104 | 102600 | 4295453500 | 141600 | 141600 | 141700 | 141600 | 202 |
| 513 | 20240104 | 102500 | 4266846800 | 141600 | 141700 | 141700 | 141600 | 119 |
| 514 | 20240104 | 102400 | 4249987200 | 141700 | 141600 | 141800 | 141600 | 218 |
| 515 | 20240104 | 102300 | 4219107200 | 141700 | 141700 | 141700 | 141500 | 342 |
| 516 | 20240104 | 102200 | 4170675300 | 141700 | 141800 | 141800 | 141600 | 165 |
| 517 | 20240104 | 102100 | 4147295700 | 141800 | 141600 | 141800 | 141500 | 154 |
| 518 | 20240104 | 102000 | 4125494300 | 141600 | 141500 | 141700 | 141500 | 210 |
| 519 | 20240104 | 101900 | 4095767900 | 141500 | 141400 | 141600 | 141400 | 78 |
| 520 | 20240104 | 101800 | 4084733500 | 141500 | 141500 | 141600 | 141500 | 117 |
| 521 | 20240104 | 101700 | 4068174900 | 141500 | 141500 | 141600 | 141400 | 311 |
| 522 | 20240104 | 101600 | 4024167200 | 141400 | 141500 | 141600 | 141400 | 426 |
| 523 | 20240104 | 101500 | 3963888200 | 141500 | 141600 | 141600 | 141500 | 132 |
| 524 | 20240104 | 101400 | 3945197900 | 141600 | 141600 | 141700 | 141600 | 155 |
| 525 | 20240104 | 101300 | 3923244200 | 141800 | 141600 | 141900 | 141600 | 79 |
| 526 | 20240104 | 101200 | 3912055500 | 141600 | 141500 | 141600 | 141500 | 117 |
| 527 | 20240104 | 101100 | 3895492500 | 141500 | 141600 | 141700 | 141500 | 171 |
| 528 | 20240104 | 101000 | 3871281200 | 141600 | 141800 | 141800 | 141500 | 1125 |
| 529 | 20240104 | 100900 | 3711913300 | 141700 | 141800 | 141800 | 141700 | 331 |
| 530 | 20240104 | 100800 | 3664998000 | 141800 | 141800 | 141900 | 141800 | 214 |
| 531 | 20240104 | 100700 | 3634645600 | 141800 | 141800 | 141900 | 141800 | 118 |
| 532 | 20240104 | 100600 | 3617912400 | 141800 | 141900 | 141900 | 141800 | 213 |
| 533 | 20240104 | 100500 | 3587694800 | 141900 | 142200 | 142200 | 141900 | 191 |
| 534 | 20240104 | 100400 | 3560568000 | 142100 | 142100 | 142200 | 142100 | 54 |
| 535 | 20240104 | 100300 | 3552893000 | 142100 | 142000 | 142200 | 142000 | 110 |
| 536 | 20240104 | 100200 | 3537268800 | 142000 | 142000 | 142100 | 142000 | 32 |
| 537 | 20240104 | 100100 | 3532724700 | 142000 | 142000 | 142400 | 141900 | 47 |
| 538 | 20240104 | 100000 | 3526050800 | 142000 | 141900 | 142000 | 141800 | 240 |
| 539 | 20240104 | 095900 | 3492010000 | 141900 | 142000 | 142000 | 141900 | 119 |
| 540 | 20240104 | 095800 | 3475123800 | 141900 | 142100 | 142100 | 141900 | 150 |
| 541 | 20240104 | 095700 | 3453829700 | 142000 | 141900 | 142200 | 141800 | 651 |
| 542 | 20240104 | 095600 | 3361326000 | 141800 | 141800 | 141900 | 141700 | 141 |
| 543 | 20240104 | 095500 | 3341335200 | 141700 | 141800 | 141900 | 141700 | 142 |
| 544 | 20240104 | 095400 | 3321203000 | 141800 | 141600 | 141900 | 141600 | 120 |
| 545 | 20240104 | 095300 | 3304203900 | 141600 | 141700 | 141800 | 141600 | 414 |
| 546 | 20240104 | 095200 | 3245557800 | 141800 | 142000 | 142000 | 141700 | 345 |
| 547 | 20240104 | 095100 | 3196644000 | 142100 | 141800 | 142200 | 141700 | 274 |
| 548 | 20240104 | 095000 | 3157766600 | 142000 | 141900 | 142000 | 141800 | 82 |
| 549 | 20240104 | 094900 | 3146134000 | 141800 | 141700 | 142000 | 141600 | 317 |
| 550 | 20240104 | 094800 | 3101206400 | 141700 | 141900 | 142100 | 141700 | 241 |
| 551 | 20240104 | 094700 | 3067014300 | 141900 | 141800 | 142000 | 141700 | 197 |
| 552 | 20240104 | 094600 | 3039067800 | 141700 | 141700 | 141800 | 141700 | 145 |
| 553 | 20240104 | 094500 | 3018514700 | 141700 | 141800 | 141800 | 141700 | 291 |
| 554 | 20240104 | 094400 | 2977269100 | 141800 | 141800 | 141900 | 141800 | 266 |
| 555 | 20240104 | 094300 | 2939545300 | 142000 | 141400 | 142000 | 141400 | 480 |
| 556 | 20240104 | 094200 | 2871495300 | 141300 | 141300 | 141500 | 141200 | 321 |
| 557 | 20240104 | 094100 | 2826122700 | 141200 | 141300 | 141300 | 141100 | 526 |
| 558 | 20240104 | 094000 | 2751849500 | 141400 | 141200 | 141400 | 141200 | 846 |
| 559 | 20240104 | 093900 | 2632323700 | 141200 | 141400 | 141400 | 141100 | 341 |
| 560 | 20240104 | 093800 | 2584171800 | 141200 | 141500 | 141600 | 141100 | 289 |
| 561 | 20240104 | 093700 | 2543364100 | 141100 | 141100 | 141600 | 141000 | 465 |
| 562 | 20240104 | 093600 | 2477752200 | 141100 | 141100 | 141200 | 141000 | 512 |
| 563 | 20240104 | 093500 | 2405499900 | 141000 | 141600 | 141600 | 141000 | 2299 |
| 564 | 20240104 | 093400 | 2080729800 | 141500 | 141700 | 141700 | 141500 | 766 |
| 565 | 20240104 | 093300 | 1972271400 | 141700 | 141900 | 141900 | 141600 | 886 |
| 566 | 20240104 | 093200 | 1846685400 | 141900 | 142100 | 142100 | 141800 | 720 |
| 567 | 20240104 | 093100 | 1744490700 | 142000 | 142000 | 142100 | 142000 | 669 |
| 568 | 20240104 | 093000 | 1649491800 | 142100 | 142100 | 142100 | 142000 | 345 |
| 569 | 20240104 | 092900 | 1600489400 | 142100 | 142100 | 142200 | 142100 | 406 |
| 570 | 20240104 | 092800 | 1542785700 | 142100 | 142200 | 142200 | 142100 | 607 |
| 571 | 20240104 | 092700 | 1456499400 | 142100 | 142100 | 142300 | 142100 | 250 |
| 572 | 20240104 | 092600 | 1420969900 | 142100 | 142300 | 142400 | 142100 | 302 |
| 573 | 20240104 | 092500 | 1378022400 | 142200 | 142400 | 142500 | 142100 | 1568 |
| 574 | 20240104 | 092400 | 1155020400 | 142400 | 142600 | 142600 | 142400 | 600 |
| 575 | 20240104 | 092300 | 1069509700 | 142600 | 142700 | 142700 | 142600 | 235 |
| 576 | 20240104 | 092200 | 1035994200 | 142600 | 142800 | 142800 | 142600 | 153 |
| 577 | 20240104 | 092100 | 1014166300 | 142700 | 142600 | 142900 | 142600 | 145 |
| 578 | 20240104 | 092000 | 993474700 | 142600 | 142900 | 142900 | 142600 | 155 |
| 579 | 20240104 | 091900 | 971365300 | 142600 | 142600 | 142600 | 142500 | 146 |
| 580 | 20240104 | 091800 | 950547600 | 142500 | 142600 | 142700 | 142500 | 219 |
| 581 | 20240104 | 091700 | 919327400 | 142500 | 142500 | 142800 | 142500 | 155 |
| 582 | 20240104 | 091600 | 897230200 | 142700 | 142700 | 142700 | 142600 | 344 |
| 583 | 20240104 | 091500 | 848172900 | 142700 | 142900 | 142900 | 142600 | 1873 |
| 584 | 20240104 | 091400 | 580711300 | 142900 | 142900 | 143000 | 142900 | 433 |
| 585 | 20240104 | 091300 | 518823000 | 143000 | 143000 | 143000 | 142900 | 127 |
| 586 | 20240104 | 091200 | 500668900 | 143000 | 143000 | 143000 | 142900 | 174 |
| 587 | 20240104 | 091100 | 475795100 | 143000 | 142900 | 143000 | 142900 | 222 |
| 588 | 20240104 | 091000 | 444057100 | 143000 | 143100 | 143100 | 142900 | 173 |
| 589 | 20240104 | 090900 | 419318600 | 143000 | 143100 | 143100 | 143000 | 212 |
| 590 | 20240104 | 090800 | 388992400 | 143100 | 143100 | 143200 | 143100 | 238 |
| 591 | 20240104 | 090700 | 354932600 | 143100 | 143100 | 143100 | 143000 | 148 |
| 592 | 20240104 | 090600 | 333762200 | 143100 | 143000 | 143100 | 142900 | 305 |
| 593 | 20240104 | 090500 | 290151300 | 143000 | 143000 | 143000 | 142800 | 257 |
| 594 | 20240104 | 090400 | 253431000 | 142900 | 143000 | 143000 | 142900 | 142 |
| 595 | 20240104 | 090300 | 233138100 | 143000 | 142900 | 143000 | 142900 | 206 |
| 596 | 20240104 | 090200 | 203696500 | 142900 | 142900 | 143000 | 142800 | 284 |
| 597 | 20240104 | 090100 | 163116900 | 142900 | 143200 | 143200 | 142900 | 551 |
| 598 | 20240104 | 090000 | 84304100 | 143200 | 143100 | 143800 | 143100 | 589 |