34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 4930 |
| 3 | 20240105 | 184300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 4 | 20240105 | 184200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 5 | 20240105 | 184100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 6 | 20240105 | 184000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 7 | 20240105 | 183900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 8 | 20240105 | 183800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 9 | 20240105 | 183700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 10 | 20240105 | 183600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 11 | 20240105 | 183500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 12 | 20240105 | 183400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 13 | 20240105 | 183300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 14 | 20240105 | 183200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 15 | 20240105 | 183100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 16 | 20240105 | 183000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 17 | 20240105 | 182900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 18 | 20240105 | 182800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 19 | 20240105 | 182700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 20 | 20240105 | 182600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 21 | 20240105 | 182500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 22 | 20240105 | 182400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 23 | 20240105 | 182300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 24 | 20240105 | 182200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 25 | 20240105 | 182100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 26 | 20240105 | 182000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 27 | 20240105 | 181900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 28 | 20240105 | 181800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 29 | 20240105 | 181700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 30 | 20240105 | 181600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 31 | 20240105 | 181500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 32 | 20240105 | 181400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 4930 |
| 33 | 20240105 | 181300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 34 | 20240105 | 181200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 35 | 20240105 | 181100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 36 | 20240105 | 181000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 37 | 20240105 | 180900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 38 | 20240105 | 180800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 39 | 20240105 | 180700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 40 | 20240105 | 180600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 41 | 20240105 | 180500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 42 | 20240105 | 180400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 43 | 20240105 | 180300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 44 | 20240105 | 180200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 45 | 20240105 | 180100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 46 | 20240105 | 180000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 47 | 20240105 | 175900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 48 | 20240105 | 175800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 49 | 20240105 | 175700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 50 | 20240105 | 175600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 51 | 20240105 | 175500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 52 | 20240105 | 175400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 53 | 20240105 | 175300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 54 | 20240105 | 175200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 55 | 20240105 | 175100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 56 | 20240105 | 175000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 57 | 20240105 | 174900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 58 | 20240105 | 174800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 59 | 20240105 | 174700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 60 | 20240105 | 174600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 61 | 20240105 | 174500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 62 | 20240105 | 174400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 4930 |
| 63 | 20240105 | 174300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 64 | 20240105 | 174200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 65 | 20240105 | 174100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 66 | 20240105 | 174000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 67 | 20240105 | 173900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 68 | 20240105 | 173800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 69 | 20240105 | 173700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 70 | 20240105 | 173600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 71 | 20240105 | 173500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 72 | 20240105 | 173400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 73 | 20240105 | 173300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 74 | 20240105 | 173200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 75 | 20240105 | 173100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 76 | 20240105 | 173000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 77 | 20240105 | 172900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 78 | 20240105 | 172800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 79 | 20240105 | 172700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 80 | 20240105 | 172600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 81 | 20240105 | 172500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 82 | 20240105 | 172400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 83 | 20240105 | 172300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 84 | 20240105 | 172200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 85 | 20240105 | 172100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 86 | 20240105 | 172000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 87 | 20240105 | 171900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 88 | 20240105 | 171800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 89 | 20240105 | 171700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 90 | 20240105 | 171600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 91 | 20240105 | 171500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 92 | 20240105 | 171400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 4930 |
| 93 | 20240105 | 171300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 94 | 20240105 | 171200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 95 | 20240105 | 171100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 96 | 20240105 | 171000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 97 | 20240105 | 170900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 98 | 20240105 | 170800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 99 | 20240105 | 170700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 100 | 20240105 | 170600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 101 | 20240105 | 170500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 102 | 20240105 | 170400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 103 | 20240105 | 170300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 104 | 20240105 | 170200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 105 | 20240105 | 170100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 106 | 20240105 | 170000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 107 | 20240105 | 165900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 108 | 20240105 | 165800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 109 | 20240105 | 165700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 110 | 20240105 | 165600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 111 | 20240105 | 165500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 112 | 20240105 | 165400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 113 | 20240105 | 165300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 114 | 20240105 | 165200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 115 | 20240105 | 165100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 116 | 20240105 | 165000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 117 | 20240105 | 164900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 118 | 20240105 | 164800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 119 | 20240105 | 164700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 120 | 20240105 | 164600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 121 | 20240105 | 164500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 122 | 20240105 | 164400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 4930 |
| 123 | 20240105 | 164300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 124 | 20240105 | 164200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 125 | 20240105 | 164100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 126 | 20240105 | 164000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 127 | 20240105 | 163900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 128 | 20240105 | 163800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 129 | 20240105 | 163700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 130 | 20240105 | 163600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 131 | 20240105 | 163500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 132 | 20240105 | 163400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 133 | 20240105 | 163300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 134 | 20240105 | 163200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 135 | 20240105 | 163100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 136 | 20240105 | 163000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 137 | 20240105 | 162900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 138 | 20240105 | 162800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 139 | 20240105 | 162700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 140 | 20240105 | 162600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 141 | 20240105 | 162500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 142 | 20240105 | 162400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 143 | 20240105 | 162300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 144 | 20240105 | 162200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 145 | 20240105 | 162100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 146 | 20240105 | 162000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 147 | 20240105 | 161900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 148 | 20240105 | 161800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 149 | 20240105 | 161700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 150 | 20240105 | 161600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 151 | 20240105 | 161500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 152 | 20240105 | 161400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 4930 |
| 153 | 20240105 | 161300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 154 | 20240105 | 161200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 155 | 20240105 | 161100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 156 | 20240105 | 161000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 157 | 20240105 | 160900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 158 | 20240105 | 160800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 159 | 20240105 | 160700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 160 | 20240105 | 160600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 161 | 20240105 | 160500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 162 | 20240105 | 160400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 163 | 20240105 | 160300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 164 | 20240105 | 160200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 165 | 20240105 | 160100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 166 | 20240105 | 160000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 167 | 20240105 | 155900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 168 | 20240105 | 155800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 169 | 20240105 | 155700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 170 | 20240105 | 155600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 171 | 20240105 | 155500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 172 | 20240105 | 155400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 173 | 20240105 | 155300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 174 | 20240105 | 155200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 175 | 20240105 | 155100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 176 | 20240105 | 155000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 177 | 20240105 | 154900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 178 | 20240105 | 154800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 179 | 20240105 | 154700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 180 | 20240105 | 154600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 181 | 20240105 | 154500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 182 | 20240105 | 154400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 4930 |
| 183 | 20240105 | 154300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 184 | 20240105 | 154200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 185 | 20240105 | 154100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 186 | 20240105 | 154000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 187 | 20240105 | 153900 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 188 | 20240105 | 153800 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 189 | 20240105 | 153700 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 190 | 20240105 | 153600 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 191 | 20240105 | 153500 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 192 | 20240105 | 153400 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 193 | 20240105 | 153300 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 194 | 20240105 | 153200 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 195 | 20240105 | 153100 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 0 |
| 196 | 20240105 | 153000 | 20437121800 | 145100 | 145100 | 145100 | 145100 | 4930 |
| 197 | 20240105 | 152900 | 19721778800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 198 | 20240105 | 152800 | 19721778800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 199 | 20240105 | 152700 | 19721778800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 200 | 20240105 | 152600 | 19721778800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 201 | 20240105 | 152500 | 19721778800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 202 | 20240105 | 152400 | 19721778800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 203 | 20240105 | 152300 | 19721778800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 204 | 20240105 | 152200 | 19721778800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 205 | 20240105 | 152100 | 19721778800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 206 | 20240105 | 152000 | 19721778800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 207 | 20240105 | 151900 | 19721778800 | 145900 | 146000 | 146200 | 145900 | 614 |
| 208 | 20240105 | 151800 | 19632141700 | 146000 | 146000 | 146000 | 145900 | 453 |
| 209 | 20240105 | 151700 | 19566007900 | 146000 | 145900 | 146000 | 145800 | 304 |
| 210 | 20240105 | 151600 | 19521645500 | 145900 | 145900 | 146300 | 145900 | 843 |
| 211 | 20240105 | 151500 | 19398443600 | 145900 | 145900 | 146200 | 145900 | 752 |
| 212 | 20240105 | 151400 | 19288606100 | 145800 | 145800 | 145900 | 145700 | 328 |
| 213 | 20240105 | 151300 | 19240770300 | 145900 | 145700 | 146000 | 145700 | 430 |
| 214 | 20240105 | 151200 | 19178053200 | 145700 | 145900 | 145900 | 145600 | 494 |
| 215 | 20240105 | 151100 | 19106036500 | 145900 | 145600 | 145900 | 145500 | 659 |
| 216 | 20240105 | 151000 | 19010014500 | 145600 | 145600 | 145700 | 145500 | 719 |
| 217 | 20240105 | 150900 | 18905312500 | 145500 | 145600 | 145600 | 145500 | 185 |
| 218 | 20240105 | 150800 | 18878393300 | 145500 | 145500 | 145600 | 145500 | 192 |
| 219 | 20240105 | 150700 | 18850453600 | 145500 | 145500 | 145600 | 145400 | 349 |
| 220 | 20240105 | 150600 | 18799676600 | 145500 | 145500 | 145500 | 145300 | 311 |
| 221 | 20240105 | 150500 | 18754463100 | 145300 | 145400 | 145500 | 145300 | 305 |
| 222 | 20240105 | 150400 | 18710118100 | 145400 | 145400 | 145400 | 145300 | 319 |
| 223 | 20240105 | 150300 | 18663743000 | 145300 | 145400 | 145400 | 145300 | 274 |
| 224 | 20240105 | 150200 | 18623916900 | 145400 | 145200 | 145500 | 145200 | 227 |
| 225 | 20240105 | 150100 | 18590920700 | 145200 | 145200 | 145400 | 145100 | 367 |
| 226 | 20240105 | 150000 | 18537615200 | 145200 | 145000 | 145200 | 145000 | 290 |
| 227 | 20240105 | 145900 | 18495532900 | 145000 | 145100 | 145100 | 145000 | 184 |
| 228 | 20240105 | 145800 | 18468847500 | 145100 | 145100 | 145200 | 145000 | 293 |
| 229 | 20240105 | 145700 | 18426338700 | 145100 | 145200 | 145300 | 145100 | 296 |
| 230 | 20240105 | 145600 | 18383379900 | 145200 | 145100 | 145300 | 145100 | 264 |
| 231 | 20240105 | 145500 | 18345059700 | 145100 | 145000 | 145300 | 145000 | 315 |
| 232 | 20240105 | 145400 | 18299350200 | 145100 | 145100 | 145200 | 145000 | 387 |
| 233 | 20240105 | 145300 | 18243210500 | 145100 | 145100 | 145100 | 145000 | 164 |
| 234 | 20240105 | 145200 | 18219422300 | 145000 | 145100 | 145200 | 145000 | 126 |
| 235 | 20240105 | 145100 | 18201145500 | 145200 | 145200 | 145300 | 145200 | 241 |
| 236 | 20240105 | 145000 | 18166146000 | 145200 | 145300 | 145300 | 145200 | 116 |
| 237 | 20240105 | 144900 | 18149292000 | 145400 | 145000 | 145400 | 145000 | 465 |
| 238 | 20240105 | 144800 | 18081820000 | 145000 | 145000 | 145100 | 145000 | 580 |
| 239 | 20240105 | 144700 | 17997699700 | 145100 | 145200 | 145200 | 145000 | 216 |
| 240 | 20240105 | 144600 | 17966357600 | 145200 | 145200 | 145400 | 145100 | 186 |
| 241 | 20240105 | 144500 | 17939357000 | 145200 | 145300 | 145300 | 145100 | 237 |
| 242 | 20240105 | 144400 | 17904954700 | 145300 | 145200 | 145400 | 145100 | 117 |
| 243 | 20240105 | 144300 | 17887964100 | 145200 | 145400 | 145400 | 145100 | 96 |
| 244 | 20240105 | 144200 | 17874018800 | 145400 | 145700 | 145700 | 145400 | 88 |
| 245 | 20240105 | 144100 | 17861206800 | 145400 | 145200 | 145400 | 145200 | 120 |
| 246 | 20240105 | 144000 | 17843773300 | 145200 | 145300 | 145300 | 145000 | 598 |
| 247 | 20240105 | 143900 | 17757009000 | 145100 | 145200 | 145300 | 145100 | 191 |
| 248 | 20240105 | 143800 | 17729283700 | 145200 | 145200 | 145300 | 145200 | 238 |
| 249 | 20240105 | 143700 | 17694713100 | 145300 | 145600 | 145600 | 145200 | 465 |
| 250 | 20240105 | 143600 | 17627109100 | 145600 | 146000 | 146000 | 145600 | 167 |
| 251 | 20240105 | 143500 | 17602754400 | 146000 | 146000 | 146000 | 146000 | 15 |
| 252 | 20240105 | 143400 | 17600564400 | 146000 | 145600 | 146000 | 145600 | 26 |
| 253 | 20240105 | 143300 | 17596777200 | 145600 | 146000 | 146100 | 145600 | 230 |
| 254 | 20240105 | 143200 | 17563209000 | 146000 | 145600 | 146000 | 145500 | 176 |
| 255 | 20240105 | 143100 | 17537565100 | 145500 | 145600 | 145600 | 145500 | 127 |
| 256 | 20240105 | 143000 | 17519079200 | 145600 | 145400 | 145700 | 145400 | 207 |
| 257 | 20240105 | 142900 | 17488953900 | 145400 | 145400 | 145400 | 145100 | 373 |
| 258 | 20240105 | 142800 | 17434728500 | 145300 | 145400 | 145400 | 145200 | 348 |
| 259 | 20240105 | 142700 | 17384183800 | 145400 | 145500 | 145600 | 145400 | 330 |
| 260 | 20240105 | 142600 | 17336175800 | 145600 | 145700 | 145700 | 145500 | 410 |
| 261 | 20240105 | 142500 | 17276465400 | 145700 | 145900 | 146000 | 145700 | 273 |
| 262 | 20240105 | 142400 | 17236662000 | 145900 | 146000 | 146000 | 145900 | 279 |
| 263 | 20240105 | 142300 | 17195952600 | 146000 | 146100 | 146100 | 145900 | 175 |
| 264 | 20240105 | 142200 | 17170404100 | 146100 | 146100 | 146200 | 146000 | 195 |
| 265 | 20240105 | 142100 | 17141913600 | 146100 | 146100 | 146100 | 146100 | 58 |
| 266 | 20240105 | 142000 | 17133439800 | 146100 | 146100 | 146100 | 146000 | 64 |
| 267 | 20240105 | 141900 | 17124091700 | 146000 | 145900 | 146000 | 145900 | 71 |
| 268 | 20240105 | 141800 | 17113728700 | 146000 | 146100 | 146200 | 145900 | 579 |
| 269 | 20240105 | 141700 | 17029208900 | 146100 | 146200 | 146300 | 146000 | 613 |
| 270 | 20240105 | 141600 | 16939621200 | 146200 | 146400 | 146400 | 146200 | 238 |
| 271 | 20240105 | 141500 | 16904798200 | 146300 | 146400 | 146400 | 146300 | 63 |
| 272 | 20240105 | 141400 | 16895580700 | 146400 | 146500 | 146500 | 146400 | 136 |
| 273 | 20240105 | 141300 | 16875668900 | 146500 | 146600 | 146600 | 146500 | 107 |
| 274 | 20240105 | 141200 | 16859987600 | 146500 | 146500 | 146500 | 146500 | 138 |
| 275 | 20240105 | 141100 | 16839770600 | 146500 | 146300 | 146500 | 146300 | 131 |
| 276 | 20240105 | 141000 | 16820592200 | 146300 | 146300 | 146300 | 146200 | 161 |
| 277 | 20240105 | 140900 | 16797049400 | 146300 | 146300 | 146300 | 146200 | 154 |
| 278 | 20240105 | 140800 | 16774525200 | 146300 | 146200 | 146300 | 146200 | 60 |
| 279 | 20240105 | 140700 | 16765751300 | 146200 | 146500 | 146600 | 146200 | 376 |
| 280 | 20240105 | 140600 | 16710724900 | 146400 | 146400 | 146600 | 146400 | 59 |
| 281 | 20240105 | 140500 | 16702076500 | 146400 | 146600 | 146700 | 146400 | 129 |
| 282 | 20240105 | 140400 | 16683173500 | 146600 | 146600 | 146600 | 146600 | 41 |
| 283 | 20240105 | 140300 | 16677162900 | 146600 | 146600 | 146600 | 146500 | 32 |
| 284 | 20240105 | 140200 | 16672472100 | 146700 | 146600 | 146700 | 146600 | 118 |
| 285 | 20240105 | 140100 | 16655167000 | 146700 | 146700 | 146700 | 146600 | 141 |
| 286 | 20240105 | 140000 | 16634483800 | 146700 | 146700 | 146800 | 146700 | 70 |
| 287 | 20240105 | 135900 | 16624212600 | 146600 | 146500 | 146600 | 146500 | 72 |
| 288 | 20240105 | 135800 | 16613657600 | 146500 | 146900 | 146900 | 146500 | 202 |
| 289 | 20240105 | 135700 | 16584048800 | 146800 | 146500 | 146900 | 146500 | 42 |
| 290 | 20240105 | 135600 | 16577887300 | 146500 | 146900 | 146900 | 146300 | 478 |
| 291 | 20240105 | 135500 | 16507785300 | 146900 | 146900 | 147000 | 146900 | 29 |
| 292 | 20240105 | 135400 | 16503525000 | 146900 | 146800 | 147000 | 146800 | 130 |
| 293 | 20240105 | 135300 | 16484426800 | 146800 | 146800 | 146800 | 146800 | 231 |
| 294 | 20240105 | 135200 | 16450516000 | 146800 | 146700 | 146800 | 146600 | 191 |
| 295 | 20240105 | 135100 | 16422502600 | 146600 | 146700 | 146800 | 146600 | 71 |
| 296 | 20240105 | 135000 | 16412084200 | 146700 | 146600 | 146700 | 146600 | 274 |
| 297 | 20240105 | 134900 | 16371889900 | 146600 | 146500 | 146600 | 146500 | 274 |
| 298 | 20240105 | 134800 | 16331739500 | 146500 | 146400 | 146500 | 146400 | 23 |
| 299 | 20240105 | 134700 | 16328371500 | 146400 | 146400 | 146500 | 146400 | 41 |
| 300 | 20240105 | 134600 | 16322366700 | 146400 | 146500 | 146600 | 146400 | 90 |
| 301 | 20240105 | 134500 | 16309181800 | 146500 | 146600 | 146600 | 146500 | 58 |
| 302 | 20240105 | 134400 | 16300684700 | 146600 | 146600 | 146600 | 146600 | 133 |
| 303 | 20240105 | 134300 | 16281186900 | 146600 | 146700 | 146700 | 146600 | 573 |
| 304 | 20240105 | 134200 | 16197149000 | 146700 | 146600 | 146700 | 146600 | 54 |
| 305 | 20240105 | 134100 | 16189230700 | 146600 | 146700 | 146700 | 146600 | 93 |
| 306 | 20240105 | 134000 | 16175593700 | 146700 | 146700 | 146700 | 146600 | 120 |
| 307 | 20240105 | 133900 | 16157992200 | 146700 | 146700 | 146700 | 146600 | 246 |
| 308 | 20240105 | 133800 | 16121907300 | 146700 | 146700 | 146700 | 146700 | 76 |
| 309 | 20240105 | 133700 | 16110758100 | 146700 | 146800 | 146800 | 146700 | 249 |
| 310 | 20240105 | 133600 | 16074214300 | 146800 | 146900 | 146900 | 146800 | 220 |
| 311 | 20240105 | 133500 | 16041911500 | 146900 | 146800 | 146900 | 146800 | 152 |
| 312 | 20240105 | 133400 | 16019593300 | 146800 | 146900 | 146900 | 146800 | 155 |
| 313 | 20240105 | 133300 | 15996831000 | 146900 | 147000 | 147000 | 146900 | 287 |
| 314 | 20240105 | 133200 | 15954669200 | 146900 | 147000 | 147000 | 146900 | 459 |
| 315 | 20240105 | 133100 | 15887205800 | 147000 | 146800 | 147000 | 146700 | 454 |
| 316 | 20240105 | 133000 | 15820535300 | 146800 | 146800 | 146800 | 146700 | 31 |
| 317 | 20240105 | 132900 | 15815985500 | 146800 | 146700 | 146800 | 146700 | 442 |
| 318 | 20240105 | 132800 | 15751113900 | 146700 | 146700 | 146700 | 146700 | 150 |
| 319 | 20240105 | 132700 | 15729108900 | 146700 | 146800 | 146800 | 146700 | 305 |
| 320 | 20240105 | 132600 | 15684344400 | 146900 | 146800 | 146900 | 146700 | 38 |
| 321 | 20240105 | 132500 | 15678765600 | 146800 | 146500 | 146800 | 146500 | 167 |
| 322 | 20240105 | 132400 | 15654260500 | 146500 | 146500 | 146600 | 146400 | 373 |
| 323 | 20240105 | 132300 | 15599617000 | 146400 | 146200 | 146400 | 146200 | 446 |
| 324 | 20240105 | 132200 | 15534371800 | 146200 | 146200 | 146200 | 146100 | 313 |
| 325 | 20240105 | 132100 | 15488627700 | 146100 | 146400 | 146400 | 145900 | 331 |
| 326 | 20240105 | 132000 | 15440270300 | 146400 | 146100 | 146400 | 146100 | 176 |
| 327 | 20240105 | 131900 | 15414525800 | 146000 | 146000 | 146500 | 145900 | 335 |
| 328 | 20240105 | 131800 | 15365555600 | 145900 | 146300 | 146400 | 145900 | 414 |
| 329 | 20240105 | 131700 | 15305058900 | 146300 | 146600 | 146600 | 146200 | 229 |
| 330 | 20240105 | 131600 | 15271516700 | 146500 | 146600 | 146700 | 146500 | 443 |
| 331 | 20240105 | 131500 | 15206553300 | 146500 | 146500 | 146600 | 146100 | 1148 |
| 332 | 20240105 | 131400 | 15038462100 | 146600 | 146800 | 146800 | 146500 | 669 |
| 333 | 20240105 | 131300 | 14940300500 | 146800 | 147200 | 147200 | 146800 | 781 |
| 334 | 20240105 | 131200 | 14825471100 | 147200 | 147400 | 147400 | 147200 | 415 |
| 335 | 20240105 | 131100 | 14764355300 | 147300 | 147400 | 147400 | 147300 | 222 |
| 336 | 20240105 | 131000 | 14731653700 | 147400 | 147400 | 147400 | 147300 | 642 |
| 337 | 20240105 | 130900 | 14637036600 | 147400 | 147400 | 147500 | 147400 | 548 |
| 338 | 20240105 | 130800 | 14556248000 | 147500 | 147300 | 147500 | 147300 | 647 |
| 339 | 20240105 | 130700 | 14460920100 | 147300 | 147600 | 147700 | 147300 | 1006 |
| 340 | 20240105 | 130600 | 14312480900 | 147700 | 147500 | 147700 | 147400 | 1917 |
| 341 | 20240105 | 130500 | 14029683700 | 147400 | 147400 | 147500 | 147300 | 395 |
| 342 | 20240105 | 130400 | 13971452200 | 147300 | 147100 | 147400 | 147100 | 1489 |
| 343 | 20240105 | 130300 | 13752218500 | 147100 | 147100 | 147100 | 147000 | 314 |
| 344 | 20240105 | 130200 | 13706048400 | 147000 | 147000 | 147100 | 147000 | 240 |
| 345 | 20240105 | 130100 | 13670754700 | 147000 | 146800 | 147100 | 146800 | 815 |
| 346 | 20240105 | 130000 | 13551039200 | 146800 | 146800 | 146800 | 146700 | 150 |
| 347 | 20240105 | 125900 | 13529024600 | 146700 | 146800 | 146900 | 146700 | 364 |
| 348 | 20240105 | 125800 | 13475597500 | 146800 | 146900 | 147000 | 146800 | 230 |
| 349 | 20240105 | 125700 | 13441827500 | 147000 | 147000 | 147100 | 147000 | 707 |
| 350 | 20240105 | 125600 | 13337879700 | 147100 | 146900 | 147100 | 146800 | 1349 |
| 351 | 20240105 | 125500 | 13139659700 | 146800 | 146800 | 146900 | 146800 | 416 |
| 352 | 20240105 | 125400 | 13078588300 | 146800 | 146900 | 146900 | 146700 | 462 |
| 353 | 20240105 | 125300 | 13010765200 | 146900 | 146900 | 146900 | 146600 | 1200 |
| 354 | 20240105 | 125200 | 12834610000 | 146800 | 146800 | 146900 | 146700 | 176 |
| 355 | 20240105 | 125100 | 12808762800 | 146900 | 146900 | 147000 | 146500 | 719 |
| 356 | 20240105 | 125000 | 12703173900 | 146900 | 146400 | 146900 | 146400 | 2944 |
| 357 | 20240105 | 124900 | 12271525400 | 146400 | 146200 | 146500 | 146200 | 1183 |
| 358 | 20240105 | 124800 | 12098400700 | 146100 | 145800 | 146200 | 145800 | 4507 |
| 359 | 20240105 | 124700 | 11440657200 | 145800 | 145800 | 145800 | 145700 | 191 |
| 360 | 20240105 | 124600 | 11412810900 | 145800 | 145700 | 145800 | 145700 | 72 |
| 361 | 20240105 | 124500 | 11402318000 | 145700 | 145700 | 145700 | 145600 | 418 |
| 362 | 20240105 | 124400 | 11341422200 | 145700 | 145700 | 145700 | 145600 | 123 |
| 363 | 20240105 | 124300 | 11323503700 | 145600 | 145600 | 145600 | 145500 | 735 |
| 364 | 20240105 | 124200 | 11216512500 | 145600 | 145500 | 145600 | 145500 | 103 |
| 365 | 20240105 | 124100 | 11201524800 | 145500 | 145400 | 145500 | 145400 | 389 |
| 366 | 20240105 | 124000 | 11144927200 | 145400 | 145400 | 145500 | 145400 | 403 |
| 367 | 20240105 | 123900 | 11086298700 | 145400 | 145400 | 145500 | 145400 | 232 |
| 368 | 20240105 | 123800 | 11052565700 | 145400 | 145300 | 145500 | 145300 | 315 |
| 369 | 20240105 | 123700 | 11006760300 | 145200 | 145200 | 145500 | 145200 | 2699 |
| 370 | 20240105 | 123600 | 10614640300 | 145200 | 145000 | 145200 | 144900 | 767 |
| 371 | 20240105 | 123500 | 10503451000 | 145000 | 145000 | 145000 | 145000 | 95 |
| 372 | 20240105 | 123400 | 10489676000 | 145100 | 145100 | 145100 | 145100 | 62 |
| 373 | 20240105 | 123300 | 10480679800 | 145000 | 145100 | 145100 | 145000 | 343 |
| 374 | 20240105 | 123200 | 10430944500 | 145100 | 145000 | 145100 | 145000 | 258 |
| 375 | 20240105 | 123100 | 10393534000 | 145000 | 145000 | 145100 | 145000 | 73 |
| 376 | 20240105 | 123000 | 10382947700 | 145100 | 145100 | 145100 | 145100 | 289 |
| 377 | 20240105 | 122900 | 10341013800 | 145100 | 145100 | 145100 | 145100 | 215 |
| 378 | 20240105 | 122800 | 10309817300 | 145100 | 145200 | 145200 | 145100 | 45 |
| 379 | 20240105 | 122700 | 10303286700 | 145200 | 145200 | 145200 | 145100 | 315 |
| 380 | 20240105 | 122600 | 10257563100 | 145200 | 145200 | 145200 | 145100 | 28 |
| 381 | 20240105 | 122500 | 10253498500 | 145100 | 145200 | 145200 | 145100 | 158 |
| 382 | 20240105 | 122400 | 10230560500 | 145100 | 145200 | 145200 | 145100 | 106 |
| 383 | 20240105 | 122300 | 10215175000 | 145100 | 145200 | 145200 | 145100 | 30 |
| 384 | 20240105 | 122200 | 10210821400 | 145200 | 145100 | 145200 | 145100 | 73 |
| 385 | 20240105 | 122100 | 10200227500 | 145000 | 145100 | 145100 | 145000 | 196 |
| 386 | 20240105 | 122000 | 10171792300 | 145100 | 145100 | 145100 | 145100 | 127 |
| 387 | 20240105 | 121900 | 10153364600 | 145100 | 145100 | 145200 | 145000 | 247 |
| 388 | 20240105 | 121800 | 10117524700 | 145100 | 145200 | 145200 | 145100 | 128 |
| 389 | 20240105 | 121700 | 10098948600 | 145200 | 145100 | 145200 | 145100 | 35 |
| 390 | 20240105 | 121600 | 10093869000 | 145100 | 145100 | 145200 | 145000 | 184 |
| 391 | 20240105 | 121500 | 10067185100 | 145100 | 145100 | 145200 | 145100 | 138 |
| 392 | 20240105 | 121400 | 10047161000 | 145100 | 145200 | 145200 | 145100 | 224 |
| 393 | 20240105 | 121300 | 10014652300 | 145100 | 145100 | 145200 | 145100 | 44 |
| 394 | 20240105 | 121200 | 10008265500 | 145200 | 145100 | 145200 | 145100 | 92 |
| 395 | 20240105 | 121100 | 9994916100 | 145000 | 145100 | 145100 | 145000 | 163 |
| 396 | 20240105 | 121000 | 9971272300 | 145200 | 145000 | 145200 | 145000 | 394 |
| 397 | 20240105 | 120900 | 9914108600 | 145000 | 145000 | 145000 | 145000 | 29 |
| 398 | 20240105 | 120800 | 9909903600 | 145000 | 144900 | 145000 | 144900 | 174 |
| 399 | 20240105 | 120700 | 9884679500 | 145000 | 145000 | 145000 | 144900 | 172 |
| 400 | 20240105 | 120600 | 9859749200 | 144900 | 144900 | 145000 | 144900 | 19 |
| 401 | 20240105 | 120500 | 9856995700 | 144900 | 145000 | 145000 | 144900 | 88 |
| 402 | 20240105 | 120400 | 9844244200 | 145000 | 145000 | 145000 | 144900 | 98 |
| 403 | 20240105 | 120300 | 9830042000 | 144900 | 145000 | 145000 | 144900 | 45 |
| 404 | 20240105 | 120200 | 9823517100 | 145000 | 144900 | 145000 | 144900 | 146 |
| 405 | 20240105 | 120100 | 9802349000 | 144900 | 144900 | 145000 | 144900 | 83 |
| 406 | 20240105 | 120000 | 9790322200 | 144900 | 144900 | 145000 | 144900 | 268 |
| 407 | 20240105 | 115900 | 9751470100 | 145000 | 145000 | 145000 | 144900 | 13 |
| 408 | 20240105 | 115800 | 9749585500 | 145000 | 145000 | 145000 | 145000 | 48 |
| 409 | 20240105 | 115700 | 9742625500 | 145000 | 145000 | 145000 | 145000 | 24 |
| 410 | 20240105 | 115600 | 9739145500 | 145000 | 144900 | 145000 | 144900 | 152 |
| 411 | 20240105 | 115500 | 9717108000 | 144900 | 144900 | 145000 | 144900 | 45 |
| 412 | 20240105 | 115400 | 9710586500 | 145000 | 144900 | 145000 | 144900 | 15 |
| 413 | 20240105 | 115300 | 9708411900 | 144900 | 144900 | 145000 | 144800 | 128 |
| 414 | 20240105 | 115200 | 9689866400 | 144900 | 144800 | 144900 | 144700 | 603 |
| 415 | 20240105 | 115100 | 9602553500 | 144700 | 144700 | 144700 | 144600 | 124 |
| 416 | 20240105 | 115000 | 9584615700 | 144700 | 144700 | 144700 | 144700 | 16 |
| 417 | 20240105 | 114900 | 9582300500 | 144600 | 144700 | 144700 | 144600 | 85 |
| 418 | 20240105 | 114800 | 9570001100 | 144700 | 144700 | 144700 | 144700 | 18 |
| 419 | 20240105 | 114700 | 9567396500 | 144700 | 144700 | 144800 | 144600 | 57 |
| 420 | 20240105 | 114600 | 9559150500 | 144700 | 144700 | 144800 | 144700 | 430 |
| 421 | 20240105 | 114500 | 9496927200 | 144700 | 144800 | 144800 | 144700 | 24 |
| 422 | 20240105 | 114400 | 9493453100 | 144800 | 144700 | 144800 | 144700 | 14 |
| 423 | 20240105 | 114300 | 9491426200 | 144700 | 144700 | 144700 | 144700 | 7 |
| 424 | 20240105 | 114200 | 9490413300 | 144800 | 144800 | 144800 | 144700 | 11 |
| 425 | 20240105 | 114100 | 9488821000 | 144800 | 144800 | 144800 | 144700 | 79 |
| 426 | 20240105 | 114000 | 9477382500 | 144800 | 144900 | 144900 | 144800 | 207 |
| 427 | 20240105 | 113900 | 9447407400 | 144900 | 144800 | 144900 | 144800 | 149 |
| 428 | 20240105 | 113800 | 9425825900 | 144800 | 144700 | 144800 | 144700 | 72 |
| 429 | 20240105 | 113700 | 9415401300 | 144700 | 144800 | 144800 | 144700 | 30 |
| 430 | 20240105 | 113600 | 9411057600 | 144800 | 144800 | 144800 | 144800 | 29 |
| 431 | 20240105 | 113500 | 9406858400 | 144800 | 144700 | 144800 | 144700 | 5 |
| 432 | 20240105 | 113400 | 9406134700 | 144700 | 144500 | 144700 | 144500 | 65 |
| 433 | 20240105 | 113300 | 9396738900 | 144500 | 144500 | 144500 | 144500 | 72 |
| 434 | 20240105 | 113200 | 9386334900 | 144400 | 144600 | 144600 | 144400 | 363 |
| 435 | 20240105 | 113100 | 9333872700 | 144600 | 144600 | 144600 | 144600 | 48 |
| 436 | 20240105 | 113000 | 9326931900 | 144600 | 144600 | 144600 | 144500 | 60 |
| 437 | 20240105 | 112900 | 9318257500 | 144600 | 144700 | 144800 | 144600 | 98 |
| 438 | 20240105 | 112800 | 9304079400 | 144700 | 144800 | 144800 | 144700 | 83 |
| 439 | 20240105 | 112700 | 9292062100 | 144800 | 144800 | 144900 | 144800 | 40 |
| 440 | 20240105 | 112600 | 9286269500 | 144800 | 144800 | 144900 | 144800 | 48 |
| 441 | 20240105 | 112500 | 9279318200 | 144900 | 145000 | 145000 | 144800 | 393 |
| 442 | 20240105 | 112400 | 9222372600 | 144900 | 145000 | 145000 | 144900 | 147 |
| 443 | 20240105 | 112300 | 9201063600 | 145000 | 145000 | 145000 | 144900 | 97 |
| 444 | 20240105 | 112200 | 9187004300 | 145000 | 144900 | 145000 | 144900 | 99 |
| 445 | 20240105 | 112100 | 9172658200 | 144900 | 145000 | 145000 | 144500 | 672 |
| 446 | 20240105 | 112000 | 9075343300 | 145000 | 145000 | 145000 | 144900 | 43 |
| 447 | 20240105 | 111900 | 9069111200 | 144900 | 144500 | 145000 | 144500 | 922 |
| 448 | 20240105 | 111800 | 8935683800 | 144500 | 144500 | 144500 | 144500 | 86 |
| 449 | 20240105 | 111700 | 8923256800 | 144500 | 144600 | 144600 | 144500 | 258 |
| 450 | 20240105 | 111600 | 8885974900 | 144600 | 144600 | 144700 | 144600 | 129 |
| 451 | 20240105 | 111500 | 8867320000 | 144600 | 144600 | 144600 | 144600 | 85 |
| 452 | 20240105 | 111400 | 8855029000 | 144600 | 144600 | 144700 | 144500 | 119 |
| 453 | 20240105 | 111300 | 8837825800 | 144500 | 144600 | 144600 | 144500 | 199 |
| 454 | 20240105 | 111200 | 8809066300 | 144600 | 144500 | 144700 | 144400 | 482 |
| 455 | 20240105 | 111100 | 8739414100 | 144700 | 144700 | 144800 | 144400 | 313 |
| 456 | 20240105 | 111000 | 8694160200 | 144700 | 144800 | 144900 | 144700 | 158 |
| 457 | 20240105 | 110900 | 8671286700 | 144800 | 144800 | 144900 | 144800 | 121 |
| 458 | 20240105 | 110800 | 8653759800 | 144900 | 144800 | 144900 | 144800 | 85 |
| 459 | 20240105 | 110700 | 8641445200 | 144800 | 144600 | 144800 | 144600 | 211 |
| 460 | 20240105 | 110600 | 8610924100 | 144500 | 144500 | 144600 | 144500 | 159 |
| 461 | 20240105 | 110500 | 8587946300 | 144600 | 144600 | 144800 | 144600 | 61 |
| 462 | 20240105 | 110400 | 8579123000 | 144600 | 144900 | 144900 | 144500 | 28 |
| 463 | 20240105 | 110300 | 8575069500 | 144900 | 144500 | 144900 | 144400 | 258 |
| 464 | 20240105 | 110200 | 8537778800 | 144600 | 144700 | 144700 | 144500 | 286 |
| 465 | 20240105 | 110100 | 8496410800 | 144700 | 145000 | 145000 | 144700 | 128 |
| 466 | 20240105 | 110000 | 8477869900 | 145000 | 145000 | 145000 | 144900 | 160 |
| 467 | 20240105 | 105900 | 8454682500 | 145000 | 145000 | 145100 | 145000 | 211 |
| 468 | 20240105 | 105800 | 8424086300 | 145000 | 145300 | 145400 | 145000 | 450 |
| 469 | 20240105 | 105700 | 8358731300 | 145200 | 145000 | 145200 | 144800 | 380 |
| 470 | 20240105 | 105600 | 8303639600 | 145000 | 144900 | 145000 | 144900 | 94 |
| 471 | 20240105 | 105500 | 8290014600 | 145000 | 145100 | 145300 | 144800 | 737 |
| 472 | 20240105 | 105400 | 8183125100 | 145100 | 145500 | 145500 | 145000 | 593 |
| 473 | 20240105 | 105300 | 8097012400 | 145500 | 145200 | 145600 | 145200 | 306 |
| 474 | 20240105 | 105200 | 8052508500 | 145200 | 145100 | 145300 | 145100 | 116 |
| 475 | 20240105 | 105100 | 8035659500 | 145300 | 145800 | 145900 | 145300 | 1291 |
| 476 | 20240105 | 105000 | 7847515000 | 145800 | 145600 | 145900 | 145600 | 1320 |
| 477 | 20240105 | 104900 | 7655125400 | 145600 | 145500 | 145700 | 145500 | 691 |
| 478 | 20240105 | 104800 | 7554535700 | 145600 | 145400 | 145600 | 145300 | 616 |
| 479 | 20240105 | 104700 | 7464920200 | 145400 | 145500 | 145500 | 144700 | 336 |
| 480 | 20240105 | 104600 | 7416095000 | 145500 | 144800 | 145600 | 144800 | 5347 |
| 481 | 20240105 | 104500 | 6640417800 | 144800 | 144500 | 144800 | 144500 | 1044 |
| 482 | 20240105 | 104400 | 6489421100 | 144500 | 144500 | 144600 | 144400 | 614 |
| 483 | 20240105 | 104300 | 6400698700 | 144500 | 144400 | 144500 | 144400 | 243 |
| 484 | 20240105 | 104200 | 6365590700 | 144400 | 144400 | 144500 | 144300 | 331 |
| 485 | 20240105 | 104100 | 6317775700 | 144400 | 144200 | 144500 | 144200 | 270 |
| 486 | 20240105 | 104000 | 6278823900 | 144200 | 144100 | 144300 | 144100 | 142 |
| 487 | 20240105 | 103900 | 6258354200 | 144100 | 144300 | 144500 | 144100 | 910 |
| 488 | 20240105 | 103800 | 6127011100 | 144200 | 144100 | 144200 | 144100 | 149 |
| 489 | 20240105 | 103700 | 6105525900 | 144100 | 144100 | 144100 | 144100 | 44 |
| 490 | 20240105 | 103600 | 6099185500 | 144100 | 143900 | 144100 | 143800 | 414 |
| 491 | 20240105 | 103500 | 6039572200 | 143900 | 143800 | 143900 | 143800 | 156 |
| 492 | 20240105 | 103400 | 6017138800 | 143800 | 143800 | 143900 | 143800 | 33 |
| 493 | 20240105 | 103300 | 6012392600 | 143900 | 143800 | 143900 | 143700 | 112 |
| 494 | 20240105 | 103200 | 5996294700 | 143800 | 143900 | 143900 | 143700 | 69 |
| 495 | 20240105 | 103100 | 5986370500 | 143900 | 144100 | 144100 | 143800 | 1381 |
| 496 | 20240105 | 103000 | 5787622600 | 144100 | 144100 | 144100 | 144000 | 44 |
| 497 | 20240105 | 102900 | 5781282300 | 144000 | 144100 | 144100 | 144000 | 60 |
| 498 | 20240105 | 102800 | 5772637300 | 144100 | 144300 | 144300 | 144000 | 170 |
| 499 | 20240105 | 102700 | 5748127600 | 144300 | 144200 | 144500 | 144200 | 219 |
| 500 | 20240105 | 102600 | 5716509300 | 144200 | 144000 | 144200 | 143900 | 547 |
| 501 | 20240105 | 102500 | 5637738900 | 144000 | 143900 | 144000 | 143900 | 115 |
| 502 | 20240105 | 102400 | 5621186800 | 143900 | 144000 | 144000 | 143900 | 122 |
| 503 | 20240105 | 102300 | 5603623700 | 143900 | 144000 | 144000 | 143900 | 137 |
| 504 | 20240105 | 102200 | 5583908400 | 144000 | 143800 | 144000 | 143800 | 199 |
| 505 | 20240105 | 102100 | 5555256300 | 144000 | 144400 | 144500 | 144000 | 1112 |
| 506 | 20240105 | 102000 | 5394859900 | 144400 | 144400 | 144500 | 144400 | 128 |
| 507 | 20240105 | 101900 | 5376372800 | 144400 | 144600 | 144600 | 144400 | 510 |
| 508 | 20240105 | 101800 | 5302684300 | 144600 | 144700 | 144800 | 144600 | 617 |
| 509 | 20240105 | 101700 | 5213420400 | 144600 | 144500 | 144700 | 144400 | 1196 |
| 510 | 20240105 | 101600 | 5040537800 | 144400 | 144100 | 144500 | 144100 | 1544 |
| 511 | 20240105 | 101500 | 4817755800 | 144000 | 143800 | 144000 | 143700 | 872 |
| 512 | 20240105 | 101400 | 4692238600 | 144000 | 143800 | 144000 | 143700 | 595 |
| 513 | 20240105 | 101300 | 4606628700 | 143900 | 144000 | 144000 | 143900 | 127 |
| 514 | 20240105 | 101200 | 4588344700 | 143900 | 144000 | 144000 | 143900 | 521 |
| 515 | 20240105 | 101100 | 4513349700 | 144000 | 143900 | 144000 | 143900 | 166 |
| 516 | 20240105 | 101000 | 4489451600 | 143900 | 143900 | 144000 | 143800 | 248 |
| 517 | 20240105 | 100900 | 4453756100 | 143800 | 143800 | 143800 | 143700 | 215 |
| 518 | 20240105 | 100800 | 4422844600 | 143800 | 143700 | 143800 | 143700 | 123 |
| 519 | 20240105 | 100700 | 4405164500 | 143700 | 143500 | 143800 | 143500 | 109 |
| 520 | 20240105 | 100600 | 4389510700 | 143500 | 143400 | 143600 | 143400 | 639 |
| 521 | 20240105 | 100500 | 4297825600 | 143500 | 143500 | 143500 | 143400 | 110 |
| 522 | 20240105 | 100400 | 4282047500 | 143500 | 143500 | 143500 | 143400 | 141 |
| 523 | 20240105 | 100300 | 4261814100 | 143500 | 143500 | 143500 | 143500 | 166 |
| 524 | 20240105 | 100200 | 4237993100 | 143500 | 143500 | 143500 | 143400 | 196 |
| 525 | 20240105 | 100100 | 4209869600 | 143500 | 143500 | 143500 | 143400 | 148 |
| 526 | 20240105 | 100000 | 4188637300 | 143400 | 143500 | 143500 | 143300 | 211 |
| 527 | 20240105 | 095900 | 4158364900 | 143500 | 143800 | 143800 | 143500 | 221 |
| 528 | 20240105 | 095800 | 4126600500 | 143800 | 144000 | 144000 | 143800 | 129 |
| 529 | 20240105 | 095700 | 4108039100 | 144000 | 144000 | 144000 | 143600 | 371 |
| 530 | 20240105 | 095600 | 4054671000 | 143800 | 144100 | 144200 | 143700 | 510 |
| 531 | 20240105 | 095500 | 3981237300 | 144100 | 144000 | 144300 | 144000 | 960 |
| 532 | 20240105 | 095400 | 3842864200 | 144000 | 144100 | 144100 | 143700 | 148 |
| 533 | 20240105 | 095300 | 3821551900 | 143700 | 144000 | 144100 | 143700 | 365 |
| 534 | 20240105 | 095200 | 3769019300 | 144000 | 144100 | 144100 | 143700 | 464 |
| 535 | 20240105 | 095100 | 3702166200 | 144100 | 144000 | 144200 | 143800 | 763 |
| 536 | 20240105 | 095000 | 3592304900 | 144200 | 144300 | 144300 | 144000 | 700 |
| 537 | 20240105 | 094900 | 3491327300 | 144300 | 144300 | 144500 | 144300 | 830 |
| 538 | 20240105 | 094800 | 3371479200 | 144400 | 143900 | 144400 | 143800 | 2277 |
| 539 | 20240105 | 094700 | 3043405500 | 143900 | 143900 | 143900 | 143800 | 493 |
| 540 | 20240105 | 094600 | 2972463500 | 143900 | 143800 | 143900 | 143800 | 464 |
| 541 | 20240105 | 094500 | 2905703800 | 143800 | 143900 | 143900 | 143800 | 480 |
| 542 | 20240105 | 094400 | 2836633800 | 143900 | 143900 | 144000 | 143900 | 765 |
| 543 | 20240105 | 094300 | 2726546600 | 143900 | 143900 | 143900 | 143800 | 168 |
| 544 | 20240105 | 094200 | 2702376200 | 143900 | 143400 | 143900 | 143400 | 697 |
| 545 | 20240105 | 094100 | 2602218900 | 143400 | 143200 | 143400 | 143100 | 1084 |
| 546 | 20240105 | 094000 | 2446928500 | 143200 | 143200 | 143200 | 143100 | 154 |
| 547 | 20240105 | 093900 | 2424876900 | 143200 | 142800 | 143200 | 142800 | 1450 |
| 548 | 20240105 | 093800 | 2217538400 | 142800 | 142800 | 142900 | 142800 | 212 |
| 549 | 20240105 | 093700 | 2187254200 | 142800 | 142600 | 142900 | 142600 | 299 |
| 550 | 20240105 | 093600 | 2144587400 | 142600 | 142800 | 142800 | 142600 | 201 |
| 551 | 20240105 | 093500 | 2115920800 | 142700 | 143000 | 143000 | 142700 | 840 |
| 552 | 20240105 | 093400 | 1995874100 | 143000 | 142800 | 143000 | 142700 | 352 |
| 553 | 20240105 | 093300 | 1945575000 | 142800 | 142400 | 142800 | 142400 | 491 |
| 554 | 20240105 | 093200 | 1875583200 | 142400 | 142300 | 142400 | 142200 | 378 |
| 555 | 20240105 | 093100 | 1821781600 | 142300 | 142000 | 142400 | 142000 | 465 |
| 556 | 20240105 | 093000 | 1755643000 | 142100 | 142300 | 142300 | 142000 | 416 |
| 557 | 20240105 | 092900 | 1696507100 | 142400 | 142400 | 142400 | 142300 | 238 |
| 558 | 20240105 | 092800 | 1662632400 | 142400 | 142400 | 142500 | 142200 | 593 |
| 559 | 20240105 | 092700 | 1578202400 | 142400 | 142000 | 142400 | 141900 | 407 |
| 560 | 20240105 | 092600 | 1520394800 | 142000 | 141800 | 142000 | 141700 | 256 |
| 561 | 20240105 | 092500 | 1484077000 | 141700 | 141400 | 141800 | 141400 | 326 |
| 562 | 20240105 | 092400 | 1437893500 | 141400 | 141000 | 141500 | 140900 | 662 |
| 563 | 20240105 | 092300 | 1344479800 | 141000 | 140900 | 141000 | 140900 | 148 |
| 564 | 20240105 | 092200 | 1323612200 | 141000 | 140900 | 141000 | 140900 | 303 |
| 565 | 20240105 | 092100 | 1280908100 | 141000 | 140900 | 141000 | 140900 | 158 |
| 566 | 20240105 | 092000 | 1258631700 | 140900 | 140700 | 141000 | 140700 | 389 |
| 567 | 20240105 | 091900 | 1203827400 | 140700 | 140200 | 140700 | 140100 | 218 |
| 568 | 20240105 | 091800 | 1173219800 | 140200 | 140100 | 140200 | 140100 | 84 |
| 569 | 20240105 | 091700 | 1161449300 | 140000 | 140400 | 140800 | 140000 | 463 |
| 570 | 20240105 | 091600 | 1096568800 | 140400 | 140100 | 140400 | 140100 | 219 |
| 571 | 20240105 | 091500 | 1065872900 | 140000 | 139900 | 140100 | 139900 | 318 |
| 572 | 20240105 | 091400 | 1021352000 | 139900 | 139900 | 140000 | 139900 | 278 |
| 573 | 20240105 | 091300 | 982458400 | 139900 | 139900 | 140000 | 139900 | 228 |
| 574 | 20240105 | 091200 | 950559900 | 139900 | 140100 | 140100 | 139900 | 160 |
| 575 | 20240105 | 091100 | 928165500 | 140000 | 140100 | 140100 | 140000 | 180 |
| 576 | 20240105 | 091000 | 902950600 | 140100 | 140100 | 140100 | 139900 | 317 |
| 577 | 20240105 | 090900 | 858571900 | 140000 | 140100 | 140100 | 140000 | 366 |
| 578 | 20240105 | 090800 | 807328800 | 140100 | 140000 | 140200 | 140000 | 531 |
| 579 | 20240105 | 090700 | 732965700 | 140000 | 140200 | 140300 | 140000 | 428 |
| 580 | 20240105 | 090600 | 673012000 | 140300 | 140400 | 140400 | 140100 | 1512 |
| 581 | 20240105 | 090500 | 461004700 | 140400 | 140800 | 140800 | 140400 | 452 |
| 582 | 20240105 | 090400 | 397427700 | 140800 | 141700 | 141700 | 140700 | 170 |
| 583 | 20240105 | 090300 | 373472500 | 141700 | 140400 | 142000 | 140300 | 403 |
| 584 | 20240105 | 090200 | 316671500 | 140300 | 141300 | 141300 | 140300 | 636 |
| 585 | 20240105 | 090100 | 227137000 | 141300 | 140700 | 141300 | 140600 | 365 |
| 586 | 20240105 | 090000 | 175735600 | 140800 | 142000 | 142000 | 140800 | 1199 |