32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 16400 |
| 3 | 20240104 | 184400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20240104 | 184300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20240104 | 184200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20240104 | 184100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20240104 | 184000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20240104 | 183900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20240104 | 183800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20240104 | 183700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20240104 | 183600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20240104 | 183500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20240104 | 183400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20240104 | 183300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20240104 | 183200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20240104 | 183100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20240104 | 183000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20240104 | 182900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20240104 | 182800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20240104 | 182700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20240104 | 182600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20240104 | 182500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20240104 | 182400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20240104 | 182300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20240104 | 182200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20240104 | 182100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20240104 | 182000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20240104 | 181900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20240104 | 181800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20240104 | 181700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20240104 | 181600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20240104 | 181500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 16400 |
| 33 | 20240104 | 181400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20240104 | 181300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20240104 | 181200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20240104 | 181100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20240104 | 181000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20240104 | 180900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20240104 | 180800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20240104 | 180700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20240104 | 180600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20240104 | 180500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20240104 | 180400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20240104 | 180300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20240104 | 180200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20240104 | 180100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20240104 | 180000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20240104 | 175900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20240104 | 175800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20240104 | 175700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20240104 | 175600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20240104 | 175500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20240104 | 175400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20240104 | 175300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20240104 | 175200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20240104 | 175100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20240104 | 175000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20240104 | 174900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20240104 | 174800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20240104 | 174700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20240104 | 174600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20240104 | 174500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 16400 |
| 63 | 20240104 | 174400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20240104 | 174300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20240104 | 174200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20240104 | 174100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20240104 | 174000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20240104 | 173900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20240104 | 173800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20240104 | 173700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20240104 | 173600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20240104 | 173500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20240104 | 173400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20240104 | 173300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20240104 | 173200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20240104 | 173100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20240104 | 173000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20240104 | 172900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20240104 | 172800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20240104 | 172700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20240104 | 172600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20240104 | 172500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20240104 | 172400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20240104 | 172300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20240104 | 172200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20240104 | 172100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20240104 | 172000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20240104 | 171900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20240104 | 171800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20240104 | 171700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20240104 | 171600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20240104 | 171500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 16400 |
| 93 | 20240104 | 171400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20240104 | 171300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20240104 | 171200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20240104 | 171100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20240104 | 171000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20240104 | 170900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20240104 | 170800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20240104 | 170700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20240104 | 170600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20240104 | 170500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20240104 | 170400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20240104 | 170300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20240104 | 170200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20240104 | 170100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20240104 | 170000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20240104 | 165900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20240104 | 165800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20240104 | 165700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20240104 | 165600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20240104 | 165500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20240104 | 165400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20240104 | 165300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20240104 | 165200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20240104 | 165100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20240104 | 165000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20240104 | 164900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20240104 | 164800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20240104 | 164700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20240104 | 164600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20240104 | 164500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 16400 |
| 123 | 20240104 | 164400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20240104 | 164300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20240104 | 164200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20240104 | 164100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20240104 | 164000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20240104 | 163900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20240104 | 163800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20240104 | 163700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20240104 | 163600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20240104 | 163500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20240104 | 163400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20240104 | 163300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20240104 | 163200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20240104 | 163100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20240104 | 163000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20240104 | 162900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20240104 | 162800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20240104 | 162700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20240104 | 162600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20240104 | 162500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20240104 | 162400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20240104 | 162300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20240104 | 162200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20240104 | 162100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20240104 | 162000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20240104 | 161900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20240104 | 161800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20240104 | 161700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20240104 | 161600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20240104 | 161500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 16400 |
| 153 | 20240104 | 161400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20240104 | 161300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20240104 | 161200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20240104 | 161100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20240104 | 161000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20240104 | 160900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20240104 | 160800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20240104 | 160700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20240104 | 160600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20240104 | 160500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20240104 | 160400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20240104 | 160300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20240104 | 160200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20240104 | 160100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20240104 | 160000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20240104 | 155900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20240104 | 155800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20240104 | 155700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20240104 | 155600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20240104 | 155500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20240104 | 155400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20240104 | 155300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20240104 | 155200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20240104 | 155100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20240104 | 155000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20240104 | 154900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20240104 | 154800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20240104 | 154700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20240104 | 154600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20240104 | 154500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 16400 |
| 183 | 20240104 | 154400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20240104 | 154300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20240104 | 154200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20240104 | 154100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20240104 | 154000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20240104 | 153900 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20240104 | 153800 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20240104 | 153700 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20240104 | 153600 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20240104 | 153500 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20240104 | 153400 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20240104 | 153300 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20240104 | 153200 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20240104 | 153100 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20240104 | 153000 | 42557404100 | 42100 | 42100 | 42100 | 42100 | 16400 |
| 198 | 20240104 | 152900 | 41866964100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20240104 | 152800 | 41866964100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20240104 | 152700 | 41866964100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20240104 | 152600 | 41866964100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20240104 | 152500 | 41866964100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20240104 | 152400 | 41866964100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20240104 | 152300 | 41866964100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20240104 | 152200 | 41866964100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20240104 | 152100 | 41866964100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20240104 | 152000 | 41866964100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20240104 | 151900 | 41866964100 | 41800 | 41800 | 41850 | 41750 | 934 |
| 209 | 20240104 | 151800 | 41827927300 | 41850 | 41800 | 41850 | 41750 | 3876 |
| 210 | 20240104 | 151700 | 41665963400 | 41800 | 41800 | 41800 | 41750 | 1210 |
| 211 | 20240104 | 151600 | 41615398800 | 41800 | 41850 | 41850 | 41750 | 1641 |
| 212 | 20240104 | 151500 | 41546798550 | 41850 | 41800 | 41850 | 41800 | 757 |
| 213 | 20240104 | 151400 | 41515131650 | 41800 | 41900 | 41900 | 41800 | 734 |
| 214 | 20240104 | 151300 | 41484415200 | 41900 | 41900 | 41900 | 41800 | 436 |
| 215 | 20240104 | 151200 | 41466167600 | 41850 | 41750 | 41900 | 41750 | 4793 |
| 216 | 20240104 | 151100 | 41265642750 | 41800 | 41800 | 41850 | 41750 | 1638 |
| 217 | 20240104 | 151000 | 41197172950 | 41800 | 41850 | 41850 | 41800 | 400 |
| 218 | 20240104 | 150900 | 41180442550 | 41800 | 41850 | 41850 | 41800 | 1154 |
| 219 | 20240104 | 150800 | 41132193050 | 41800 | 41800 | 41850 | 41750 | 762 |
| 220 | 20240104 | 150700 | 41100345250 | 41800 | 41850 | 41900 | 41750 | 1364 |
| 221 | 20240104 | 150600 | 41043360550 | 41850 | 41800 | 41900 | 41800 | 4385 |
| 222 | 20240104 | 150500 | 40859829400 | 41800 | 41850 | 41850 | 41750 | 3056 |
| 223 | 20240104 | 150400 | 40732058850 | 41800 | 41700 | 41800 | 41650 | 6512 |
| 224 | 20240104 | 150300 | 40460253850 | 41700 | 41750 | 41800 | 41700 | 1229 |
| 225 | 20240104 | 150200 | 40408985000 | 41750 | 41900 | 41900 | 41700 | 5733 |
| 226 | 20240104 | 150100 | 40169462100 | 41900 | 41900 | 41900 | 41850 | 737 |
| 227 | 20240104 | 150000 | 40138607650 | 41850 | 41950 | 41950 | 41850 | 1028 |
| 228 | 20240104 | 145900 | 40095525800 | 41950 | 41900 | 41950 | 41800 | 1698 |
| 229 | 20240104 | 145800 | 40024394450 | 41900 | 41800 | 41900 | 41800 | 674 |
| 230 | 20240104 | 145700 | 39996180000 | 41900 | 41800 | 41900 | 41800 | 628 |
| 231 | 20240104 | 145600 | 39969897000 | 41750 | 41750 | 41900 | 41750 | 896 |
| 232 | 20240104 | 145500 | 39932429650 | 41700 | 41950 | 41950 | 41700 | 8033 |
| 233 | 20240104 | 145400 | 39596566850 | 41900 | 41850 | 41950 | 41800 | 2187 |
| 234 | 20240104 | 145300 | 39504940000 | 41800 | 41850 | 41900 | 41750 | 2616 |
| 235 | 20240104 | 145200 | 39395611650 | 41850 | 41900 | 41950 | 41850 | 1003 |
| 236 | 20240104 | 145100 | 39353621900 | 41900 | 41900 | 41950 | 41850 | 571 |
| 237 | 20240104 | 145000 | 39329693300 | 41900 | 41900 | 41900 | 41850 | 712 |
| 238 | 20240104 | 144900 | 39299866000 | 41850 | 41850 | 41900 | 41850 | 376 |
| 239 | 20240104 | 144800 | 39284121850 | 41900 | 41850 | 41950 | 41850 | 624 |
| 240 | 20240104 | 144700 | 39257976200 | 41900 | 41950 | 41950 | 41850 | 1742 |
| 241 | 20240104 | 144600 | 39185020950 | 41950 | 41900 | 41950 | 41900 | 534 |
| 242 | 20240104 | 144500 | 39162629650 | 41850 | 41900 | 41950 | 41850 | 625 |
| 243 | 20240104 | 144400 | 39136432150 | 41900 | 41950 | 41950 | 41850 | 616 |
| 244 | 20240104 | 144300 | 39110604750 | 41950 | 41850 | 41950 | 41800 | 2849 |
| 245 | 20240104 | 144200 | 38991414250 | 41850 | 41950 | 41950 | 41850 | 1018 |
| 246 | 20240104 | 144100 | 38948781450 | 41950 | 42050 | 42050 | 41900 | 1496 |
| 247 | 20240104 | 144000 | 38886029200 | 42000 | 42050 | 42050 | 42000 | 1435 |
| 248 | 20240104 | 143900 | 38825709950 | 42050 | 42050 | 42100 | 42000 | 457 |
| 249 | 20240104 | 143800 | 38806482250 | 42050 | 42050 | 42100 | 42050 | 615 |
| 250 | 20240104 | 143700 | 38780619900 | 42050 | 42100 | 42100 | 42000 | 684 |
| 251 | 20240104 | 143600 | 38751851200 | 42100 | 42050 | 42100 | 42000 | 950 |
| 252 | 20240104 | 143500 | 38711881450 | 42050 | 42100 | 42100 | 42050 | 494 |
| 253 | 20240104 | 143400 | 38691108100 | 42050 | 42000 | 42100 | 42000 | 388 |
| 254 | 20240104 | 143300 | 38674789350 | 42000 | 41950 | 42000 | 41900 | 1520 |
| 255 | 20240104 | 143200 | 38610982650 | 41950 | 41900 | 42000 | 41900 | 2641 |
| 256 | 20240104 | 143100 | 38500263950 | 41900 | 41950 | 41950 | 41900 | 383 |
| 257 | 20240104 | 143000 | 38484203250 | 41950 | 41950 | 42050 | 41900 | 2941 |
| 258 | 20240104 | 142900 | 38360724350 | 41950 | 41950 | 42000 | 41900 | 2174 |
| 259 | 20240104 | 142800 | 38269566100 | 41950 | 42050 | 42100 | 41950 | 975 |
| 260 | 20240104 | 142700 | 38228601350 | 42050 | 42050 | 42100 | 42000 | 1522 |
| 261 | 20240104 | 142600 | 38164644350 | 42050 | 42100 | 42150 | 42050 | 942 |
| 262 | 20240104 | 142500 | 38124981200 | 42150 | 42050 | 42150 | 42050 | 1772 |
| 263 | 20240104 | 142400 | 38050328300 | 42050 | 42100 | 42150 | 42050 | 1627 |
| 264 | 20240104 | 142300 | 37981859800 | 42100 | 42100 | 42150 | 42050 | 544 |
| 265 | 20240104 | 142200 | 37958961300 | 42150 | 42200 | 42200 | 42100 | 872 |
| 266 | 20240104 | 142100 | 37922237500 | 42200 | 42200 | 42200 | 42150 | 1322 |
| 267 | 20240104 | 142000 | 37866498700 | 42200 | 42250 | 42250 | 42150 | 374 |
| 268 | 20240104 | 141900 | 37850715550 | 42200 | 42150 | 42250 | 42150 | 389 |
| 269 | 20240104 | 141800 | 37834298350 | 42200 | 42200 | 42200 | 42150 | 536 |
| 270 | 20240104 | 141700 | 37811685200 | 42200 | 42250 | 42250 | 42200 | 684 |
| 271 | 20240104 | 141600 | 37782813400 | 42200 | 42300 | 42300 | 42200 | 564 |
| 272 | 20240104 | 141500 | 37758984250 | 42300 | 42300 | 42300 | 42250 | 664 |
| 273 | 20240104 | 141400 | 37730916650 | 42250 | 42350 | 42350 | 42250 | 2741 |
| 274 | 20240104 | 141300 | 37615011400 | 42300 | 42350 | 42350 | 42300 | 689 |
| 275 | 20240104 | 141200 | 37585849000 | 42350 | 42250 | 42350 | 42250 | 1602 |
| 276 | 20240104 | 141100 | 37518090450 | 42250 | 42200 | 42250 | 42200 | 1815 |
| 277 | 20240104 | 141000 | 37441407400 | 42200 | 42150 | 42250 | 42150 | 1922 |
| 278 | 20240104 | 140900 | 37360297450 | 42150 | 42200 | 42200 | 42150 | 470 |
| 279 | 20240104 | 140800 | 37340464400 | 42200 | 42200 | 42200 | 42100 | 792 |
| 280 | 20240104 | 140700 | 37307072400 | 42150 | 42200 | 42200 | 42150 | 206 |
| 281 | 20240104 | 140600 | 37298379650 | 42200 | 42100 | 42250 | 42100 | 1936 |
| 282 | 20240104 | 140500 | 37216674700 | 42150 | 42200 | 42200 | 42100 | 299 |
| 283 | 20240104 | 140400 | 37204064950 | 42200 | 42250 | 42250 | 42200 | 341 |
| 284 | 20240104 | 140300 | 37189669700 | 42250 | 42250 | 42300 | 42150 | 503 |
| 285 | 20240104 | 140200 | 37168420600 | 42300 | 42300 | 42300 | 42200 | 261 |
| 286 | 20240104 | 140100 | 37157383500 | 42200 | 42300 | 42300 | 42150 | 856 |
| 287 | 20240104 | 140000 | 37121196600 | 42100 | 42250 | 42300 | 42100 | 588 |
| 288 | 20240104 | 135900 | 37096353550 | 42250 | 42200 | 42250 | 42000 | 1692 |
| 289 | 20240104 | 135800 | 37025133800 | 42200 | 42200 | 42250 | 42200 | 359 |
| 290 | 20240104 | 135700 | 37009979700 | 42150 | 42150 | 42250 | 42150 | 622 |
| 291 | 20240104 | 135600 | 36983734200 | 42150 | 42150 | 42200 | 42150 | 410 |
| 292 | 20240104 | 135500 | 36966439150 | 42100 | 42100 | 42150 | 42050 | 5291 |
| 293 | 20240104 | 135400 | 36743928950 | 42100 | 42100 | 42150 | 42100 | 707 |
| 294 | 20240104 | 135300 | 36714162500 | 42050 | 42150 | 42150 | 42050 | 818 |
| 295 | 20240104 | 135200 | 36679741300 | 42150 | 42300 | 42300 | 42150 | 2973 |
| 296 | 20240104 | 135100 | 36554234600 | 42300 | 42300 | 42350 | 42300 | 1569 |
| 297 | 20240104 | 135000 | 36487863450 | 42250 | 42300 | 42300 | 42250 | 632 |
| 298 | 20240104 | 134900 | 36461148600 | 42300 | 42300 | 42300 | 42250 | 258 |
| 299 | 20240104 | 134800 | 36450236850 | 42300 | 42300 | 42350 | 42300 | 2366 |
| 300 | 20240104 | 134700 | 36350077000 | 42350 | 42350 | 42350 | 42300 | 683 |
| 301 | 20240104 | 134600 | 36321157700 | 42350 | 42350 | 42350 | 42300 | 867 |
| 302 | 20240104 | 134500 | 36284457400 | 42300 | 42350 | 42350 | 42300 | 1164 |
| 303 | 20240104 | 134400 | 36235167100 | 42350 | 42300 | 42350 | 42250 | 1026 |
| 304 | 20240104 | 134300 | 36191751550 | 42300 | 42250 | 42300 | 42250 | 1751 |
| 305 | 20240104 | 134200 | 36117755700 | 42250 | 42200 | 42300 | 42200 | 1936 |
| 306 | 20240104 | 134100 | 36036019500 | 42200 | 42300 | 42350 | 42200 | 3825 |
| 307 | 20240104 | 134000 | 35874352850 | 42350 | 42350 | 42350 | 42300 | 275 |
| 308 | 20240104 | 133900 | 35862707050 | 42350 | 42350 | 42400 | 42300 | 1208 |
| 309 | 20240104 | 133800 | 35811549050 | 42300 | 42300 | 42350 | 42300 | 3048 |
| 310 | 20240104 | 133700 | 35682549550 | 42300 | 42300 | 42300 | 42250 | 411 |
| 311 | 20240104 | 133600 | 35665165100 | 42300 | 42300 | 42300 | 42250 | 722 |
| 312 | 20240104 | 133500 | 35634643550 | 42300 | 42300 | 42300 | 42250 | 1965 |
| 313 | 20240104 | 133400 | 35551607050 | 42300 | 42250 | 42300 | 42250 | 885 |
| 314 | 20240104 | 133300 | 35514201250 | 42250 | 42250 | 42250 | 42200 | 478 |
| 315 | 20240104 | 133200 | 35494008700 | 42250 | 42300 | 42300 | 42200 | 1544 |
| 316 | 20240104 | 133100 | 35428757900 | 42300 | 42300 | 42350 | 42250 | 3724 |
| 317 | 20240104 | 133000 | 35271176600 | 42250 | 42400 | 42450 | 42250 | 2134 |
| 318 | 20240104 | 132900 | 35180728250 | 42450 | 42600 | 42650 | 42200 | 1794 |
| 319 | 20240104 | 132800 | 35104591000 | 42600 | 42450 | 42700 | 42450 | 11180 |
| 320 | 20240104 | 132700 | 34628524400 | 42450 | 42350 | 42500 | 42300 | 2111 |
| 321 | 20240104 | 132600 | 34538956300 | 42400 | 42400 | 42450 | 42250 | 4561 |
| 322 | 20240104 | 132500 | 34345718800 | 42350 | 42400 | 42400 | 42350 | 782 |
| 323 | 20240104 | 132400 | 34312581350 | 42400 | 42450 | 42500 | 42350 | 4460 |
| 324 | 20240104 | 132300 | 34123353500 | 42500 | 42450 | 42500 | 42450 | 8805 |
| 325 | 20240104 | 132200 | 33749225750 | 42500 | 42350 | 42500 | 42300 | 7634 |
| 326 | 20240104 | 132100 | 33425492000 | 42350 | 42100 | 42400 | 42050 | 14612 |
| 327 | 20240104 | 132000 | 32807880300 | 42100 | 42000 | 42150 | 42000 | 6507 |
| 328 | 20240104 | 131900 | 32534333200 | 41950 | 41850 | 41950 | 41850 | 5934 |
| 329 | 20240104 | 131800 | 32285729200 | 41800 | 41850 | 41850 | 41800 | 130 |
| 330 | 20240104 | 131700 | 32280289650 | 41850 | 41850 | 41850 | 41800 | 897 |
| 331 | 20240104 | 131600 | 32242750400 | 41900 | 41850 | 41900 | 41800 | 2780 |
| 332 | 20240104 | 131500 | 32126413000 | 41850 | 41900 | 41900 | 41850 | 1241 |
| 333 | 20240104 | 131400 | 32074468300 | 41850 | 41900 | 41900 | 41850 | 1489 |
| 334 | 20240104 | 131300 | 32012083900 | 41900 | 41900 | 41900 | 41850 | 190 |
| 335 | 20240104 | 131200 | 32004122950 | 41850 | 41900 | 41900 | 41850 | 2671 |
| 336 | 20240104 | 131100 | 31892328350 | 41900 | 41900 | 41900 | 41850 | 197 |
| 337 | 20240104 | 131000 | 31884074350 | 41900 | 41900 | 41900 | 41850 | 153 |
| 338 | 20240104 | 130900 | 31877663900 | 41900 | 41900 | 41900 | 41850 | 583 |
| 339 | 20240104 | 130800 | 31853255500 | 41900 | 41850 | 41900 | 41850 | 704 |
| 340 | 20240104 | 130700 | 31823776200 | 41900 | 41850 | 41900 | 41850 | 203 |
| 341 | 20240104 | 130600 | 31815273850 | 41850 | 41850 | 41900 | 41850 | 1021 |
| 342 | 20240104 | 130500 | 31772536650 | 41850 | 41800 | 41850 | 41800 | 1019 |
| 343 | 20240104 | 130400 | 31729892950 | 41850 | 41850 | 41850 | 41800 | 403 |
| 344 | 20240104 | 130300 | 31713033800 | 41850 | 41900 | 41900 | 41850 | 1424 |
| 345 | 20240104 | 130200 | 31653425150 | 41900 | 41900 | 41900 | 41850 | 248 |
| 346 | 20240104 | 130100 | 31643034250 | 41900 | 41900 | 41900 | 41850 | 353 |
| 347 | 20240104 | 130000 | 31628245400 | 41900 | 41900 | 41900 | 41850 | 374 |
| 348 | 20240104 | 125900 | 31612579400 | 41850 | 41900 | 41900 | 41850 | 204 |
| 349 | 20240104 | 125800 | 31604034050 | 41850 | 41900 | 41900 | 41850 | 1346 |
| 350 | 20240104 | 125700 | 31547646500 | 41850 | 41850 | 41900 | 41850 | 312 |
| 351 | 20240104 | 125600 | 31534582050 | 41900 | 41850 | 41900 | 41800 | 283 |
| 352 | 20240104 | 125500 | 31522740750 | 41850 | 41850 | 41850 | 41800 | 209 |
| 353 | 20240104 | 125400 | 31513996900 | 41850 | 41800 | 41850 | 41800 | 300 |
| 354 | 20240104 | 125300 | 31501442350 | 41850 | 41900 | 41900 | 41800 | 1253 |
| 355 | 20240104 | 125200 | 31449007050 | 41900 | 41900 | 41900 | 41850 | 442 |
| 356 | 20240104 | 125100 | 31430499000 | 41900 | 41900 | 41950 | 41900 | 1499 |
| 357 | 20240104 | 125000 | 31367679650 | 41900 | 41950 | 41950 | 41900 | 1949 |
| 358 | 20240104 | 124900 | 31285978150 | 42000 | 41950 | 42000 | 41950 | 451 |
| 359 | 20240104 | 124800 | 31267058250 | 41950 | 42050 | 42050 | 41950 | 655 |
| 360 | 20240104 | 124700 | 31239543800 | 42000 | 42000 | 42050 | 41950 | 3783 |
| 361 | 20240104 | 124600 | 31080665300 | 42000 | 41950 | 42000 | 41900 | 3263 |
| 362 | 20240104 | 124500 | 30943786050 | 41950 | 41900 | 41950 | 41850 | 1746 |
| 363 | 20240104 | 124400 | 30870585950 | 41850 | 41900 | 41900 | 41850 | 150 |
| 364 | 20240104 | 124300 | 30864301600 | 41850 | 41900 | 41900 | 41850 | 1129 |
| 365 | 20240104 | 124200 | 30817009000 | 41900 | 41900 | 41900 | 41800 | 236 |
| 366 | 20240104 | 124100 | 30807126100 | 41850 | 41900 | 41900 | 41850 | 276 |
| 367 | 20240104 | 124000 | 30795564400 | 41850 | 41850 | 41900 | 41850 | 291 |
| 368 | 20240104 | 123900 | 30783381650 | 41850 | 41850 | 41900 | 41850 | 554 |
| 369 | 20240104 | 123800 | 30760185200 | 41900 | 41850 | 41900 | 41800 | 954 |
| 370 | 20240104 | 123700 | 30720253500 | 41850 | 41800 | 41850 | 41800 | 215 |
| 371 | 20240104 | 123600 | 30711257350 | 41850 | 41850 | 41900 | 41850 | 1173 |
| 372 | 20240104 | 123500 | 30662148100 | 41900 | 41850 | 41900 | 41800 | 850 |
| 373 | 20240104 | 123400 | 30626572350 | 41850 | 41800 | 41850 | 41800 | 576 |
| 374 | 20240104 | 123300 | 30602469150 | 41850 | 41850 | 41850 | 41800 | 1263 |
| 375 | 20240104 | 123200 | 30549619800 | 41850 | 41850 | 41900 | 41800 | 1895 |
| 376 | 20240104 | 123100 | 30470304350 | 41900 | 41900 | 41900 | 41850 | 603 |
| 377 | 20240104 | 123000 | 30445039100 | 41850 | 41900 | 41900 | 41850 | 219 |
| 378 | 20240104 | 122900 | 30435871300 | 41900 | 41800 | 41900 | 41800 | 1078 |
| 379 | 20240104 | 122800 | 30390757200 | 41850 | 41900 | 41900 | 41800 | 598 |
| 380 | 20240104 | 122700 | 30365731750 | 41850 | 41850 | 41900 | 41850 | 1185 |
| 381 | 20240104 | 122600 | 30316125150 | 41800 | 41750 | 41850 | 41700 | 2686 |
| 382 | 20240104 | 122500 | 30203830900 | 41750 | 41750 | 41750 | 41700 | 492 |
| 383 | 20240104 | 122400 | 30183290700 | 41750 | 41750 | 41750 | 41700 | 188 |
| 384 | 20240104 | 122300 | 30175446250 | 41750 | 41750 | 41800 | 41700 | 1147 |
| 385 | 20240104 | 122200 | 30127556950 | 41800 | 41750 | 41800 | 41700 | 1279 |
| 386 | 20240104 | 122100 | 30074146000 | 41800 | 41850 | 41850 | 41800 | 811 |
| 387 | 20240104 | 122000 | 30040227500 | 41850 | 41800 | 41900 | 41800 | 3641 |
| 388 | 20240104 | 121900 | 29887754900 | 41850 | 41800 | 41850 | 41800 | 1778 |
| 389 | 20240104 | 121800 | 29813369300 | 41800 | 41800 | 41800 | 41750 | 391 |
| 390 | 20240104 | 121700 | 29797025550 | 41800 | 41800 | 41800 | 41750 | 889 |
| 391 | 20240104 | 121600 | 29759879400 | 41800 | 41750 | 41800 | 41700 | 1848 |
| 392 | 20240104 | 121500 | 29682712550 | 41700 | 41750 | 41750 | 41700 | 248 |
| 393 | 20240104 | 121400 | 29672365850 | 41750 | 41700 | 41750 | 41700 | 1215 |
| 394 | 20240104 | 121300 | 29621645850 | 41700 | 41750 | 41750 | 41700 | 214 |
| 395 | 20240104 | 121200 | 29612719000 | 41750 | 41750 | 41750 | 41700 | 670 |
| 396 | 20240104 | 121100 | 29584772950 | 41750 | 41700 | 41750 | 41700 | 360 |
| 397 | 20240104 | 121000 | 29569759500 | 41700 | 41750 | 41750 | 41650 | 589 |
| 398 | 20240104 | 120900 | 29545197800 | 41750 | 41700 | 41750 | 41700 | 561 |
| 399 | 20240104 | 120800 | 29521792900 | 41750 | 41700 | 41750 | 41700 | 600 |
| 400 | 20240104 | 120700 | 29496762600 | 41750 | 41750 | 41750 | 41700 | 16 |
| 401 | 20240104 | 120600 | 29496094700 | 41700 | 41700 | 41750 | 41700 | 1053 |
| 402 | 20240104 | 120500 | 29452184250 | 41700 | 41700 | 41700 | 41650 | 547 |
| 403 | 20240104 | 120400 | 29429374450 | 41700 | 41700 | 41700 | 41650 | 305 |
| 404 | 20240104 | 120300 | 29416656850 | 41650 | 41650 | 41700 | 41650 | 662 |
| 405 | 20240104 | 120200 | 29389084500 | 41650 | 41700 | 41700 | 41650 | 473 |
| 406 | 20240104 | 120100 | 29369383900 | 41700 | 41700 | 41700 | 41650 | 349 |
| 407 | 20240104 | 120000 | 29354830800 | 41700 | 41700 | 41700 | 41650 | 404 |
| 408 | 20240104 | 115900 | 29337992350 | 41600 | 41600 | 41650 | 41600 | 1052 |
| 409 | 20240104 | 115800 | 29294178350 | 41650 | 41650 | 41650 | 41600 | 1039 |
| 410 | 20240104 | 115700 | 29250948300 | 41650 | 41600 | 41650 | 41550 | 1162 |
| 411 | 20240104 | 115600 | 29202605100 | 41600 | 41500 | 41600 | 41450 | 2064 |
| 412 | 20240104 | 115500 | 29116922500 | 41500 | 41450 | 41500 | 41400 | 1051 |
| 413 | 20240104 | 115400 | 29073368000 | 41450 | 41450 | 41450 | 41400 | 351 |
| 414 | 20240104 | 115300 | 29058819550 | 41450 | 41450 | 41450 | 41400 | 171 |
| 415 | 20240104 | 115200 | 29051734850 | 41450 | 41450 | 41450 | 41400 | 282 |
| 416 | 20240104 | 115100 | 29040048300 | 41450 | 41350 | 41450 | 41350 | 1265 |
| 417 | 20240104 | 115000 | 28987655200 | 41400 | 41400 | 41450 | 41350 | 305 |
| 418 | 20240104 | 114900 | 28975034750 | 41400 | 41400 | 41450 | 41400 | 557 |
| 419 | 20240104 | 114800 | 28951973700 | 41400 | 41450 | 41450 | 41350 | 566 |
| 420 | 20240104 | 114700 | 28928536950 | 41450 | 41450 | 41450 | 41400 | 80 |
| 421 | 20240104 | 114600 | 28925223100 | 41400 | 41350 | 41450 | 41350 | 418 |
| 422 | 20240104 | 114500 | 28907900400 | 41400 | 41400 | 41400 | 41350 | 264 |
| 423 | 20240104 | 114400 | 28896977550 | 41350 | 41350 | 41350 | 41300 | 870 |
| 424 | 20240104 | 114300 | 28861004550 | 41350 | 41300 | 41350 | 41300 | 331 |
| 425 | 20240104 | 114200 | 28847325500 | 41350 | 41350 | 41350 | 41300 | 120 |
| 426 | 20240104 | 114100 | 28842364250 | 41300 | 41350 | 41350 | 41300 | 2616 |
| 427 | 20240104 | 114000 | 28734318000 | 41350 | 41350 | 41350 | 41300 | 538 |
| 428 | 20240104 | 113900 | 28712094500 | 41300 | 41400 | 41400 | 41300 | 2428 |
| 429 | 20240104 | 113800 | 28611677400 | 41400 | 41450 | 41450 | 41350 | 888 |
| 430 | 20240104 | 113700 | 28574907100 | 41400 | 41450 | 41450 | 41400 | 566 |
| 431 | 20240104 | 113600 | 28551464450 | 41400 | 41450 | 41450 | 41400 | 301 |
| 432 | 20240104 | 113500 | 28538993100 | 41400 | 41450 | 41450 | 41400 | 505 |
| 433 | 20240104 | 113400 | 28518075850 | 41400 | 41400 | 41450 | 41400 | 85 |
| 434 | 20240104 | 113300 | 28514554050 | 41400 | 41400 | 41450 | 41350 | 685 |
| 435 | 20240104 | 113200 | 28486195300 | 41400 | 41400 | 41400 | 41400 | 460 |
| 436 | 20240104 | 113100 | 28467151300 | 41400 | 41400 | 41400 | 41350 | 580 |
| 437 | 20240104 | 113000 | 28443147400 | 41400 | 41400 | 41400 | 41350 | 511 |
| 438 | 20240104 | 112900 | 28422000050 | 41350 | 41350 | 41400 | 41350 | 976 |
| 439 | 20240104 | 112800 | 28381636400 | 41400 | 41400 | 41400 | 41350 | 540 |
| 440 | 20240104 | 112700 | 28359288050 | 41400 | 41400 | 41400 | 41350 | 1036 |
| 441 | 20240104 | 112600 | 28316426400 | 41350 | 41400 | 41400 | 41350 | 433 |
| 442 | 20240104 | 112500 | 28298508150 | 41400 | 41450 | 41450 | 41350 | 4210 |
| 443 | 20240104 | 112400 | 28124312500 | 41450 | 41450 | 41450 | 41400 | 392 |
| 444 | 20240104 | 112300 | 28108075850 | 41450 | 41450 | 41450 | 41400 | 267 |
| 445 | 20240104 | 112200 | 28097008850 | 41450 | 41450 | 41450 | 41400 | 95 |
| 446 | 20240104 | 112100 | 28093071200 | 41450 | 41450 | 41450 | 41400 | 633 |
| 447 | 20240104 | 112000 | 28066833600 | 41450 | 41450 | 41450 | 41400 | 588 |
| 448 | 20240104 | 111900 | 28042461200 | 41500 | 41450 | 41500 | 41400 | 2283 |
| 449 | 20240104 | 111800 | 27947825200 | 41500 | 41550 | 41550 | 41450 | 591 |
| 450 | 20240104 | 111700 | 27923297900 | 41550 | 41550 | 41600 | 41500 | 466 |
| 451 | 20240104 | 111600 | 27903935600 | 41500 | 41500 | 41550 | 41500 | 269 |
| 452 | 20240104 | 111500 | 27892761150 | 41550 | 41600 | 41600 | 41500 | 2050 |
| 453 | 20240104 | 111400 | 27807623950 | 41600 | 41600 | 41600 | 41550 | 469 |
| 454 | 20240104 | 111300 | 27788135950 | 41600 | 41550 | 41600 | 41550 | 947 |
| 455 | 20240104 | 111200 | 27748785600 | 41550 | 41650 | 41650 | 41550 | 2478 |
| 456 | 20240104 | 111100 | 27645757250 | 41600 | 41650 | 41650 | 41600 | 720 |
| 457 | 20240104 | 111000 | 27615796200 | 41650 | 41700 | 41750 | 41600 | 2056 |
| 458 | 20240104 | 110900 | 27530129300 | 41700 | 41550 | 41700 | 41550 | 1587 |
| 459 | 20240104 | 110800 | 27464019350 | 41550 | 41650 | 41650 | 41500 | 970 |
| 460 | 20240104 | 110700 | 27423717150 | 41700 | 41450 | 41700 | 41450 | 3451 |
| 461 | 20240104 | 110600 | 27280133000 | 41450 | 41450 | 41550 | 41400 | 437 |
| 462 | 20240104 | 110500 | 27261998850 | 41500 | 41400 | 41500 | 41350 | 466 |
| 463 | 20240104 | 110400 | 27242716150 | 41400 | 41500 | 41500 | 41350 | 2843 |
| 464 | 20240104 | 110300 | 27124951250 | 41450 | 41500 | 41550 | 41450 | 923 |
| 465 | 20240104 | 110200 | 27086647350 | 41400 | 41350 | 41450 | 41350 | 3445 |
| 466 | 20240104 | 110100 | 26944151950 | 41300 | 41400 | 41400 | 41300 | 609 |
| 467 | 20240104 | 110000 | 26918981650 | 41400 | 41500 | 41500 | 41400 | 754 |
| 468 | 20240104 | 105900 | 26887749700 | 41400 | 41350 | 41450 | 41350 | 1632 |
| 469 | 20240104 | 105800 | 26820201800 | 41350 | 41300 | 41350 | 41300 | 705 |
| 470 | 20240104 | 105700 | 26791082250 | 41300 | 41250 | 41400 | 41250 | 5817 |
| 471 | 20240104 | 105600 | 26550580450 | 41300 | 41250 | 41300 | 41200 | 2438 |
| 472 | 20240104 | 105500 | 26449996500 | 41250 | 41300 | 41350 | 41250 | 2408 |
| 473 | 20240104 | 105400 | 26350511050 | 41350 | 41350 | 41350 | 41300 | 895 |
| 474 | 20240104 | 105300 | 26313536900 | 41350 | 41150 | 41350 | 41150 | 3656 |
| 475 | 20240104 | 105200 | 26162921250 | 41150 | 41250 | 41350 | 41150 | 2715 |
| 476 | 20240104 | 105100 | 26051032850 | 41250 | 41200 | 41300 | 41150 | 5070 |
| 477 | 20240104 | 105000 | 25842051600 | 41200 | 41250 | 41300 | 41100 | 6409 |
| 478 | 20240104 | 104900 | 25578040550 | 41250 | 41250 | 41300 | 41250 | 1315 |
| 479 | 20240104 | 104800 | 25523791050 | 41250 | 41350 | 41350 | 41200 | 4611 |
| 480 | 20240104 | 104700 | 25333453650 | 41400 | 41500 | 41550 | 41300 | 9196 |
| 481 | 20240104 | 104600 | 24953057100 | 41500 | 41500 | 41600 | 41300 | 1581 |
| 482 | 20240104 | 104500 | 24887532250 | 41300 | 41550 | 41600 | 41200 | 6313 |
| 483 | 20240104 | 104400 | 24626811300 | 41450 | 41600 | 41650 | 41300 | 11318 |
| 484 | 20240104 | 104300 | 24158349900 | 41550 | 41550 | 41600 | 41550 | 3324 |
| 485 | 20240104 | 104200 | 24020222150 | 41600 | 41650 | 41750 | 41550 | 1485 |
| 486 | 20240104 | 104100 | 23958439850 | 41650 | 41600 | 41700 | 41600 | 162 |
| 487 | 20240104 | 104000 | 23951688900 | 41550 | 41700 | 41700 | 41550 | 2308 |
| 488 | 20240104 | 103900 | 23855676200 | 41700 | 41700 | 41750 | 41600 | 874 |
| 489 | 20240104 | 103800 | 23819239100 | 41600 | 41750 | 41800 | 41600 | 3872 |
| 490 | 20240104 | 103700 | 23657885300 | 41750 | 41750 | 41800 | 41750 | 458 |
| 491 | 20240104 | 103600 | 23638755500 | 41750 | 41700 | 41850 | 41700 | 956 |
| 492 | 20240104 | 103500 | 23598848550 | 41700 | 41700 | 41750 | 41650 | 2932 |
| 493 | 20240104 | 103400 | 23476695100 | 41700 | 41850 | 41850 | 41700 | 3255 |
| 494 | 20240104 | 103300 | 23340832250 | 41850 | 41900 | 41900 | 41850 | 1302 |
| 495 | 20240104 | 103200 | 23286331850 | 41900 | 41750 | 41900 | 41750 | 1578 |
| 496 | 20240104 | 103100 | 23220298250 | 41800 | 41800 | 41800 | 41750 | 941 |
| 497 | 20240104 | 103000 | 23180985350 | 41800 | 41700 | 41800 | 41650 | 3013 |
| 498 | 20240104 | 102900 | 23055269250 | 41650 | 41750 | 41750 | 41650 | 1179 |
| 499 | 20240104 | 102800 | 23006095250 | 41750 | 41700 | 41750 | 41700 | 1219 |
| 500 | 20240104 | 102700 | 22955225250 | 41700 | 41700 | 41750 | 41600 | 1563 |
| 501 | 20240104 | 102600 | 22890063400 | 41700 | 41750 | 41750 | 41600 | 5759 |
| 502 | 20240104 | 102500 | 22650048500 | 41800 | 41900 | 41900 | 41800 | 1128 |
| 503 | 20240104 | 102400 | 22602865050 | 41850 | 41900 | 41950 | 41850 | 633 |
| 504 | 20240104 | 102300 | 22576333800 | 41900 | 41950 | 42100 | 41850 | 5936 |
| 505 | 20240104 | 102200 | 22327198450 | 41950 | 41900 | 42000 | 41900 | 1214 |
| 506 | 20240104 | 102100 | 22276270050 | 41900 | 41850 | 41950 | 41850 | 2318 |
| 507 | 20240104 | 102000 | 22179144100 | 41950 | 41850 | 41950 | 41800 | 2478 |
| 508 | 20240104 | 101900 | 22075305250 | 41850 | 41800 | 41850 | 41700 | 3450 |
| 509 | 20240104 | 101800 | 21931137300 | 41750 | 41650 | 41800 | 41550 | 2091 |
| 510 | 20240104 | 101700 | 21843906650 | 41650 | 41550 | 41700 | 41550 | 3400 |
| 511 | 20240104 | 101600 | 21702399100 | 41550 | 41700 | 41700 | 41500 | 7699 |
| 512 | 20240104 | 101500 | 21381966250 | 41650 | 41750 | 41750 | 41600 | 4807 |
| 513 | 20240104 | 101400 | 21181554800 | 41600 | 41700 | 41750 | 41600 | 10411 |
| 514 | 20240104 | 101300 | 20747713500 | 41700 | 41900 | 41900 | 41700 | 11508 |
| 515 | 20240104 | 101200 | 20266994300 | 41800 | 41800 | 41900 | 41750 | 1948 |
| 516 | 20240104 | 101100 | 20185484450 | 41750 | 41850 | 41950 | 41750 | 9693 |
| 517 | 20240104 | 101000 | 19779869550 | 41850 | 41950 | 42000 | 41750 | 10293 |
| 518 | 20240104 | 100900 | 19349221600 | 41950 | 42150 | 42200 | 41950 | 11409 |
| 519 | 20240104 | 100800 | 18868867550 | 42100 | 42250 | 42250 | 42100 | 4705 |
| 520 | 20240104 | 100700 | 18670350600 | 42200 | 42250 | 42300 | 42100 | 10864 |
| 521 | 20240104 | 100600 | 18211975950 | 42250 | 42400 | 42400 | 42100 | 9683 |
| 522 | 20240104 | 100500 | 17802703850 | 42400 | 42450 | 42500 | 42250 | 6339 |
| 523 | 20240104 | 100400 | 17534210150 | 42500 | 42600 | 42600 | 42400 | 4869 |
| 524 | 20240104 | 100300 | 17327471750 | 42600 | 42600 | 42650 | 42550 | 4363 |
| 525 | 20240104 | 100200 | 17141519450 | 42650 | 42450 | 42650 | 42400 | 5768 |
| 526 | 20240104 | 100100 | 16896175800 | 42450 | 42500 | 42550 | 42450 | 2853 |
| 527 | 20240104 | 100000 | 16774935100 | 42500 | 42550 | 42600 | 42400 | 7116 |
| 528 | 20240104 | 095900 | 16472625550 | 42600 | 42650 | 42700 | 42500 | 7771 |
| 529 | 20240104 | 095800 | 16141469750 | 42650 | 42700 | 42700 | 42600 | 5268 |
| 530 | 20240104 | 095700 | 15916723850 | 42700 | 42700 | 42750 | 42600 | 2904 |
| 531 | 20240104 | 095600 | 15792771400 | 42700 | 42750 | 42750 | 42650 | 5605 |
| 532 | 20240104 | 095500 | 15553529000 | 42750 | 42700 | 42750 | 42650 | 5632 |
| 533 | 20240104 | 095400 | 15313006600 | 42750 | 42700 | 42750 | 42650 | 4695 |
| 534 | 20240104 | 095300 | 15112420450 | 42750 | 42800 | 42800 | 42600 | 11767 |
| 535 | 20240104 | 095200 | 14609899200 | 42800 | 42700 | 42850 | 42700 | 6162 |
| 536 | 20240104 | 095100 | 14346270150 | 42700 | 42850 | 42900 | 42700 | 14335 |
| 537 | 20240104 | 095000 | 13732446800 | 42850 | 42900 | 42900 | 42800 | 13715 |
| 538 | 20240104 | 094900 | 13144719750 | 42900 | 42850 | 42900 | 42850 | 11144 |
| 539 | 20240104 | 094800 | 12666796650 | 42850 | 42900 | 42900 | 42800 | 16715 |
| 540 | 20240104 | 094700 | 11950256850 | 42900 | 42650 | 42900 | 42600 | 28398 |
| 541 | 20240104 | 094600 | 10735656800 | 42600 | 42450 | 42650 | 42400 | 22946 |
| 542 | 20240104 | 094500 | 9759162500 | 42400 | 42400 | 42450 | 42350 | 10729 |
| 543 | 20240104 | 094400 | 9303853600 | 42400 | 42350 | 42500 | 42300 | 16185 |
| 544 | 20240104 | 094300 | 8617361150 | 42350 | 42350 | 42350 | 42250 | 8943 |
| 545 | 20240104 | 094200 | 8238977000 | 42350 | 42300 | 42400 | 42200 | 10866 |
| 546 | 20240104 | 094100 | 7779214450 | 42300 | 42050 | 42300 | 42050 | 21180 |
| 547 | 20240104 | 094000 | 6885537550 | 42050 | 41950 | 42100 | 41950 | 18872 |
| 548 | 20240104 | 093900 | 6092524700 | 42000 | 41850 | 42000 | 41800 | 12963 |
| 549 | 20240104 | 093800 | 5549156600 | 41850 | 41650 | 41850 | 41600 | 7444 |
| 550 | 20240104 | 093700 | 5238599600 | 41650 | 41650 | 41650 | 41500 | 7417 |
| 551 | 20240104 | 093600 | 4930104050 | 41650 | 41650 | 41700 | 41650 | 3458 |
| 552 | 20240104 | 093500 | 4786044100 | 41650 | 41750 | 41800 | 41650 | 2956 |
| 553 | 20240104 | 093400 | 4662705500 | 41800 | 41750 | 41800 | 41700 | 8645 |
| 554 | 20240104 | 093300 | 4301558700 | 41800 | 41650 | 41800 | 41650 | 7799 |
| 555 | 20240104 | 093200 | 3976189450 | 41600 | 41650 | 41650 | 41550 | 1946 |
| 556 | 20240104 | 093100 | 3895235050 | 41650 | 41600 | 41650 | 41600 | 1119 |
| 557 | 20240104 | 093000 | 3848637700 | 41600 | 41600 | 41650 | 41550 | 2796 |
| 558 | 20240104 | 092900 | 3732296800 | 41650 | 41600 | 41650 | 41550 | 1392 |
| 559 | 20240104 | 092800 | 3674379350 | 41600 | 41550 | 41600 | 41550 | 688 |
| 560 | 20240104 | 092700 | 3645787600 | 41500 | 41500 | 41550 | 41400 | 7010 |
| 561 | 20240104 | 092600 | 3355062250 | 41450 | 41350 | 41500 | 41350 | 1874 |
| 562 | 20240104 | 092500 | 3277401700 | 41400 | 41450 | 41500 | 41350 | 4821 |
| 563 | 20240104 | 092400 | 3077680550 | 41500 | 41450 | 41500 | 41400 | 554 |
| 564 | 20240104 | 092300 | 3054714350 | 41450 | 41450 | 41450 | 41400 | 837 |
| 565 | 20240104 | 092200 | 3020055250 | 41400 | 41400 | 41500 | 41400 | 676 |
| 566 | 20240104 | 092100 | 2992040050 | 41400 | 41400 | 41450 | 41350 | 3065 |
| 567 | 20240104 | 092000 | 2865169450 | 41450 | 41450 | 41450 | 41400 | 825 |
| 568 | 20240104 | 091900 | 2831004250 | 41400 | 41400 | 41500 | 41400 | 1127 |
| 569 | 20240104 | 091800 | 2784312100 | 41500 | 41450 | 41550 | 41450 | 1145 |
| 570 | 20240104 | 091700 | 2736840600 | 41450 | 41500 | 41550 | 41400 | 5076 |
| 571 | 20240104 | 091600 | 2526342700 | 41500 | 41450 | 41500 | 41450 | 1027 |
| 572 | 20240104 | 091500 | 2483740600 | 41450 | 41450 | 41500 | 41400 | 3408 |
| 573 | 20240104 | 091400 | 2342450600 | 41450 | 41400 | 41450 | 41350 | 1645 |
| 574 | 20240104 | 091300 | 2274315500 | 41400 | 41400 | 41450 | 41400 | 535 |
| 575 | 20240104 | 091200 | 2252166000 | 41400 | 41400 | 41400 | 41350 | 1750 |
| 576 | 20240104 | 091100 | 2179728950 | 41400 | 41300 | 41400 | 41300 | 392 |
| 577 | 20240104 | 091000 | 2163512600 | 41350 | 41200 | 41350 | 41200 | 1591 |
| 578 | 20240104 | 090900 | 2097828100 | 41250 | 41300 | 41300 | 41200 | 4382 |
| 579 | 20240104 | 090800 | 1917083050 | 41300 | 41250 | 41400 | 41250 | 4251 |
| 580 | 20240104 | 090700 | 1741534150 | 41300 | 41400 | 41400 | 41250 | 1199 |
| 581 | 20240104 | 090600 | 1691989300 | 41400 | 41300 | 41500 | 41250 | 2638 |
| 582 | 20240104 | 090500 | 1582895150 | 41300 | 41550 | 41550 | 41250 | 6074 |
| 583 | 20240104 | 090400 | 1331362800 | 41550 | 41550 | 41650 | 41500 | 1650 |
| 584 | 20240104 | 090300 | 1262801950 | 41550 | 41450 | 41600 | 41450 | 2163 |
| 585 | 20240104 | 090200 | 1172976200 | 41500 | 41250 | 41550 | 41200 | 6372 |
| 586 | 20240104 | 090100 | 909164000 | 41200 | 41250 | 41400 | 41200 | 4904 |
| 587 | 20240104 | 090000 | 706900700 | 41250 | 41250 | 41400 | 41150 | 17123 |