30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 183000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 2908 |
| 3 | 20240102 | 182900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 4 | 20240102 | 182800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 5 | 20240102 | 182700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 6 | 20240102 | 182600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 7 | 20240102 | 182500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 8 | 20240102 | 182400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 9 | 20240102 | 182300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 10 | 20240102 | 182200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 11 | 20240102 | 182100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 12 | 20240102 | 182000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 13 | 20240102 | 181900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 14 | 20240102 | 181800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 15 | 20240102 | 181700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 16 | 20240102 | 181600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 17 | 20240102 | 181500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 18 | 20240102 | 181400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 19 | 20240102 | 181300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 20 | 20240102 | 181200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 21 | 20240102 | 181100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 22 | 20240102 | 181000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 23 | 20240102 | 180900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 24 | 20240102 | 180800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 25 | 20240102 | 180700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 26 | 20240102 | 180600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 27 | 20240102 | 180500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 28 | 20240102 | 180400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 29 | 20240102 | 180300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 30 | 20240102 | 180200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 31 | 20240102 | 180100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 32 | 20240102 | 180000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 2908 |
| 33 | 20240102 | 175900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 34 | 20240102 | 175800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 35 | 20240102 | 175700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 36 | 20240102 | 175600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 37 | 20240102 | 175500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 38 | 20240102 | 175400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 39 | 20240102 | 175300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 40 | 20240102 | 175200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 41 | 20240102 | 175100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 42 | 20240102 | 175000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 43 | 20240102 | 174900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 44 | 20240102 | 174800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 45 | 20240102 | 174700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 46 | 20240102 | 174600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 47 | 20240102 | 174500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 48 | 20240102 | 174400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 49 | 20240102 | 174300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 50 | 20240102 | 174200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 51 | 20240102 | 174100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 52 | 20240102 | 174000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 53 | 20240102 | 173900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 54 | 20240102 | 173800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 55 | 20240102 | 173700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 56 | 20240102 | 173600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 57 | 20240102 | 173500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 58 | 20240102 | 173400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 59 | 20240102 | 173300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 60 | 20240102 | 173200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 61 | 20240102 | 173100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 62 | 20240102 | 173000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 2908 |
| 63 | 20240102 | 172900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 64 | 20240102 | 172800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 65 | 20240102 | 172700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 66 | 20240102 | 172600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 67 | 20240102 | 172500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 68 | 20240102 | 172400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 69 | 20240102 | 172300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 70 | 20240102 | 172200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 71 | 20240102 | 172100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 72 | 20240102 | 172000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 73 | 20240102 | 171900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 74 | 20240102 | 171800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 75 | 20240102 | 171700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 76 | 20240102 | 171600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 77 | 20240102 | 171500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 78 | 20240102 | 171400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 79 | 20240102 | 171300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 80 | 20240102 | 171200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 81 | 20240102 | 171100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 82 | 20240102 | 171000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 83 | 20240102 | 170900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 84 | 20240102 | 170800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 85 | 20240102 | 170700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 86 | 20240102 | 170600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 87 | 20240102 | 170500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 88 | 20240102 | 170400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 89 | 20240102 | 170300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 90 | 20240102 | 170200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 91 | 20240102 | 170100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 92 | 20240102 | 170000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 2908 |
| 93 | 20240102 | 165900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 94 | 20240102 | 165800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 95 | 20240102 | 165700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 96 | 20240102 | 165600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 97 | 20240102 | 165500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 98 | 20240102 | 165400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 99 | 20240102 | 165300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 100 | 20240102 | 165200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 101 | 20240102 | 165100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 102 | 20240102 | 165000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 103 | 20240102 | 164900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 104 | 20240102 | 164800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 105 | 20240102 | 164700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 106 | 20240102 | 164600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 107 | 20240102 | 164500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 108 | 20240102 | 164400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 109 | 20240102 | 164300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 110 | 20240102 | 164200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 111 | 20240102 | 164100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 112 | 20240102 | 164000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 113 | 20240102 | 163900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 114 | 20240102 | 163800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 115 | 20240102 | 163700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 116 | 20240102 | 163600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 117 | 20240102 | 163500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 118 | 20240102 | 163400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 119 | 20240102 | 163300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 120 | 20240102 | 163200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 121 | 20240102 | 163100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 122 | 20240102 | 163000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 2908 |
| 123 | 20240102 | 162900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 124 | 20240102 | 162800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 125 | 20240102 | 162700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 126 | 20240102 | 162600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 127 | 20240102 | 162500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 128 | 20240102 | 162400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 129 | 20240102 | 162300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 130 | 20240102 | 162200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 131 | 20240102 | 162100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 132 | 20240102 | 162000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 133 | 20240102 | 161900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 134 | 20240102 | 161800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 135 | 20240102 | 161700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 136 | 20240102 | 161600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 137 | 20240102 | 161500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 138 | 20240102 | 161400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 139 | 20240102 | 161300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 140 | 20240102 | 161200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 141 | 20240102 | 161100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 142 | 20240102 | 161000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 143 | 20240102 | 160900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 144 | 20240102 | 160800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 145 | 20240102 | 160700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 146 | 20240102 | 160600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 147 | 20240102 | 160500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 148 | 20240102 | 160400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 149 | 20240102 | 160300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 150 | 20240102 | 160200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 151 | 20240102 | 160100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 152 | 20240102 | 160000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 2908 |
| 153 | 20240102 | 155900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 154 | 20240102 | 155800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 155 | 20240102 | 155700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 156 | 20240102 | 155600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 157 | 20240102 | 155500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 158 | 20240102 | 155400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 159 | 20240102 | 155300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 160 | 20240102 | 155200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 161 | 20240102 | 155100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 162 | 20240102 | 155000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 163 | 20240102 | 154900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 164 | 20240102 | 154800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 165 | 20240102 | 154700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 166 | 20240102 | 154600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 167 | 20240102 | 154500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 168 | 20240102 | 154400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 169 | 20240102 | 154300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 170 | 20240102 | 154200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 171 | 20240102 | 154100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 172 | 20240102 | 154000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 173 | 20240102 | 153900 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 174 | 20240102 | 153800 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 175 | 20240102 | 153700 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 176 | 20240102 | 153600 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 177 | 20240102 | 153500 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 178 | 20240102 | 153400 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 179 | 20240102 | 153300 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 180 | 20240102 | 153200 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 181 | 20240102 | 153100 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 182 | 20240102 | 153000 | 14506917600 | 127900 | 127900 | 127900 | 127900 | 5816 |
| 183 | 20240102 | 152900 | 14134984400 | 128400 | 128400 | 128400 | 128400 | 0 |
| 184 | 20240102 | 152800 | 14134984400 | 128400 | 128400 | 128400 | 128400 | 0 |
| 185 | 20240102 | 152700 | 14134984400 | 128400 | 128400 | 128400 | 128400 | 0 |
| 186 | 20240102 | 152600 | 14134984400 | 128400 | 128400 | 128400 | 128400 | 0 |
| 187 | 20240102 | 152500 | 14134984400 | 128400 | 128400 | 128400 | 128400 | 0 |
| 188 | 20240102 | 152400 | 14134984400 | 128400 | 128400 | 128400 | 128400 | 0 |
| 189 | 20240102 | 152300 | 14134984400 | 128400 | 128400 | 128400 | 128400 | 0 |
| 190 | 20240102 | 152200 | 14134984400 | 128400 | 128400 | 128400 | 128400 | 0 |
| 191 | 20240102 | 152100 | 14134984400 | 128400 | 128400 | 128400 | 128400 | 0 |
| 192 | 20240102 | 152000 | 14134984400 | 128400 | 128400 | 128400 | 128400 | 0 |
| 193 | 20240102 | 151900 | 14134984400 | 128400 | 128400 | 128500 | 127900 | 107 |
| 194 | 20240102 | 151800 | 14121246100 | 127900 | 128100 | 128400 | 127800 | 297 |
| 195 | 20240102 | 151700 | 14083161300 | 128100 | 127900 | 128300 | 127900 | 89 |
| 196 | 20240102 | 151600 | 14071764200 | 127900 | 127900 | 128200 | 127900 | 326 |
| 197 | 20240102 | 151500 | 14030018600 | 128200 | 128100 | 128200 | 127900 | 132 |
| 198 | 20240102 | 151400 | 14013120400 | 127900 | 127900 | 128300 | 127900 | 158 |
| 199 | 20240102 | 151300 | 13992892400 | 127900 | 127800 | 128300 | 127800 | 147 |
| 200 | 20240102 | 151200 | 13974076700 | 127800 | 128000 | 128200 | 127800 | 198 |
| 201 | 20240102 | 151100 | 13948736800 | 128100 | 128200 | 128200 | 127900 | 111 |
| 202 | 20240102 | 151000 | 13934522200 | 128200 | 127900 | 128300 | 127900 | 242 |
| 203 | 20240102 | 150900 | 13903540700 | 128300 | 128200 | 128300 | 127800 | 505 |
| 204 | 20240102 | 150800 | 13838893200 | 128200 | 128200 | 128400 | 127900 | 273 |
| 205 | 20240102 | 150700 | 13803943400 | 128200 | 128000 | 128300 | 127900 | 186 |
| 206 | 20240102 | 150600 | 13780135300 | 127900 | 128000 | 128300 | 127900 | 162 |
| 207 | 20240102 | 150500 | 13759402100 | 128100 | 128200 | 128200 | 127900 | 180 |
| 208 | 20240102 | 150400 | 13736354800 | 128200 | 128300 | 128300 | 127800 | 335 |
| 209 | 20240102 | 150300 | 13693458200 | 128300 | 128400 | 128400 | 128000 | 165 |
| 210 | 20240102 | 150200 | 13672319500 | 128000 | 127900 | 128500 | 127900 | 184 |
| 211 | 20240102 | 150100 | 13648736400 | 127900 | 128200 | 128500 | 127900 | 323 |
| 212 | 20240102 | 150000 | 13607325000 | 128200 | 128400 | 128600 | 127900 | 425 |
| 213 | 20240102 | 145900 | 13552761400 | 128400 | 128100 | 128500 | 127800 | 387 |
| 214 | 20240102 | 145800 | 13503180500 | 128000 | 128500 | 128500 | 127800 | 911 |
| 215 | 20240102 | 145700 | 13386489000 | 128400 | 128300 | 128500 | 128100 | 505 |
| 216 | 20240102 | 145600 | 13321721400 | 128400 | 128400 | 128500 | 128100 | 515 |
| 217 | 20240102 | 145500 | 13255617200 | 128400 | 128700 | 128700 | 128300 | 953 |
| 218 | 20240102 | 145400 | 13133155800 | 128700 | 128600 | 129000 | 128400 | 692 |
| 219 | 20240102 | 145300 | 13044166300 | 128600 | 129000 | 129000 | 128600 | 364 |
| 220 | 20240102 | 145200 | 12997313800 | 129100 | 128700 | 129100 | 128600 | 381 |
| 221 | 20240102 | 145100 | 12948238000 | 129100 | 128800 | 129200 | 128400 | 456 |
| 222 | 20240102 | 145000 | 12889510600 | 128800 | 129000 | 129100 | 128500 | 488 |
| 223 | 20240102 | 144900 | 12826670800 | 129000 | 128900 | 129000 | 128500 | 397 |
| 224 | 20240102 | 144800 | 12775588300 | 129000 | 129100 | 129400 | 128900 | 392 |
| 225 | 20240102 | 144700 | 12725005200 | 129100 | 129300 | 129300 | 129000 | 459 |
| 226 | 20240102 | 144600 | 12665765800 | 129300 | 129400 | 129500 | 129000 | 346 |
| 227 | 20240102 | 144500 | 12621089000 | 129300 | 129600 | 129600 | 129000 | 444 |
| 228 | 20240102 | 144400 | 12563738700 | 129500 | 129800 | 129900 | 129200 | 570 |
| 229 | 20240102 | 144300 | 12489977800 | 129800 | 129800 | 129900 | 129300 | 408 |
| 230 | 20240102 | 144200 | 12437109200 | 129700 | 129800 | 129900 | 129700 | 194 |
| 231 | 20240102 | 144100 | 12411926100 | 129700 | 129800 | 129900 | 129400 | 283 |
| 232 | 20240102 | 144000 | 12375239900 | 129800 | 129900 | 129900 | 129500 | 194 |
| 233 | 20240102 | 143900 | 12350075600 | 129800 | 129600 | 129900 | 129400 | 169 |
| 234 | 20240102 | 143800 | 12328167300 | 129600 | 129700 | 129900 | 129400 | 224 |
| 235 | 20240102 | 143700 | 12299130100 | 129700 | 129800 | 130000 | 129600 | 243 |
| 236 | 20240102 | 143600 | 12267597700 | 129700 | 129900 | 130000 | 129700 | 182 |
| 237 | 20240102 | 143500 | 12243969100 | 129900 | 129900 | 130000 | 129700 | 316 |
| 238 | 20240102 | 143400 | 12202939500 | 129900 | 129900 | 130000 | 129900 | 219 |
| 239 | 20240102 | 143300 | 12174484700 | 130000 | 129800 | 130000 | 129800 | 233 |
| 240 | 20240102 | 143200 | 12144219500 | 129900 | 130000 | 130000 | 129800 | 231 |
| 241 | 20240102 | 143100 | 12114209200 | 130000 | 130000 | 130000 | 129800 | 195 |
| 242 | 20240102 | 143000 | 12088876400 | 129900 | 130000 | 130400 | 129900 | 332 |
| 243 | 20240102 | 142900 | 12045712500 | 130000 | 130100 | 130300 | 129900 | 397 |
| 244 | 20240102 | 142800 | 11994084400 | 130100 | 130200 | 130300 | 130000 | 291 |
| 245 | 20240102 | 142700 | 11956214400 | 130300 | 130100 | 130300 | 130000 | 398 |
| 246 | 20240102 | 142600 | 11904404500 | 130100 | 130100 | 130300 | 130000 | 340 |
| 247 | 20240102 | 142500 | 11860163900 | 130100 | 130200 | 130300 | 130000 | 279 |
| 248 | 20240102 | 142400 | 11823861000 | 130300 | 130000 | 130300 | 130000 | 197 |
| 249 | 20240102 | 142300 | 11798230200 | 130000 | 130000 | 130200 | 130000 | 265 |
| 250 | 20240102 | 142200 | 11763760700 | 130000 | 130300 | 130400 | 130000 | 244 |
| 251 | 20240102 | 142100 | 11731989700 | 130500 | 130200 | 130500 | 130100 | 304 |
| 252 | 20240102 | 142000 | 11692414600 | 130200 | 130200 | 130400 | 130100 | 376 |
| 253 | 20240102 | 141900 | 11643477600 | 130400 | 130200 | 130700 | 130000 | 239 |
| 254 | 20240102 | 141800 | 11612332500 | 130100 | 130300 | 130700 | 130100 | 228 |
| 255 | 20240102 | 141700 | 11582633800 | 130300 | 130300 | 130500 | 130000 | 381 |
| 256 | 20240102 | 141600 | 11533011200 | 130300 | 130200 | 130500 | 130200 | 374 |
| 257 | 20240102 | 141500 | 11484261400 | 130300 | 130200 | 130300 | 130100 | 352 |
| 258 | 20240102 | 141400 | 11438437500 | 130200 | 130300 | 130300 | 130100 | 277 |
| 259 | 20240102 | 141300 | 11402364600 | 130300 | 130400 | 130400 | 130000 | 411 |
| 260 | 20240102 | 141200 | 11348817800 | 130500 | 130400 | 130600 | 130300 | 357 |
| 261 | 20240102 | 141100 | 11302266900 | 130400 | 130300 | 130400 | 129900 | 315 |
| 262 | 20240102 | 141000 | 11261240400 | 130400 | 130000 | 130400 | 129900 | 203 |
| 263 | 20240102 | 140900 | 11234831400 | 130100 | 130000 | 130200 | 130000 | 279 |
| 264 | 20240102 | 140800 | 11198532700 | 130000 | 130300 | 130500 | 130000 | 274 |
| 265 | 20240102 | 140700 | 11162812700 | 130200 | 130200 | 130300 | 129900 | 266 |
| 266 | 20240102 | 140600 | 11128200000 | 130200 | 130200 | 130400 | 129900 | 261 |
| 267 | 20240102 | 140500 | 11094232400 | 130100 | 130100 | 130400 | 129800 | 305 |
| 268 | 20240102 | 140400 | 11054546200 | 130200 | 130500 | 130500 | 130200 | 252 |
| 269 | 20240102 | 140300 | 11021698600 | 130400 | 130400 | 130800 | 130400 | 260 |
| 270 | 20240102 | 140200 | 10987762600 | 130500 | 130400 | 130700 | 130300 | 264 |
| 271 | 20240102 | 140100 | 10953314900 | 130400 | 130300 | 130500 | 130100 | 355 |
| 272 | 20240102 | 140000 | 10907052400 | 130500 | 130100 | 130500 | 129800 | 409 |
| 273 | 20240102 | 135900 | 10853792600 | 130000 | 130100 | 130200 | 130000 | 317 |
| 274 | 20240102 | 135800 | 10812556200 | 130100 | 130100 | 130100 | 129900 | 234 |
| 275 | 20240102 | 135700 | 10782139000 | 130100 | 130000 | 130400 | 129900 | 174 |
| 276 | 20240102 | 135600 | 10759495600 | 130000 | 129900 | 130100 | 129900 | 435 |
| 277 | 20240102 | 135500 | 10702942600 | 129800 | 130000 | 130000 | 129800 | 299 |
| 278 | 20240102 | 135400 | 10664097900 | 129800 | 129900 | 130000 | 129800 | 174 |
| 279 | 20240102 | 135300 | 10641492100 | 130000 | 130100 | 130100 | 129800 | 385 |
| 280 | 20240102 | 135200 | 10591465900 | 130100 | 130100 | 130200 | 130000 | 259 |
| 281 | 20240102 | 135100 | 10557778200 | 130100 | 130200 | 130300 | 130000 | 257 |
| 282 | 20240102 | 135000 | 10524349200 | 130300 | 130200 | 130400 | 130000 | 356 |
| 283 | 20240102 | 134900 | 10478012100 | 130300 | 130200 | 130300 | 130100 | 245 |
| 284 | 20240102 | 134800 | 10446116000 | 130200 | 130400 | 130500 | 130100 | 200 |
| 285 | 20240102 | 134700 | 10420051500 | 130400 | 130000 | 130400 | 130000 | 505 |
| 286 | 20240102 | 134600 | 10354331700 | 130100 | 130100 | 130100 | 130000 | 197 |
| 287 | 20240102 | 134500 | 10328709800 | 130200 | 129700 | 130200 | 129700 | 330 |
| 288 | 20240102 | 134400 | 10285797800 | 129700 | 130000 | 130000 | 129700 | 281 |
| 289 | 20240102 | 134300 | 10249314700 | 130000 | 130000 | 130000 | 129700 | 249 |
| 290 | 20240102 | 134200 | 10216965700 | 129900 | 130000 | 130000 | 129800 | 194 |
| 291 | 20240102 | 134100 | 10191767600 | 130000 | 129800 | 130000 | 129700 | 341 |
| 292 | 20240102 | 134000 | 10147478100 | 129800 | 130000 | 130100 | 129800 | 144 |
| 293 | 20240102 | 133900 | 10128767100 | 129900 | 129900 | 130000 | 129800 | 295 |
| 294 | 20240102 | 133800 | 10090451400 | 129800 | 130100 | 130100 | 129800 | 479 |
| 295 | 20240102 | 133700 | 10028202500 | 130100 | 130000 | 130200 | 129900 | 253 |
| 296 | 20240102 | 133600 | 9995301100 | 130000 | 130100 | 130200 | 129900 | 447 |
| 297 | 20240102 | 133500 | 9937174700 | 130000 | 130100 | 130200 | 130000 | 332 |
| 298 | 20240102 | 133400 | 9893986100 | 130000 | 130400 | 130500 | 130000 | 652 |
| 299 | 20240102 | 133300 | 9809018700 | 130300 | 130600 | 130700 | 130300 | 276 |
| 300 | 20240102 | 133200 | 9773014900 | 130700 | 130900 | 131000 | 130700 | 315 |
| 301 | 20240102 | 133100 | 9731801000 | 130900 | 131100 | 131100 | 130800 | 324 |
| 302 | 20240102 | 133000 | 9689359900 | 131000 | 131100 | 131400 | 130800 | 340 |
| 303 | 20240102 | 132900 | 9644782700 | 131100 | 131300 | 131400 | 130900 | 431 |
| 304 | 20240102 | 132800 | 9588240800 | 131300 | 131300 | 131300 | 130900 | 373 |
| 305 | 20240102 | 132700 | 9539311800 | 131200 | 131000 | 131300 | 130800 | 480 |
| 306 | 20240102 | 132600 | 9476379900 | 131000 | 131100 | 131300 | 130900 | 392 |
| 307 | 20240102 | 132500 | 9424992600 | 131200 | 131200 | 131400 | 131100 | 311 |
| 308 | 20240102 | 132400 | 9384152500 | 131300 | 131300 | 131400 | 131100 | 313 |
| 309 | 20240102 | 132300 | 9343069600 | 131200 | 131100 | 131300 | 131100 | 403 |
| 310 | 20240102 | 132200 | 9290188900 | 131100 | 131000 | 131200 | 131000 | 373 |
| 311 | 20240102 | 132100 | 9241268300 | 131100 | 130600 | 131100 | 130600 | 4723 |
| 312 | 20240102 | 132000 | 8623064800 | 130700 | 130500 | 130700 | 130500 | 593 |
| 313 | 20240102 | 131900 | 8545603500 | 130600 | 130600 | 130600 | 130400 | 474 |
| 314 | 20240102 | 131800 | 8483724300 | 130600 | 130600 | 130700 | 130500 | 261 |
| 315 | 20240102 | 131700 | 8449637000 | 130700 | 130500 | 130700 | 130400 | 2252 |
| 316 | 20240102 | 131600 | 8155683800 | 130400 | 130500 | 130500 | 130300 | 265 |
| 317 | 20240102 | 131500 | 8121110700 | 130400 | 130300 | 130400 | 130300 | 819 |
| 318 | 20240102 | 131400 | 8014366600 | 130300 | 130200 | 130500 | 130200 | 622 |
| 319 | 20240102 | 131300 | 7933296200 | 130300 | 130300 | 130300 | 130200 | 267 |
| 320 | 20240102 | 131200 | 7898515100 | 130200 | 130500 | 130500 | 130200 | 263 |
| 321 | 20240102 | 131100 | 7864232500 | 130500 | 130400 | 130500 | 130300 | 1701 |
| 322 | 20240102 | 131000 | 7642440300 | 130300 | 130400 | 130400 | 130300 | 203 |
| 323 | 20240102 | 130900 | 7615980000 | 130300 | 130000 | 130400 | 130000 | 822 |
| 324 | 20240102 | 130800 | 7508895200 | 130000 | 130200 | 130300 | 130000 | 195 |
| 325 | 20240102 | 130700 | 7483511100 | 130200 | 130100 | 130200 | 130000 | 242 |
| 326 | 20240102 | 130600 | 7452032300 | 130100 | 130000 | 130100 | 129900 | 100 |
| 327 | 20240102 | 130500 | 7439030800 | 129900 | 130200 | 130300 | 129900 | 354 |
| 328 | 20240102 | 130400 | 7392958500 | 130200 | 130200 | 130200 | 130000 | 148 |
| 329 | 20240102 | 130300 | 7373701400 | 130200 | 130100 | 130200 | 130000 | 137 |
| 330 | 20240102 | 130200 | 7355875100 | 130000 | 130200 | 130300 | 130000 | 175 |
| 331 | 20240102 | 130100 | 7333105100 | 130300 | 130300 | 130300 | 130200 | 131 |
| 332 | 20240102 | 130000 | 7316038300 | 130200 | 130200 | 130300 | 130100 | 257 |
| 333 | 20240102 | 125900 | 7282568800 | 130200 | 130200 | 130300 | 130100 | 213 |
| 334 | 20240102 | 125800 | 7254834000 | 130200 | 130200 | 130300 | 130100 | 125 |
| 335 | 20240102 | 125700 | 7238557600 | 130000 | 130200 | 130300 | 130000 | 240 |
| 336 | 20240102 | 125600 | 7207334000 | 130100 | 130300 | 130300 | 130100 | 289 |
| 337 | 20240102 | 125500 | 7169699400 | 130200 | 130200 | 130200 | 130000 | 301 |
| 338 | 20240102 | 125400 | 7130519500 | 130100 | 130100 | 130200 | 130000 | 162 |
| 339 | 20240102 | 125300 | 7109442100 | 130200 | 130000 | 130200 | 130000 | 305 |
| 340 | 20240102 | 125200 | 7069752900 | 130100 | 130100 | 130200 | 130100 | 232 |
| 341 | 20240102 | 125100 | 7039552000 | 130100 | 130000 | 130200 | 129900 | 192 |
| 342 | 20240102 | 125000 | 7014585000 | 130000 | 130000 | 130200 | 129900 | 1031 |
| 343 | 20240102 | 124900 | 6880515100 | 129900 | 130000 | 130000 | 129900 | 204 |
| 344 | 20240102 | 124800 | 6853999800 | 129900 | 129900 | 130000 | 129900 | 293 |
| 345 | 20240102 | 124700 | 6815927600 | 130000 | 129900 | 130000 | 129800 | 287 |
| 346 | 20240102 | 124600 | 6778633200 | 130000 | 130000 | 130000 | 129900 | 92 |
| 347 | 20240102 | 124500 | 6766674600 | 129900 | 129800 | 130000 | 129700 | 286 |
| 348 | 20240102 | 124400 | 6729534600 | 129800 | 130000 | 130000 | 129800 | 234 |
| 349 | 20240102 | 124300 | 6699140200 | 130100 | 130100 | 130100 | 130000 | 130 |
| 350 | 20240102 | 124200 | 6682234000 | 130000 | 130000 | 130000 | 129800 | 148 |
| 351 | 20240102 | 124100 | 6663010300 | 130100 | 129800 | 130100 | 129700 | 354 |
| 352 | 20240102 | 124000 | 6617024000 | 129900 | 129900 | 130100 | 129800 | 214 |
| 353 | 20240102 | 123900 | 6589207000 | 129800 | 130000 | 130000 | 129800 | 245 |
| 354 | 20240102 | 123800 | 6557371700 | 130000 | 129900 | 130000 | 129800 | 145 |
| 355 | 20240102 | 123700 | 6538542900 | 130000 | 129900 | 130100 | 129900 | 487 |
| 356 | 20240102 | 123600 | 6475224300 | 129900 | 129900 | 130000 | 129800 | 132 |
| 357 | 20240102 | 123500 | 6458077200 | 130000 | 129900 | 130000 | 129800 | 206 |
| 358 | 20240102 | 123400 | 6431320400 | 129900 | 129900 | 129900 | 129800 | 145 |
| 359 | 20240102 | 123300 | 6412489200 | 129800 | 130000 | 130000 | 129700 | 215 |
| 360 | 20240102 | 123200 | 6384563000 | 130000 | 129900 | 130000 | 129900 | 167 |
| 361 | 20240102 | 123100 | 6362864600 | 129900 | 129900 | 130000 | 129800 | 163 |
| 362 | 20240102 | 123000 | 6341686100 | 129900 | 130000 | 130000 | 129800 | 395 |
| 363 | 20240102 | 122900 | 6290358000 | 129900 | 129800 | 130000 | 129800 | 204 |
| 364 | 20240102 | 122800 | 6263868900 | 129800 | 130000 | 130000 | 129700 | 213 |
| 365 | 20240102 | 122700 | 6236219600 | 130000 | 129800 | 130000 | 129800 | 217 |
| 366 | 20240102 | 122600 | 6208028500 | 129800 | 129900 | 130000 | 129700 | 183 |
| 367 | 20240102 | 122500 | 6184261900 | 129900 | 129900 | 130000 | 129700 | 395 |
| 368 | 20240102 | 122400 | 6132991400 | 129800 | 129700 | 129900 | 129700 | 213 |
| 369 | 20240102 | 122300 | 6105343100 | 129800 | 129800 | 129900 | 129700 | 216 |
| 370 | 20240102 | 122200 | 6077308300 | 129900 | 129900 | 129900 | 129800 | 131 |
| 371 | 20240102 | 122100 | 6060292600 | 129900 | 129900 | 129900 | 129800 | 232 |
| 372 | 20240102 | 122000 | 6030163800 | 129900 | 130000 | 130000 | 129700 | 361 |
| 373 | 20240102 | 121900 | 5983267100 | 130000 | 129900 | 130000 | 129900 | 228 |
| 374 | 20240102 | 121800 | 5953641900 | 129900 | 129900 | 130000 | 129800 | 116 |
| 375 | 20240102 | 121700 | 5938571200 | 129900 | 129800 | 129900 | 129700 | 228 |
| 376 | 20240102 | 121600 | 5908985500 | 129700 | 130000 | 130000 | 129700 | 167 |
| 377 | 20240102 | 121500 | 5887308100 | 130000 | 129800 | 130000 | 129700 | 260 |
| 378 | 20240102 | 121400 | 5853546100 | 129800 | 129900 | 129900 | 129700 | 212 |
| 379 | 20240102 | 121300 | 5826021800 | 130000 | 129900 | 130000 | 129800 | 186 |
| 380 | 20240102 | 121200 | 5801867100 | 129900 | 129700 | 129900 | 129700 | 80 |
| 381 | 20240102 | 121100 | 5791483400 | 129800 | 129700 | 130000 | 129700 | 302 |
| 382 | 20240102 | 121000 | 5752277800 | 129800 | 129800 | 130100 | 129700 | 226 |
| 383 | 20240102 | 120900 | 5722923800 | 129800 | 129800 | 129900 | 129700 | 234 |
| 384 | 20240102 | 120800 | 5692550800 | 129700 | 130000 | 130100 | 129700 | 227 |
| 385 | 20240102 | 120700 | 5663067400 | 130000 | 129900 | 130100 | 129700 | 222 |
| 386 | 20240102 | 120600 | 5634233000 | 129800 | 129800 | 130000 | 129800 | 119 |
| 387 | 20240102 | 120500 | 5618775600 | 129800 | 129900 | 130100 | 129800 | 453 |
| 388 | 20240102 | 120400 | 5559893400 | 129900 | 130100 | 130100 | 129900 | 125 |
| 389 | 20240102 | 120300 | 5543644600 | 130100 | 130100 | 130200 | 130000 | 149 |
| 390 | 20240102 | 120200 | 5524256800 | 130000 | 130100 | 130300 | 130000 | 200 |
| 391 | 20240102 | 120100 | 5498237100 | 130000 | 130200 | 130200 | 130000 | 167 |
| 392 | 20240102 | 120000 | 5476504000 | 130200 | 129800 | 130300 | 129800 | 399 |
| 393 | 20240102 | 115900 | 5424546700 | 129900 | 130200 | 130300 | 129900 | 400 |
| 394 | 20240102 | 115800 | 5372504200 | 130100 | 130200 | 130300 | 130100 | 125 |
| 395 | 20240102 | 115700 | 5356227400 | 130100 | 130200 | 130200 | 130100 | 105 |
| 396 | 20240102 | 115600 | 5342558900 | 130000 | 130000 | 130300 | 129800 | 384 |
| 397 | 20240102 | 115500 | 5292611400 | 129900 | 130000 | 130100 | 129900 | 192 |
| 398 | 20240102 | 115400 | 5267651000 | 130000 | 130000 | 130100 | 130000 | 207 |
| 399 | 20240102 | 115300 | 5240734800 | 130000 | 130000 | 130000 | 129800 | 235 |
| 400 | 20240102 | 115200 | 5210200800 | 129900 | 129900 | 130000 | 129900 | 162 |
| 401 | 20240102 | 115100 | 5189147400 | 130000 | 129900 | 130000 | 129900 | 164 |
| 402 | 20240102 | 115000 | 5167839500 | 129900 | 129900 | 130100 | 129700 | 328 |
| 403 | 20240102 | 114900 | 5125231800 | 129900 | 129900 | 130000 | 129900 | 148 |
| 404 | 20240102 | 114800 | 5106000100 | 130000 | 130000 | 130000 | 129900 | 196 |
| 405 | 20240102 | 114700 | 5080535100 | 130000 | 130000 | 130000 | 129700 | 243 |
| 406 | 20240102 | 114600 | 5048981500 | 130000 | 129900 | 130100 | 129900 | 272 |
| 407 | 20240102 | 114500 | 5013626700 | 130000 | 129700 | 130000 | 129700 | 361 |
| 408 | 20240102 | 114400 | 4966773300 | 129800 | 129700 | 129800 | 129700 | 195 |
| 409 | 20240102 | 114300 | 4941474400 | 129800 | 129800 | 129800 | 129700 | 228 |
| 410 | 20240102 | 114200 | 4911890100 | 129800 | 129800 | 129800 | 129700 | 215 |
| 411 | 20240102 | 114100 | 4883993600 | 129800 | 129800 | 129900 | 129700 | 329 |
| 412 | 20240102 | 114000 | 4841306000 | 129900 | 129900 | 130100 | 129900 | 223 |
| 413 | 20240102 | 113900 | 4812320300 | 130000 | 129900 | 130100 | 129900 | 218 |
| 414 | 20240102 | 113800 | 4783984400 | 130000 | 130000 | 130100 | 129900 | 177 |
| 415 | 20240102 | 113700 | 4760976300 | 130000 | 129900 | 130000 | 129900 | 114 |
| 416 | 20240102 | 113600 | 4746162200 | 129900 | 130000 | 130100 | 129800 | 143 |
| 417 | 20240102 | 113500 | 4727579200 | 130000 | 129800 | 130300 | 129800 | 303 |
| 418 | 20240102 | 113400 | 4688190900 | 129900 | 130000 | 130300 | 129900 | 213 |
| 419 | 20240102 | 113300 | 4660470800 | 130100 | 129900 | 130100 | 129900 | 165 |
| 420 | 20240102 | 113200 | 4639024600 | 129900 | 130100 | 130200 | 129800 | 190 |
| 421 | 20240102 | 113100 | 4614325200 | 130200 | 130200 | 130300 | 130100 | 140 |
| 422 | 20240102 | 113000 | 4596097100 | 130200 | 130200 | 130200 | 130100 | 156 |
| 423 | 20240102 | 112900 | 4575794700 | 130200 | 130200 | 130300 | 130100 | 185 |
| 424 | 20240102 | 112800 | 4551703500 | 130100 | 130300 | 130300 | 130100 | 255 |
| 425 | 20240102 | 112700 | 4518491300 | 130300 | 130100 | 130300 | 130000 | 210 |
| 426 | 20240102 | 112600 | 4491170400 | 130200 | 130300 | 130400 | 130100 | 132 |
| 427 | 20240102 | 112500 | 4473975600 | 130400 | 130200 | 130400 | 130100 | 332 |
| 428 | 20240102 | 112400 | 4430722600 | 130200 | 130300 | 130300 | 130200 | 94 |
| 429 | 20240102 | 112300 | 4418476900 | 130200 | 130300 | 130300 | 130200 | 179 |
| 430 | 20240102 | 112200 | 4395165800 | 130300 | 130200 | 130300 | 130100 | 116 |
| 431 | 20240102 | 112100 | 4380061600 | 130100 | 130100 | 130200 | 129900 | 186 |
| 432 | 20240102 | 112000 | 4355868100 | 130100 | 130100 | 130300 | 130100 | 260 |
| 433 | 20240102 | 111900 | 4322024000 | 130100 | 130300 | 130400 | 130100 | 175 |
| 434 | 20240102 | 111800 | 4299226900 | 130200 | 130200 | 130300 | 130200 | 163 |
| 435 | 20240102 | 111700 | 4277993600 | 130300 | 130400 | 130400 | 130300 | 243 |
| 436 | 20240102 | 111600 | 4246319800 | 130300 | 130400 | 130400 | 130300 | 180 |
| 437 | 20240102 | 111500 | 4222852500 | 130400 | 130400 | 130400 | 130300 | 277 |
| 438 | 20240102 | 111400 | 4186739000 | 130400 | 130400 | 130400 | 130300 | 291 |
| 439 | 20240102 | 111300 | 4148808200 | 130400 | 130400 | 130400 | 130200 | 154 |
| 440 | 20240102 | 111200 | 4128740200 | 130400 | 130200 | 130400 | 130200 | 84 |
| 441 | 20240102 | 111100 | 4117796300 | 130200 | 130000 | 130400 | 130000 | 250 |
| 442 | 20240102 | 111000 | 4085228100 | 130000 | 130200 | 130400 | 129900 | 376 |
| 443 | 20240102 | 110900 | 4036315400 | 130100 | 129900 | 130400 | 129700 | 1214 |
| 444 | 20240102 | 110800 | 3878198400 | 130000 | 129900 | 130100 | 129900 | 614 |
| 445 | 20240102 | 110700 | 3798382200 | 129900 | 129900 | 130000 | 129800 | 279 |
| 446 | 20240102 | 110600 | 3762137300 | 129900 | 129800 | 129900 | 129600 | 126 |
| 447 | 20240102 | 110500 | 3745793200 | 129700 | 129900 | 129900 | 129700 | 146 |
| 448 | 20240102 | 110400 | 3726841400 | 129900 | 129800 | 129900 | 129800 | 123 |
| 449 | 20240102 | 110300 | 3710869700 | 129800 | 129800 | 129900 | 129800 | 112 |
| 450 | 20240102 | 110200 | 3696325300 | 129900 | 129700 | 129900 | 129600 | 208 |
| 451 | 20240102 | 110100 | 3669335600 | 129600 | 129600 | 129700 | 128800 | 284 |
| 452 | 20240102 | 110000 | 3632582500 | 129700 | 129400 | 129700 | 129300 | 184 |
| 453 | 20240102 | 105900 | 3608755600 | 129400 | 129500 | 129600 | 129300 | 252 |
| 454 | 20240102 | 105800 | 3576138700 | 129300 | 129400 | 129400 | 129300 | 201 |
| 455 | 20240102 | 105700 | 3550132900 | 129400 | 129300 | 129400 | 129300 | 85 |
| 456 | 20240102 | 105600 | 3539137300 | 129500 | 129200 | 129500 | 128900 | 262 |
| 457 | 20240102 | 105500 | 3505297800 | 129100 | 128400 | 129100 | 128300 | 399 |
| 458 | 20240102 | 105400 | 3453954200 | 128400 | 128300 | 128500 | 128100 | 338 |
| 459 | 20240102 | 105300 | 3410571100 | 128300 | 128300 | 128400 | 128200 | 165 |
| 460 | 20240102 | 105200 | 3389400800 | 128300 | 128400 | 128500 | 128300 | 92 |
| 461 | 20240102 | 105100 | 3377584700 | 128400 | 128500 | 128500 | 128400 | 101 |
| 462 | 20240102 | 105000 | 3364612400 | 128400 | 128400 | 128700 | 128400 | 154 |
| 463 | 20240102 | 104900 | 3344825100 | 128300 | 128900 | 128900 | 128300 | 1620 |
| 464 | 20240102 | 104800 | 3136812400 | 128800 | 128700 | 129000 | 128700 | 88 |
| 465 | 20240102 | 104700 | 3125474800 | 128700 | 129000 | 129000 | 128700 | 326 |
| 466 | 20240102 | 104600 | 3083468900 | 129000 | 129100 | 129100 | 128900 | 122 |
| 467 | 20240102 | 104500 | 3067727000 | 129100 | 129100 | 129200 | 129000 | 198 |
| 468 | 20240102 | 104400 | 3042159500 | 129100 | 129200 | 129200 | 129000 | 179 |
| 469 | 20240102 | 104300 | 3019058600 | 129200 | 129100 | 129200 | 129000 | 42 |
| 470 | 20240102 | 104200 | 3013637000 | 129100 | 129200 | 129200 | 129000 | 91 |
| 471 | 20240102 | 104100 | 3001889400 | 129200 | 129400 | 129500 | 129000 | 532 |
| 472 | 20240102 | 104000 | 2933222800 | 129400 | 129600 | 129600 | 129200 | 300 |
| 473 | 20240102 | 103900 | 2894424400 | 129600 | 129700 | 129700 | 129500 | 175 |
| 474 | 20240102 | 103800 | 2871737600 | 129700 | 129800 | 129800 | 129600 | 164 |
| 475 | 20240102 | 103700 | 2850463300 | 129900 | 129800 | 129900 | 129800 | 111 |
| 476 | 20240102 | 103600 | 2836052500 | 129800 | 130000 | 130000 | 129700 | 220 |
| 477 | 20240102 | 103500 | 2807470400 | 130000 | 130100 | 130100 | 129900 | 158 |
| 478 | 20240102 | 103400 | 2786925900 | 130100 | 130400 | 130400 | 130000 | 105 |
| 479 | 20240102 | 103300 | 2773265400 | 130400 | 130200 | 130400 | 130000 | 1214 |
| 480 | 20240102 | 103200 | 2615156300 | 130200 | 130100 | 130200 | 130100 | 138 |
| 481 | 20240102 | 103100 | 2597196900 | 130100 | 130200 | 130200 | 130100 | 108 |
| 482 | 20240102 | 103000 | 2583139600 | 130100 | 130300 | 130300 | 130100 | 121 |
| 483 | 20240102 | 102900 | 2567389300 | 130200 | 130400 | 130500 | 130000 | 1162 |
| 484 | 20240102 | 102800 | 2415872000 | 130300 | 130400 | 130400 | 130100 | 355 |
| 485 | 20240102 | 102700 | 2369631600 | 130400 | 130100 | 130400 | 130000 | 838 |
| 486 | 20240102 | 102600 | 2260528100 | 130000 | 129800 | 130100 | 129700 | 2330 |
| 487 | 20240102 | 102500 | 1957674100 | 129800 | 129800 | 129800 | 129800 | 311 |
| 488 | 20240102 | 102400 | 1917306300 | 129800 | 129700 | 129800 | 129600 | 89 |
| 489 | 20240102 | 102300 | 1905756400 | 129800 | 130000 | 130000 | 129600 | 125 |
| 490 | 20240102 | 102200 | 1889532100 | 130000 | 129900 | 130000 | 129800 | 141 |
| 491 | 20240102 | 102100 | 1871211000 | 129800 | 129500 | 129800 | 129300 | 292 |
| 492 | 20240102 | 102000 | 1833370700 | 129600 | 129500 | 129600 | 129200 | 551 |
| 493 | 20240102 | 101900 | 1762049600 | 129500 | 129200 | 129600 | 129100 | 200 |
| 494 | 20240102 | 101800 | 1736190900 | 129200 | 129100 | 129300 | 129100 | 395 |
| 495 | 20240102 | 101700 | 1685159000 | 129200 | 129400 | 129500 | 129200 | 114 |
| 496 | 20240102 | 101600 | 1670410200 | 129600 | 129500 | 129800 | 129400 | 432 |
| 497 | 20240102 | 101500 | 1614444800 | 129500 | 129000 | 129500 | 129000 | 226 |
| 498 | 20240102 | 101400 | 1585213500 | 129000 | 129600 | 129600 | 129000 | 407 |
| 499 | 20240102 | 101300 | 1532570700 | 129700 | 129800 | 130000 | 129700 | 877 |
| 500 | 20240102 | 101200 | 1418758500 | 129800 | 129800 | 130000 | 129700 | 1046 |
| 501 | 20240102 | 101100 | 1282913300 | 129800 | 129300 | 129900 | 129300 | 281 |
| 502 | 20240102 | 101000 | 1246494500 | 129300 | 129500 | 129700 | 129300 | 350 |
| 503 | 20240102 | 100900 | 1201187600 | 129400 | 129300 | 129400 | 128900 | 384 |
| 504 | 20240102 | 100800 | 1151537500 | 129300 | 129500 | 129600 | 128800 | 309 |
| 505 | 20240102 | 100700 | 1111576800 | 129500 | 130000 | 130000 | 129100 | 923 |
| 506 | 20240102 | 100600 | 991940200 | 130100 | 129500 | 130100 | 129500 | 3056 |
| 507 | 20240102 | 100500 | 594939800 | 129400 | 128500 | 129400 | 128500 | 1597 |
| 508 | 20240102 | 100400 | 388977400 | 128600 | 128200 | 128800 | 128200 | 242 |
| 509 | 20240102 | 100300 | 357862800 | 128200 | 127300 | 128200 | 127300 | 733 |
| 510 | 20240102 | 100200 | 264161000 | 127600 | 127200 | 127600 | 127000 | 729 |
| 511 | 20240102 | 100100 | 171509200 | 127200 | 127200 | 127700 | 126900 | 250 |
| 512 | 20240102 | 100000 | 139711100 | 127200 | 127100 | 127600 | 127000 | 1099 |