36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 7427 |
| 3 | 20240108 | 191800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 4 | 20240108 | 191700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 5 | 20240108 | 191600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 6 | 20240108 | 191500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 7 | 20240108 | 191400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 8 | 20240108 | 191300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 9 | 20240108 | 191200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 10 | 20240108 | 191100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 11 | 20240108 | 191000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 12 | 20240108 | 190900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 13 | 20240108 | 190800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 14 | 20240108 | 190700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 15 | 20240108 | 190600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 16 | 20240108 | 190500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 17 | 20240108 | 190400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 18 | 20240108 | 190300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 19 | 20240108 | 190200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 20 | 20240108 | 190100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 21 | 20240108 | 190000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 22 | 20240108 | 185900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 23 | 20240108 | 185800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 24 | 20240108 | 185700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 25 | 20240108 | 185600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 26 | 20240108 | 185500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 27 | 20240108 | 185400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 28 | 20240108 | 185300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 29 | 20240108 | 185200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 30 | 20240108 | 185100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 31 | 20240108 | 185000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 32 | 20240108 | 184900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 7427 |
| 33 | 20240108 | 184800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 34 | 20240108 | 184700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 35 | 20240108 | 184600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 36 | 20240108 | 184500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 37 | 20240108 | 184400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 38 | 20240108 | 184300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 39 | 20240108 | 184200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 40 | 20240108 | 184100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 41 | 20240108 | 184000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 42 | 20240108 | 183900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 43 | 20240108 | 183800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 44 | 20240108 | 183700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 45 | 20240108 | 183600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 46 | 20240108 | 183500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 47 | 20240108 | 183400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 48 | 20240108 | 183300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 49 | 20240108 | 183200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 50 | 20240108 | 183100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 51 | 20240108 | 183000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 52 | 20240108 | 182900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 53 | 20240108 | 182800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 54 | 20240108 | 182700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 55 | 20240108 | 182600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 56 | 20240108 | 182500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 57 | 20240108 | 182400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 58 | 20240108 | 182300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 59 | 20240108 | 182200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 60 | 20240108 | 182100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 61 | 20240108 | 182000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 62 | 20240108 | 181900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 7427 |
| 63 | 20240108 | 181800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 64 | 20240108 | 181700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 65 | 20240108 | 181600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 66 | 20240108 | 181500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 67 | 20240108 | 181400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 68 | 20240108 | 181300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 69 | 20240108 | 181200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 70 | 20240108 | 181100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 71 | 20240108 | 181000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 72 | 20240108 | 180900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 73 | 20240108 | 180800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 74 | 20240108 | 180700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 75 | 20240108 | 180600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 76 | 20240108 | 180500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 77 | 20240108 | 180400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 78 | 20240108 | 180300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 79 | 20240108 | 180200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 80 | 20240108 | 180100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 81 | 20240108 | 180000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 82 | 20240108 | 175900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 83 | 20240108 | 175800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 84 | 20240108 | 175700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 85 | 20240108 | 175600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 86 | 20240108 | 175500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 87 | 20240108 | 175400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 88 | 20240108 | 175300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 89 | 20240108 | 175200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 90 | 20240108 | 175100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 91 | 20240108 | 175000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 92 | 20240108 | 174900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 7427 |
| 93 | 20240108 | 174800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 94 | 20240108 | 174700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 95 | 20240108 | 174600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 96 | 20240108 | 174500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 97 | 20240108 | 174400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 98 | 20240108 | 174300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 99 | 20240108 | 174200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 100 | 20240108 | 174100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 101 | 20240108 | 174000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 102 | 20240108 | 173900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 103 | 20240108 | 173800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 104 | 20240108 | 173700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 105 | 20240108 | 173600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 106 | 20240108 | 173500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 107 | 20240108 | 173400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 108 | 20240108 | 173300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 109 | 20240108 | 173200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 110 | 20240108 | 173100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 111 | 20240108 | 173000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 112 | 20240108 | 172900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 113 | 20240108 | 172800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 114 | 20240108 | 172700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 115 | 20240108 | 172600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 116 | 20240108 | 172500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 117 | 20240108 | 172400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 118 | 20240108 | 172300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 119 | 20240108 | 172200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 120 | 20240108 | 172100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 121 | 20240108 | 172000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 122 | 20240108 | 171900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 7427 |
| 123 | 20240108 | 171800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 124 | 20240108 | 171700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 125 | 20240108 | 171600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 126 | 20240108 | 171500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 127 | 20240108 | 171400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 128 | 20240108 | 171300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 129 | 20240108 | 171200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 130 | 20240108 | 171100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 131 | 20240108 | 171000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 132 | 20240108 | 170900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 133 | 20240108 | 170800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 134 | 20240108 | 170700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 135 | 20240108 | 170600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 136 | 20240108 | 170500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 137 | 20240108 | 170400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 138 | 20240108 | 170300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 139 | 20240108 | 170200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 140 | 20240108 | 170100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 141 | 20240108 | 170000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 142 | 20240108 | 165900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 143 | 20240108 | 165800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 144 | 20240108 | 165700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 145 | 20240108 | 165600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 146 | 20240108 | 165500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 147 | 20240108 | 165400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 148 | 20240108 | 165300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 149 | 20240108 | 165200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 150 | 20240108 | 165100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 151 | 20240108 | 165000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 152 | 20240108 | 164900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 7427 |
| 153 | 20240108 | 164800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 154 | 20240108 | 164700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 155 | 20240108 | 164600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 156 | 20240108 | 164500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 157 | 20240108 | 164400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 158 | 20240108 | 164300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 159 | 20240108 | 164200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 160 | 20240108 | 164100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 161 | 20240108 | 164000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 162 | 20240108 | 163900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 163 | 20240108 | 163800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 164 | 20240108 | 163700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 165 | 20240108 | 163600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 166 | 20240108 | 163500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 167 | 20240108 | 163400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 168 | 20240108 | 163300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 169 | 20240108 | 163200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 170 | 20240108 | 163100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 171 | 20240108 | 163000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 172 | 20240108 | 162900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 173 | 20240108 | 162800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 174 | 20240108 | 162700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 175 | 20240108 | 162600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 176 | 20240108 | 162500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 177 | 20240108 | 162400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 178 | 20240108 | 162300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 179 | 20240108 | 162200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 180 | 20240108 | 162100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 181 | 20240108 | 162000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 182 | 20240108 | 161900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 7427 |
| 183 | 20240108 | 161800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 184 | 20240108 | 161700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 185 | 20240108 | 161600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 186 | 20240108 | 161500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 187 | 20240108 | 161400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 188 | 20240108 | 161300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 189 | 20240108 | 161200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 190 | 20240108 | 161100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 191 | 20240108 | 161000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 192 | 20240108 | 160900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 193 | 20240108 | 160800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 194 | 20240108 | 160700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 195 | 20240108 | 160600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 196 | 20240108 | 160500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 197 | 20240108 | 160400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 198 | 20240108 | 160300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 199 | 20240108 | 160200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 200 | 20240108 | 160100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 201 | 20240108 | 160000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 202 | 20240108 | 155900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 203 | 20240108 | 155800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 204 | 20240108 | 155700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 205 | 20240108 | 155600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 206 | 20240108 | 155500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 207 | 20240108 | 155400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 208 | 20240108 | 155300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 209 | 20240108 | 155200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 210 | 20240108 | 155100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 211 | 20240108 | 155000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 212 | 20240108 | 154900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 7427 |
| 213 | 20240108 | 154800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 214 | 20240108 | 154700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 215 | 20240108 | 154600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 216 | 20240108 | 154500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 217 | 20240108 | 154400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 218 | 20240108 | 154300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 219 | 20240108 | 154200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 220 | 20240108 | 154100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 221 | 20240108 | 154000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 222 | 20240108 | 153900 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 223 | 20240108 | 153800 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 224 | 20240108 | 153700 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 225 | 20240108 | 153600 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 226 | 20240108 | 153500 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 227 | 20240108 | 153400 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 228 | 20240108 | 153300 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 229 | 20240108 | 153200 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 230 | 20240108 | 153100 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 0 |
| 231 | 20240108 | 153000 | 25641378400 | 104200 | 104200 | 104200 | 104200 | 7427 |
| 232 | 20240108 | 152900 | 24867485000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 233 | 20240108 | 152800 | 24867485000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 234 | 20240108 | 152700 | 24867485000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 235 | 20240108 | 152600 | 24867485000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 236 | 20240108 | 152500 | 24867485000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 237 | 20240108 | 152400 | 24867485000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 238 | 20240108 | 152300 | 24867485000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 239 | 20240108 | 152200 | 24867485000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 240 | 20240108 | 152100 | 24867485000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 241 | 20240108 | 152000 | 24867485000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 242 | 20240108 | 151900 | 24867485000 | 104500 | 104300 | 104500 | 104300 | 693 |
| 243 | 20240108 | 151800 | 24795185700 | 104300 | 104300 | 104400 | 104300 | 794 |
| 244 | 20240108 | 151700 | 24712338700 | 104300 | 104400 | 104400 | 104300 | 168 |
| 245 | 20240108 | 151600 | 24694807900 | 104400 | 104500 | 104500 | 104300 | 204 |
| 246 | 20240108 | 151500 | 24673510200 | 104400 | 104400 | 104500 | 104300 | 381 |
| 247 | 20240108 | 151400 | 24633727800 | 104400 | 104300 | 104500 | 104200 | 2885 |
| 248 | 20240108 | 151300 | 24332688000 | 104400 | 104400 | 104400 | 104300 | 328 |
| 249 | 20240108 | 151200 | 24298455700 | 104300 | 104300 | 104400 | 104300 | 134 |
| 250 | 20240108 | 151100 | 24284478000 | 104300 | 104300 | 104400 | 104300 | 762 |
| 251 | 20240108 | 151000 | 24204936500 | 104300 | 104300 | 104400 | 104300 | 1268 |
| 252 | 20240108 | 150900 | 24072680900 | 104300 | 104400 | 104400 | 104300 | 160 |
| 253 | 20240108 | 150800 | 24055989800 | 104300 | 104300 | 104400 | 104300 | 88 |
| 254 | 20240108 | 150700 | 24046811200 | 104400 | 104300 | 104400 | 104300 | 180 |
| 255 | 20240108 | 150600 | 24028035300 | 104300 | 104300 | 104400 | 104300 | 717 |
| 256 | 20240108 | 150500 | 23953244800 | 104300 | 104400 | 104400 | 104300 | 321 |
| 257 | 20240108 | 150400 | 23919742000 | 104400 | 104300 | 104400 | 104300 | 112 |
| 258 | 20240108 | 150300 | 23908058200 | 104300 | 104300 | 104400 | 104300 | 402 |
| 259 | 20240108 | 150200 | 23866097700 | 104300 | 104400 | 104400 | 104300 | 140 |
| 260 | 20240108 | 150100 | 23851488100 | 104300 | 104300 | 104400 | 104300 | 265 |
| 261 | 20240108 | 150000 | 23823839700 | 104400 | 104400 | 104500 | 104300 | 1187 |
| 262 | 20240108 | 145900 | 23699923800 | 104400 | 104400 | 104500 | 104400 | 87 |
| 263 | 20240108 | 145800 | 23690839500 | 104400 | 104500 | 104500 | 104400 | 350 |
| 264 | 20240108 | 145700 | 23654291300 | 104400 | 104400 | 104500 | 104400 | 451 |
| 265 | 20240108 | 145600 | 23607171900 | 104400 | 104500 | 104500 | 104400 | 265 |
| 266 | 20240108 | 145500 | 23579487100 | 104400 | 104400 | 104500 | 104300 | 627 |
| 267 | 20240108 | 145400 | 23514027800 | 104300 | 104400 | 104400 | 104300 | 113 |
| 268 | 20240108 | 145300 | 23502240200 | 104400 | 104100 | 104400 | 104100 | 1479 |
| 269 | 20240108 | 145200 | 23348057200 | 104100 | 104100 | 104200 | 104100 | 491 |
| 270 | 20240108 | 145100 | 23296943000 | 104100 | 104100 | 104200 | 104100 | 139 |
| 271 | 20240108 | 145000 | 23282468700 | 104200 | 104200 | 104300 | 104100 | 967 |
| 272 | 20240108 | 144900 | 23181709600 | 104200 | 104200 | 104200 | 104100 | 237 |
| 273 | 20240108 | 144800 | 23157021600 | 104100 | 104100 | 104200 | 104100 | 1040 |
| 274 | 20240108 | 144700 | 23048662500 | 104200 | 104100 | 104200 | 104100 | 427 |
| 275 | 20240108 | 144600 | 23004175900 | 104100 | 104100 | 104200 | 104100 | 135 |
| 276 | 20240108 | 144500 | 22990120600 | 104100 | 104100 | 104200 | 104100 | 147 |
| 277 | 20240108 | 144400 | 22974817200 | 104100 | 104100 | 104300 | 104100 | 400 |
| 278 | 20240108 | 144300 | 22933139800 | 104100 | 104100 | 104200 | 104100 | 1080 |
| 279 | 20240108 | 144200 | 22820624000 | 104100 | 104100 | 104200 | 104100 | 2222 |
| 280 | 20240108 | 144100 | 22589100200 | 104100 | 104100 | 104200 | 104100 | 103 |
| 281 | 20240108 | 144000 | 22578375400 | 104100 | 104100 | 104200 | 104100 | 196 |
| 282 | 20240108 | 143900 | 22557969200 | 104100 | 104100 | 104200 | 104100 | 351 |
| 283 | 20240108 | 143800 | 22521428300 | 104100 | 104100 | 104200 | 104100 | 113 |
| 284 | 20240108 | 143700 | 22509664100 | 104100 | 104100 | 104200 | 104100 | 316 |
| 285 | 20240108 | 143600 | 22476767500 | 104100 | 104100 | 104200 | 104100 | 211 |
| 286 | 20240108 | 143500 | 22454800800 | 104100 | 104200 | 104200 | 104100 | 323 |
| 287 | 20240108 | 143400 | 22421173000 | 104100 | 104200 | 104200 | 104100 | 362 |
| 288 | 20240108 | 143300 | 22383465300 | 104100 | 104100 | 104200 | 104100 | 750 |
| 289 | 20240108 | 143200 | 22305387500 | 104200 | 104100 | 104200 | 104100 | 630 |
| 290 | 20240108 | 143100 | 22239798600 | 104100 | 104100 | 104200 | 104100 | 598 |
| 291 | 20240108 | 143000 | 22177542800 | 104200 | 104100 | 104200 | 104100 | 97 |
| 292 | 20240108 | 142900 | 22167443400 | 104100 | 104200 | 104300 | 104100 | 117 |
| 293 | 20240108 | 142800 | 22155254400 | 104200 | 104100 | 104200 | 104100 | 220 |
| 294 | 20240108 | 142700 | 22132330900 | 104100 | 104200 | 104300 | 104100 | 1884 |
| 295 | 20240108 | 142600 | 21936037400 | 104300 | 104200 | 104300 | 104200 | 824 |
| 296 | 20240108 | 142500 | 21850174200 | 104200 | 104200 | 104300 | 104200 | 168 |
| 297 | 20240108 | 142400 | 21832668400 | 104300 | 104300 | 104300 | 104200 | 543 |
| 298 | 20240108 | 142300 | 21776040200 | 104300 | 104400 | 104400 | 104300 | 105 |
| 299 | 20240108 | 142200 | 21765088500 | 104300 | 104300 | 104400 | 104300 | 148 |
| 300 | 20240108 | 142100 | 21749652000 | 104300 | 104300 | 104300 | 104300 | 244 |
| 301 | 20240108 | 142000 | 21724202800 | 104300 | 104300 | 104400 | 104300 | 96 |
| 302 | 20240108 | 141900 | 21714188600 | 104300 | 104300 | 104400 | 104300 | 88 |
| 303 | 20240108 | 141800 | 21705009900 | 104300 | 104300 | 104400 | 104300 | 75 |
| 304 | 20240108 | 141700 | 21697187300 | 104300 | 104300 | 104400 | 104300 | 62 |
| 305 | 20240108 | 141600 | 21690720600 | 104300 | 104300 | 104400 | 104300 | 106 |
| 306 | 20240108 | 141500 | 21679663900 | 104300 | 104300 | 104400 | 104300 | 69 |
| 307 | 20240108 | 141400 | 21672467100 | 104300 | 104300 | 104400 | 104300 | 161 |
| 308 | 20240108 | 141300 | 21655674400 | 104300 | 104300 | 104400 | 104300 | 71 |
| 309 | 20240108 | 141200 | 21648267600 | 104300 | 104200 | 104400 | 104200 | 5360 |
| 310 | 20240108 | 141100 | 21089214800 | 104200 | 104200 | 104300 | 104100 | 2549 |
| 311 | 20240108 | 141000 | 20823608600 | 104200 | 104200 | 104300 | 104100 | 1405 |
| 312 | 20240108 | 140900 | 20677217000 | 104200 | 104200 | 104300 | 104100 | 2029 |
| 313 | 20240108 | 140800 | 20465802400 | 104200 | 104300 | 104400 | 104200 | 1203 |
| 314 | 20240108 | 140700 | 20340333900 | 104400 | 104300 | 104400 | 104300 | 165 |
| 315 | 20240108 | 140600 | 20323123900 | 104300 | 104300 | 104300 | 104300 | 60 |
| 316 | 20240108 | 140500 | 20316865900 | 104300 | 104300 | 104400 | 104300 | 545 |
| 317 | 20240108 | 140400 | 20260021400 | 104400 | 104300 | 104400 | 104300 | 45 |
| 318 | 20240108 | 140300 | 20255326600 | 104300 | 104300 | 104400 | 104300 | 39 |
| 319 | 20240108 | 140200 | 20251258600 | 104300 | 104300 | 104400 | 104300 | 44 |
| 320 | 20240108 | 140100 | 20246666200 | 104300 | 104400 | 104400 | 104300 | 179 |
| 321 | 20240108 | 140000 | 20227985700 | 104300 | 104300 | 104400 | 104300 | 70 |
| 322 | 20240108 | 135900 | 20220684500 | 104300 | 104300 | 104400 | 104200 | 575 |
| 323 | 20240108 | 135800 | 20160710000 | 104300 | 104300 | 104300 | 104200 | 324 |
| 324 | 20240108 | 135700 | 20126924100 | 104200 | 104200 | 104300 | 104200 | 354 |
| 325 | 20240108 | 135600 | 20090006800 | 104200 | 104300 | 104300 | 104200 | 26 |
| 326 | 20240108 | 135500 | 20087297300 | 104200 | 104400 | 104400 | 104200 | 1462 |
| 327 | 20240108 | 135400 | 19934792900 | 104400 | 104400 | 104500 | 104400 | 177 |
| 328 | 20240108 | 135300 | 19916313100 | 104400 | 104400 | 104500 | 104400 | 499 |
| 329 | 20240108 | 135200 | 19864215600 | 104300 | 104300 | 104300 | 104300 | 38 |
| 330 | 20240108 | 135100 | 19860252200 | 104300 | 104300 | 104400 | 104300 | 801 |
| 331 | 20240108 | 135000 | 19776655300 | 104400 | 104300 | 104400 | 104300 | 682 |
| 332 | 20240108 | 134900 | 19705461400 | 104300 | 104300 | 104300 | 104300 | 144 |
| 333 | 20240108 | 134800 | 19690442200 | 104400 | 104300 | 104400 | 104300 | 673 |
| 334 | 20240108 | 134700 | 19620211700 | 104300 | 104400 | 104400 | 104300 | 250 |
| 335 | 20240108 | 134600 | 19594135600 | 104300 | 104300 | 104400 | 104300 | 117 |
| 336 | 20240108 | 134500 | 19581932100 | 104300 | 104300 | 104300 | 104300 | 91 |
| 337 | 20240108 | 134400 | 19572440800 | 104300 | 104400 | 104400 | 104300 | 161 |
| 338 | 20240108 | 134300 | 19555632900 | 104400 | 104400 | 104500 | 104400 | 625 |
| 339 | 20240108 | 134200 | 19490382000 | 104400 | 104400 | 104400 | 104400 | 195 |
| 340 | 20240108 | 134100 | 19470024000 | 104400 | 104400 | 104500 | 104400 | 594 |
| 341 | 20240108 | 134000 | 19408006100 | 104500 | 104600 | 104600 | 104500 | 1009 |
| 342 | 20240108 | 133900 | 19302564400 | 104500 | 104500 | 104500 | 104500 | 125 |
| 343 | 20240108 | 133800 | 19289501900 | 104500 | 104600 | 104600 | 104500 | 113 |
| 344 | 20240108 | 133700 | 19277685600 | 104600 | 104600 | 104600 | 104600 | 227 |
| 345 | 20240108 | 133600 | 19253941400 | 104600 | 104500 | 104700 | 104500 | 1156 |
| 346 | 20240108 | 133500 | 19133021900 | 104500 | 104500 | 104600 | 104500 | 78 |
| 347 | 20240108 | 133400 | 19124869600 | 104500 | 104500 | 104600 | 104500 | 147 |
| 348 | 20240108 | 133300 | 19109508000 | 104500 | 104600 | 104600 | 104500 | 263 |
| 349 | 20240108 | 133200 | 19082004300 | 104600 | 104500 | 104600 | 104500 | 225 |
| 350 | 20240108 | 133100 | 19058484600 | 104500 | 104500 | 104500 | 104500 | 91 |
| 351 | 20240108 | 133000 | 19048975100 | 104500 | 104500 | 104500 | 104500 | 10 |
| 352 | 20240108 | 132900 | 19047930100 | 104500 | 104500 | 104600 | 104500 | 139 |
| 353 | 20240108 | 132800 | 19033402900 | 104500 | 104500 | 104600 | 104500 | 189 |
| 354 | 20240108 | 132700 | 19013652300 | 104500 | 104500 | 104600 | 104500 | 232 |
| 355 | 20240108 | 132600 | 18989398300 | 104500 | 104600 | 104600 | 104500 | 46 |
| 356 | 20240108 | 132500 | 18984591200 | 104600 | 104500 | 104600 | 104500 | 144 |
| 357 | 20240108 | 132400 | 18969532200 | 104500 | 104500 | 104500 | 104500 | 157 |
| 358 | 20240108 | 132300 | 18953125700 | 104500 | 104500 | 104600 | 104500 | 101 |
| 359 | 20240108 | 132200 | 18942569200 | 104500 | 104600 | 104600 | 104500 | 73 |
| 360 | 20240108 | 132100 | 18934939800 | 104600 | 104600 | 104600 | 104500 | 82 |
| 361 | 20240108 | 132000 | 18926369700 | 104500 | 104600 | 104600 | 104500 | 244 |
| 362 | 20240108 | 131900 | 18900863200 | 104500 | 104700 | 104700 | 104500 | 312 |
| 363 | 20240108 | 131800 | 18868230900 | 104600 | 104700 | 104700 | 104600 | 106 |
| 364 | 20240108 | 131700 | 18857141000 | 104600 | 104600 | 104700 | 104500 | 647 |
| 365 | 20240108 | 131600 | 18789483600 | 104600 | 104500 | 104600 | 104500 | 522 |
| 366 | 20240108 | 131500 | 18734884400 | 104500 | 104600 | 104600 | 104500 | 162 |
| 367 | 20240108 | 131400 | 18717947800 | 104600 | 104500 | 104600 | 104500 | 74 |
| 368 | 20240108 | 131300 | 18710212600 | 104600 | 104500 | 104600 | 104500 | 115 |
| 369 | 20240108 | 131200 | 18698191900 | 104500 | 104400 | 104500 | 104400 | 923 |
| 370 | 20240108 | 131100 | 18601740800 | 104400 | 104400 | 104500 | 104400 | 714 |
| 371 | 20240108 | 131000 | 18527130400 | 104400 | 104400 | 104500 | 104400 | 272 |
| 372 | 20240108 | 130900 | 18498731400 | 104400 | 104400 | 104400 | 104300 | 626 |
| 373 | 20240108 | 130800 | 18433386900 | 104400 | 104400 | 104400 | 104300 | 2368 |
| 374 | 20240108 | 130700 | 18186174200 | 104500 | 104400 | 104500 | 104400 | 115 |
| 375 | 20240108 | 130600 | 18174160900 | 104500 | 104400 | 104500 | 104400 | 389 |
| 376 | 20240108 | 130500 | 18133516700 | 104500 | 104500 | 104500 | 104400 | 706 |
| 377 | 20240108 | 130400 | 18059742700 | 104500 | 104400 | 104500 | 104400 | 39 |
| 378 | 20240108 | 130300 | 18055671000 | 104500 | 104400 | 104500 | 104400 | 135 |
| 379 | 20240108 | 130200 | 18041573800 | 104400 | 104500 | 104500 | 104400 | 95 |
| 380 | 20240108 | 130100 | 18031652000 | 104500 | 104500 | 104500 | 104400 | 779 |
| 381 | 20240108 | 130000 | 17950250800 | 104500 | 104500 | 104600 | 104400 | 702 |
| 382 | 20240108 | 125900 | 17876905500 | 104400 | 104200 | 104500 | 104200 | 2807 |
| 383 | 20240108 | 125800 | 17584262700 | 104200 | 104300 | 104400 | 104200 | 1789 |
| 384 | 20240108 | 125700 | 17397667300 | 104300 | 104400 | 104400 | 104300 | 528 |
| 385 | 20240108 | 125600 | 17342591100 | 104400 | 104300 | 104400 | 104300 | 430 |
| 386 | 20240108 | 125500 | 17297710000 | 104300 | 104400 | 104500 | 104300 | 1630 |
| 387 | 20240108 | 125400 | 17127550500 | 104500 | 104500 | 104500 | 104400 | 340 |
| 388 | 20240108 | 125300 | 17092028300 | 104500 | 104500 | 104500 | 104400 | 155 |
| 389 | 20240108 | 125200 | 17075837800 | 104400 | 104600 | 104600 | 104400 | 2737 |
| 390 | 20240108 | 125100 | 16789908900 | 104500 | 104600 | 104600 | 104500 | 589 |
| 391 | 20240108 | 125000 | 16728343000 | 104600 | 104500 | 104600 | 104500 | 71 |
| 392 | 20240108 | 124900 | 16720919400 | 104600 | 104600 | 104600 | 104500 | 29 |
| 393 | 20240108 | 124800 | 16717887600 | 104600 | 104500 | 104600 | 104500 | 648 |
| 394 | 20240108 | 124700 | 16650118600 | 104500 | 104600 | 104600 | 104500 | 65 |
| 395 | 20240108 | 124600 | 16643322700 | 104500 | 104500 | 104600 | 104500 | 176 |
| 396 | 20240108 | 124500 | 16624929400 | 104500 | 104600 | 104600 | 104500 | 214 |
| 397 | 20240108 | 124400 | 16602560400 | 104500 | 104600 | 104600 | 104500 | 443 |
| 398 | 20240108 | 124300 | 16556256500 | 104600 | 104600 | 104600 | 104600 | 27 |
| 399 | 20240108 | 124200 | 16553432300 | 104600 | 104600 | 104700 | 104500 | 723 |
| 400 | 20240108 | 124100 | 16477810700 | 104500 | 104600 | 104600 | 104500 | 192 |
| 401 | 20240108 | 124000 | 16457745200 | 104500 | 104600 | 104700 | 104500 | 1594 |
| 402 | 20240108 | 123900 | 16291040100 | 104600 | 104700 | 104700 | 104600 | 812 |
| 403 | 20240108 | 123800 | 16206026500 | 104700 | 104800 | 104900 | 104700 | 3182 |
| 404 | 20240108 | 123700 | 15872551700 | 104800 | 104800 | 104900 | 104800 | 1628 |
| 405 | 20240108 | 123600 | 15701932000 | 104800 | 104800 | 104900 | 104800 | 78 |
| 406 | 20240108 | 123500 | 15693757200 | 104800 | 104900 | 104900 | 104800 | 8 |
| 407 | 20240108 | 123400 | 15692918500 | 104900 | 104800 | 104900 | 104800 | 661 |
| 408 | 20240108 | 123300 | 15623640900 | 104800 | 104800 | 104900 | 104800 | 154 |
| 409 | 20240108 | 123200 | 15607499700 | 104800 | 104800 | 104900 | 104800 | 103 |
| 410 | 20240108 | 123100 | 15596704800 | 104800 | 104900 | 104900 | 104800 | 48 |
| 411 | 20240108 | 123000 | 15591671700 | 104800 | 104800 | 104900 | 104800 | 477 |
| 412 | 20240108 | 122900 | 15541676900 | 104800 | 104800 | 104900 | 104800 | 42 |
| 413 | 20240108 | 122800 | 15537275200 | 104900 | 104900 | 104900 | 104800 | 79 |
| 414 | 20240108 | 122700 | 15528993200 | 104900 | 104900 | 104900 | 104800 | 98 |
| 415 | 20240108 | 122600 | 15518714300 | 104800 | 104800 | 104900 | 104800 | 29 |
| 416 | 20240108 | 122500 | 15515674000 | 104800 | 104900 | 104900 | 104800 | 310 |
| 417 | 20240108 | 122400 | 15483164000 | 104900 | 104800 | 104900 | 104800 | 21 |
| 418 | 20240108 | 122300 | 15480961300 | 104800 | 104800 | 104900 | 104800 | 176 |
| 419 | 20240108 | 122200 | 15462503000 | 104800 | 104800 | 104900 | 104800 | 92 |
| 420 | 20240108 | 122100 | 15452856300 | 104900 | 104900 | 104900 | 104800 | 26 |
| 421 | 20240108 | 122000 | 15450129800 | 104800 | 104900 | 104900 | 104800 | 369 |
| 422 | 20240108 | 121900 | 15411424600 | 104900 | 104800 | 104900 | 104800 | 57 |
| 423 | 20240108 | 121800 | 15405445700 | 104900 | 104900 | 104900 | 104800 | 166 |
| 424 | 20240108 | 121700 | 15388046200 | 104900 | 104800 | 104900 | 104800 | 100 |
| 425 | 20240108 | 121600 | 15377563300 | 104900 | 104900 | 105000 | 104900 | 303 |
| 426 | 20240108 | 121500 | 15345777600 | 104900 | 105000 | 105000 | 104900 | 38 |
| 427 | 20240108 | 121400 | 15341790500 | 104900 | 104900 | 105000 | 104900 | 210 |
| 428 | 20240108 | 121300 | 15319756700 | 104900 | 104900 | 105000 | 104900 | 98 |
| 429 | 20240108 | 121200 | 15309475600 | 104900 | 104800 | 105000 | 104800 | 473 |
| 430 | 20240108 | 121100 | 15259858200 | 104800 | 104800 | 104900 | 104800 | 71 |
| 431 | 20240108 | 121000 | 15252416200 | 104800 | 104900 | 104900 | 104800 | 71 |
| 432 | 20240108 | 120900 | 15244971000 | 104900 | 104800 | 104900 | 104800 | 619 |
| 433 | 20240108 | 120800 | 15180094700 | 104800 | 104900 | 104900 | 104800 | 11 |
| 434 | 20240108 | 120700 | 15178941800 | 104800 | 104900 | 104900 | 104800 | 92 |
| 435 | 20240108 | 120600 | 15169297000 | 104900 | 104900 | 105000 | 104800 | 111 |
| 436 | 20240108 | 120500 | 15157650600 | 104800 | 104800 | 104900 | 104800 | 373 |
| 437 | 20240108 | 120400 | 15118524600 | 104900 | 104900 | 104900 | 104800 | 472 |
| 438 | 20240108 | 120300 | 15069036300 | 104800 | 105000 | 105000 | 104800 | 2554 |
| 439 | 20240108 | 120200 | 14801070000 | 104900 | 104900 | 105000 | 104900 | 186 |
| 440 | 20240108 | 120100 | 14781546000 | 105000 | 105000 | 105000 | 104900 | 62 |
| 441 | 20240108 | 120000 | 14775039900 | 104900 | 104900 | 105000 | 104900 | 123 |
| 442 | 20240108 | 115900 | 14762135100 | 104900 | 104900 | 105000 | 104900 | 79 |
| 443 | 20240108 | 115800 | 14753847300 | 104900 | 104900 | 105000 | 104900 | 86 |
| 444 | 20240108 | 115700 | 14744823700 | 104900 | 105000 | 105000 | 104900 | 147 |
| 445 | 20240108 | 115600 | 14729401300 | 105000 | 104900 | 105000 | 104900 | 151 |
| 446 | 20240108 | 115500 | 14713550900 | 104900 | 104900 | 105000 | 104900 | 203 |
| 447 | 20240108 | 115400 | 14692253600 | 104900 | 105000 | 105100 | 104900 | 1111 |
| 448 | 20240108 | 115300 | 14575601400 | 105000 | 105000 | 105100 | 105000 | 62 |
| 449 | 20240108 | 115200 | 14569090900 | 105100 | 105000 | 105100 | 105000 | 64 |
| 450 | 20240108 | 115100 | 14562367400 | 105000 | 105000 | 105000 | 105000 | 37 |
| 451 | 20240108 | 115000 | 14558482400 | 105000 | 105100 | 105100 | 105000 | 39 |
| 452 | 20240108 | 114900 | 14554384800 | 105100 | 105100 | 105200 | 105000 | 717 |
| 453 | 20240108 | 114800 | 14479035300 | 105200 | 105100 | 105200 | 105100 | 77 |
| 454 | 20240108 | 114700 | 14470942400 | 105100 | 105100 | 105100 | 105100 | 23 |
| 455 | 20240108 | 114600 | 14468525100 | 105100 | 105100 | 105200 | 105100 | 29 |
| 456 | 20240108 | 114500 | 14465476100 | 105100 | 105100 | 105100 | 105100 | 93 |
| 457 | 20240108 | 114400 | 14455701800 | 105200 | 105100 | 105200 | 105100 | 198 |
| 458 | 20240108 | 114300 | 14434890300 | 105100 | 105100 | 105100 | 105100 | 68 |
| 459 | 20240108 | 114200 | 14427743500 | 105100 | 105100 | 105200 | 105100 | 89 |
| 460 | 20240108 | 114100 | 14418387100 | 105100 | 105200 | 105200 | 105100 | 64 |
| 461 | 20240108 | 114000 | 14411656800 | 105200 | 105200 | 105300 | 105200 | 35 |
| 462 | 20240108 | 113900 | 14407972800 | 105200 | 105100 | 105300 | 105100 | 374 |
| 463 | 20240108 | 113800 | 14368633300 | 105100 | 105100 | 105100 | 105000 | 552 |
| 464 | 20240108 | 113700 | 14310658100 | 105200 | 105200 | 105200 | 105100 | 82 |
| 465 | 20240108 | 113600 | 14302038300 | 105200 | 105200 | 105200 | 105100 | 42 |
| 466 | 20240108 | 113500 | 14297622300 | 105200 | 105100 | 105200 | 105100 | 20 |
| 467 | 20240108 | 113400 | 14295519600 | 105000 | 105200 | 105200 | 105000 | 183 |
| 468 | 20240108 | 113300 | 14276287900 | 105200 | 105100 | 105200 | 105100 | 199 |
| 469 | 20240108 | 113200 | 14255368000 | 105100 | 105200 | 105300 | 105100 | 462 |
| 470 | 20240108 | 113100 | 14206764600 | 105200 | 105100 | 105200 | 105100 | 290 |
| 471 | 20240108 | 113000 | 14176279900 | 105000 | 105100 | 105100 | 105000 | 100 |
| 472 | 20240108 | 112900 | 14165773800 | 105000 | 105100 | 105100 | 105000 | 257 |
| 473 | 20240108 | 112800 | 14138764200 | 105100 | 105100 | 105100 | 105000 | 165 |
| 474 | 20240108 | 112700 | 14121429300 | 105200 | 105000 | 105200 | 105000 | 82 |
| 475 | 20240108 | 112600 | 14112811600 | 105000 | 105100 | 105100 | 105000 | 231 |
| 476 | 20240108 | 112500 | 14088536600 | 105100 | 105000 | 105100 | 105000 | 143 |
| 477 | 20240108 | 112400 | 14073512900 | 105000 | 105000 | 105100 | 105000 | 156 |
| 478 | 20240108 | 112300 | 14057118300 | 105000 | 105000 | 105000 | 105000 | 62 |
| 479 | 20240108 | 112200 | 14050608300 | 105000 | 105000 | 105100 | 105000 | 59 |
| 480 | 20240108 | 112100 | 14044410800 | 105000 | 105100 | 105100 | 105000 | 27 |
| 481 | 20240108 | 112000 | 14041574700 | 105100 | 105000 | 105100 | 104900 | 115 |
| 482 | 20240108 | 111900 | 14029499400 | 104900 | 104900 | 105000 | 104900 | 1125 |
| 483 | 20240108 | 111800 | 13911481000 | 104900 | 104900 | 104900 | 104800 | 186 |
| 484 | 20240108 | 111700 | 13891972700 | 104800 | 105100 | 105100 | 104800 | 14891 |
| 485 | 20240108 | 111600 | 12328866800 | 105200 | 105300 | 105300 | 105200 | 236 |
| 486 | 20240108 | 111500 | 12304039000 | 105200 | 105200 | 105300 | 105200 | 230 |
| 487 | 20240108 | 111400 | 12279824800 | 105200 | 105300 | 105300 | 105200 | 7 |
| 488 | 20240108 | 111300 | 12279088200 | 105300 | 105200 | 105300 | 105200 | 392 |
| 489 | 20240108 | 111200 | 12237822000 | 105200 | 105000 | 105200 | 105000 | 1743 |
| 490 | 20240108 | 111100 | 12054538700 | 105000 | 105100 | 105100 | 105000 | 463 |
| 491 | 20240108 | 111000 | 12005883200 | 105100 | 105200 | 105200 | 105000 | 2729 |
| 492 | 20240108 | 110900 | 11719102200 | 105100 | 105100 | 105100 | 105100 | 301 |
| 493 | 20240108 | 110800 | 11687467100 | 105100 | 105100 | 105200 | 105100 | 937 |
| 494 | 20240108 | 110700 | 11588911700 | 105100 | 105200 | 105200 | 105100 | 1144 |
| 495 | 20240108 | 110600 | 11468566000 | 105200 | 105200 | 105300 | 105200 | 237 |
| 496 | 20240108 | 110500 | 11443631500 | 105300 | 105300 | 105400 | 105300 | 883 |
| 497 | 20240108 | 110400 | 11350641500 | 105300 | 105300 | 105300 | 105300 | 133 |
| 498 | 20240108 | 110300 | 11336636600 | 105300 | 105500 | 105500 | 105300 | 1200 |
| 499 | 20240108 | 110200 | 11210175500 | 105400 | 105500 | 105500 | 105400 | 731 |
| 500 | 20240108 | 110100 | 11133063300 | 105500 | 105600 | 105600 | 105500 | 124 |
| 501 | 20240108 | 110000 | 11119973000 | 105600 | 105600 | 105700 | 105500 | 895 |
| 502 | 20240108 | 105900 | 11025413000 | 105600 | 105700 | 105700 | 105600 | 50 |
| 503 | 20240108 | 105800 | 11020131900 | 105700 | 105600 | 105700 | 105600 | 119 |
| 504 | 20240108 | 105700 | 11007558100 | 105700 | 105600 | 105700 | 105600 | 132 |
| 505 | 20240108 | 105600 | 10993611200 | 105700 | 105700 | 105700 | 105600 | 499 |
| 506 | 20240108 | 105500 | 10940876700 | 105700 | 105600 | 105700 | 105600 | 1748 |
| 507 | 20240108 | 105400 | 10756125200 | 105600 | 105600 | 105700 | 105600 | 400 |
| 508 | 20240108 | 105300 | 10713877700 | 105700 | 105700 | 105700 | 105600 | 163 |
| 509 | 20240108 | 105200 | 10696654500 | 105600 | 105600 | 105700 | 105600 | 564 |
| 510 | 20240108 | 105100 | 10637048900 | 105700 | 105600 | 105700 | 105600 | 485 |
| 511 | 20240108 | 105000 | 10585793100 | 105700 | 105700 | 105700 | 105600 | 194 |
| 512 | 20240108 | 104900 | 10565290300 | 105700 | 105700 | 105700 | 105600 | 1010 |
| 513 | 20240108 | 104800 | 10458541200 | 105700 | 105700 | 105700 | 105600 | 822 |
| 514 | 20240108 | 104700 | 10371667100 | 105700 | 105600 | 105700 | 105500 | 295 |
| 515 | 20240108 | 104600 | 10340524900 | 105600 | 105600 | 105700 | 105500 | 476 |
| 516 | 20240108 | 104500 | 10290263300 | 105600 | 105500 | 105700 | 105500 | 165 |
| 517 | 20240108 | 104400 | 10272837500 | 105700 | 105500 | 105800 | 105500 | 2829 |
| 518 | 20240108 | 104300 | 9973881400 | 105600 | 105600 | 105600 | 105500 | 39 |
| 519 | 20240108 | 104200 | 9969766000 | 105500 | 105500 | 105500 | 105300 | 988 |
| 520 | 20240108 | 104100 | 9865621800 | 105400 | 105500 | 105500 | 105400 | 301 |
| 521 | 20240108 | 104000 | 9833871100 | 105500 | 105500 | 105600 | 105500 | 215 |
| 522 | 20240108 | 103900 | 9811181900 | 105500 | 105500 | 105600 | 105500 | 54 |
| 523 | 20240108 | 103800 | 9805484700 | 105500 | 105700 | 105700 | 105500 | 288 |
| 524 | 20240108 | 103700 | 9775068000 | 105600 | 105600 | 105700 | 105600 | 504 |
| 525 | 20240108 | 103600 | 9721800300 | 105500 | 105500 | 105600 | 105400 | 396 |
| 526 | 20240108 | 103500 | 9680007600 | 105600 | 105600 | 105700 | 105500 | 571 |
| 527 | 20240108 | 103400 | 9619708800 | 105600 | 105500 | 105600 | 105400 | 1189 |
| 528 | 20240108 | 103300 | 9494255700 | 105400 | 105400 | 105500 | 105400 | 134 |
| 529 | 20240108 | 103200 | 9480132000 | 105400 | 105300 | 105500 | 105300 | 758 |
| 530 | 20240108 | 103100 | 9400240300 | 105400 | 105300 | 105400 | 105300 | 125 |
| 531 | 20240108 | 103000 | 9387071100 | 105400 | 105400 | 105500 | 105300 | 123 |
| 532 | 20240108 | 102900 | 9374106300 | 105400 | 105400 | 105500 | 105400 | 90 |
| 533 | 20240108 | 102800 | 9364620000 | 105400 | 105400 | 105500 | 105400 | 68 |
| 534 | 20240108 | 102700 | 9357447400 | 105400 | 105400 | 105500 | 105400 | 621 |
| 535 | 20240108 | 102600 | 9291988200 | 105300 | 105300 | 105400 | 105300 | 35 |
| 536 | 20240108 | 102500 | 9288301500 | 105400 | 105300 | 105400 | 105300 | 431 |
| 537 | 20240108 | 102400 | 9242882400 | 105400 | 105300 | 105400 | 105300 | 299 |
| 538 | 20240108 | 102300 | 9211392500 | 105300 | 105300 | 105400 | 105100 | 296 |
| 539 | 20240108 | 102200 | 9180215700 | 105300 | 105300 | 105400 | 105000 | 628 |
| 540 | 20240108 | 102100 | 9114187400 | 105200 | 105300 | 105400 | 105000 | 3196 |
| 541 | 20240108 | 102000 | 8778483000 | 105200 | 105200 | 105300 | 105100 | 254 |
| 542 | 20240108 | 101900 | 8751762600 | 105200 | 105300 | 105400 | 105200 | 150 |
| 543 | 20240108 | 101800 | 8735969500 | 105300 | 105500 | 105500 | 105100 | 647 |
| 544 | 20240108 | 101700 | 8667812300 | 105400 | 105300 | 105400 | 105300 | 442 |
| 545 | 20240108 | 101600 | 8621226500 | 105300 | 105100 | 105300 | 105100 | 369 |
| 546 | 20240108 | 101500 | 8582408500 | 105100 | 104800 | 105100 | 104800 | 632 |
| 547 | 20240108 | 101400 | 8516083900 | 104800 | 104800 | 104900 | 104800 | 266 |
| 548 | 20240108 | 101300 | 8488204200 | 104800 | 104900 | 105000 | 104800 | 386 |
| 549 | 20240108 | 101200 | 8447723200 | 104900 | 104900 | 105000 | 104900 | 180 |
| 550 | 20240108 | 101100 | 8428839900 | 104900 | 105000 | 105000 | 104900 | 113 |
| 551 | 20240108 | 101000 | 8416977800 | 105000 | 105000 | 105100 | 105000 | 343 |
| 552 | 20240108 | 100900 | 8380961900 | 105000 | 105100 | 105100 | 105000 | 837 |
| 553 | 20240108 | 100800 | 8293023400 | 105100 | 105200 | 105200 | 105100 | 271 |
| 554 | 20240108 | 100700 | 8264535600 | 105200 | 105200 | 105300 | 105100 | 602 |
| 555 | 20240108 | 100600 | 8201203100 | 105200 | 105200 | 105300 | 105200 | 206 |
| 556 | 20240108 | 100500 | 8179517800 | 105200 | 105300 | 105300 | 105200 | 216 |
| 557 | 20240108 | 100400 | 8156785600 | 105200 | 105300 | 105300 | 105200 | 125 |
| 558 | 20240108 | 100300 | 8143628700 | 105300 | 105200 | 105300 | 105200 | 190 |
| 559 | 20240108 | 100200 | 8123624600 | 105200 | 104900 | 105200 | 104900 | 537 |
| 560 | 20240108 | 100100 | 8067178200 | 104900 | 104900 | 105000 | 104900 | 430 |
| 561 | 20240108 | 100000 | 8022031100 | 105000 | 104900 | 105100 | 104900 | 457 |
| 562 | 20240108 | 095900 | 7974031700 | 105000 | 105000 | 105000 | 104900 | 222 |
| 563 | 20240108 | 095800 | 7950721800 | 105000 | 105000 | 105100 | 104900 | 162 |
| 564 | 20240108 | 095700 | 7933709200 | 104900 | 104900 | 105100 | 104900 | 581 |
| 565 | 20240108 | 095600 | 7872725300 | 104900 | 104900 | 105000 | 104900 | 97 |
| 566 | 20240108 | 095500 | 7862548000 | 104900 | 105100 | 105200 | 104900 | 1226 |
| 567 | 20240108 | 095400 | 7733829400 | 105100 | 105200 | 105200 | 105100 | 123 |
| 568 | 20240108 | 095300 | 7720900900 | 105100 | 105100 | 105200 | 105100 | 655 |
| 569 | 20240108 | 095200 | 7652027400 | 105100 | 105200 | 105200 | 105100 | 117 |
| 570 | 20240108 | 095100 | 7639724200 | 105100 | 105200 | 105200 | 105100 | 95 |
| 571 | 20240108 | 095000 | 7629732500 | 105200 | 105200 | 105300 | 105100 | 274 |
| 572 | 20240108 | 094900 | 7600914600 | 105200 | 105200 | 105300 | 105200 | 191 |
| 573 | 20240108 | 094800 | 7580820100 | 105200 | 105100 | 105300 | 105100 | 122 |
| 574 | 20240108 | 094700 | 7567991000 | 105300 | 105400 | 105400 | 105100 | 442 |
| 575 | 20240108 | 094600 | 7521466100 | 105400 | 105400 | 105500 | 105100 | 436 |
| 576 | 20240108 | 094500 | 7475562300 | 105500 | 105700 | 105800 | 105500 | 639 |
| 577 | 20240108 | 094400 | 7408055600 | 105700 | 105500 | 105900 | 105500 | 3347 |
| 578 | 20240108 | 094300 | 7054290800 | 105400 | 105000 | 105500 | 105000 | 4833 |
| 579 | 20240108 | 094200 | 6545523300 | 105000 | 105000 | 105100 | 105000 | 250 |
| 580 | 20240108 | 094100 | 6519259600 | 105000 | 105000 | 105100 | 105000 | 287 |
| 581 | 20240108 | 094000 | 6489098300 | 105100 | 105000 | 105200 | 105000 | 604 |
| 582 | 20240108 | 093900 | 6425614300 | 105100 | 105000 | 105100 | 104800 | 1579 |
| 583 | 20240108 | 093800 | 6259913900 | 105000 | 105100 | 105100 | 105000 | 153 |
| 584 | 20240108 | 093700 | 6243834800 | 105100 | 105000 | 105200 | 104900 | 568 |
| 585 | 20240108 | 093600 | 6184147900 | 104900 | 105000 | 105000 | 104900 | 343 |
| 586 | 20240108 | 093500 | 6148135100 | 105100 | 105200 | 105200 | 105000 | 308 |
| 587 | 20240108 | 093400 | 6115754900 | 105100 | 105000 | 105200 | 104900 | 842 |
| 588 | 20240108 | 093300 | 6027275500 | 104900 | 105100 | 105100 | 104900 | 170 |
| 589 | 20240108 | 093200 | 6009435400 | 104800 | 104500 | 105200 | 104500 | 3312 |
| 590 | 20240108 | 093100 | 5661874800 | 104400 | 104500 | 104500 | 104400 | 319 |
| 591 | 20240108 | 093000 | 5628552300 | 104400 | 104400 | 104500 | 104400 | 227 |
| 592 | 20240108 | 092900 | 5604847700 | 104400 | 104300 | 104400 | 104300 | 1399 |
| 593 | 20240108 | 092800 | 5458913500 | 104300 | 104400 | 104500 | 104300 | 896 |
| 594 | 20240108 | 092700 | 5365384700 | 104400 | 104500 | 104600 | 104400 | 1794 |
| 595 | 20240108 | 092600 | 5177984900 | 104500 | 104600 | 104600 | 104500 | 710 |
| 596 | 20240108 | 092500 | 5103774400 | 104600 | 104600 | 104600 | 104500 | 490 |
| 597 | 20240108 | 092400 | 5052564300 | 104600 | 104500 | 104600 | 104500 | 106 |
| 598 | 20240108 | 092300 | 5041481500 | 104500 | 104500 | 104600 | 104400 | 1256 |
| 599 | 20240108 | 092200 | 4910237400 | 104500 | 104900 | 105000 | 104500 | 745 |
| 600 | 20240108 | 092100 | 4832162100 | 104800 | 104400 | 104800 | 104400 | 730 |
| 601 | 20240108 | 092000 | 4755823900 | 104400 | 104400 | 104500 | 104300 | 1349 |
| 602 | 20240108 | 091900 | 4614992800 | 104400 | 104200 | 104400 | 104200 | 1892 |
| 603 | 20240108 | 091800 | 4417652400 | 104200 | 104300 | 104300 | 104100 | 1011 |
| 604 | 20240108 | 091700 | 4312308600 | 104200 | 104200 | 104300 | 104200 | 609 |
| 605 | 20240108 | 091600 | 4248835000 | 104200 | 104200 | 104300 | 104100 | 1647 |
| 606 | 20240108 | 091500 | 4077257000 | 104200 | 104300 | 104400 | 104100 | 2442 |
| 607 | 20240108 | 091400 | 3822742200 | 104400 | 104300 | 104400 | 104200 | 907 |
| 608 | 20240108 | 091300 | 3728158900 | 104300 | 104400 | 104400 | 104200 | 1242 |
| 609 | 20240108 | 091200 | 3598609500 | 104400 | 104700 | 104700 | 104400 | 1410 |
| 610 | 20240108 | 091100 | 3451214900 | 104700 | 104700 | 104900 | 104600 | 1035 |
| 611 | 20240108 | 091000 | 3342782900 | 104700 | 104600 | 104800 | 104500 | 751 |
| 612 | 20240108 | 090900 | 3264124800 | 104600 | 104300 | 104600 | 104300 | 1045 |
| 613 | 20240108 | 090800 | 3155063500 | 104300 | 104200 | 104400 | 104100 | 1562 |
| 614 | 20240108 | 090700 | 2992219400 | 104200 | 104400 | 104500 | 104000 | 4236 |
| 615 | 20240108 | 090600 | 2550849000 | 104400 | 104500 | 104600 | 104300 | 1524 |
| 616 | 20240108 | 090500 | 2391762500 | 104400 | 104900 | 104900 | 104400 | 3949 |
| 617 | 20240108 | 090400 | 1978191500 | 104900 | 104600 | 104900 | 104600 | 1608 |
| 618 | 20240108 | 090300 | 1809789800 | 104600 | 104800 | 105000 | 104600 | 2829 |
| 619 | 20240108 | 090200 | 1513322600 | 104900 | 104900 | 105200 | 104700 | 1868 |
| 620 | 20240108 | 090100 | 1317395100 | 104800 | 105300 | 105400 | 104600 | 3380 |
| 621 | 20240108 | 090000 | 962362400 | 105300 | 106000 | 106000 | 105200 | 9098 |