27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 183200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 1510 |
| 3 | 20240111 | 183100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20240111 | 183000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20240111 | 182900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20240111 | 182800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20240111 | 182700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20240111 | 182600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20240111 | 182500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20240111 | 182400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20240111 | 182300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20240111 | 182200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20240111 | 182100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20240111 | 182000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20240111 | 181900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20240111 | 181800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20240111 | 181700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20240111 | 181600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20240111 | 181500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20240111 | 181400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20240111 | 181300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20240111 | 181200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20240111 | 181100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20240111 | 181000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20240111 | 180900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20240111 | 180800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20240111 | 180700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20240111 | 180600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20240111 | 180500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20240111 | 180400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20240111 | 180300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20240111 | 180200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 1510 |
| 33 | 20240111 | 180100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20240111 | 180000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20240111 | 175900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20240111 | 175800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20240111 | 175700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20240111 | 175600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20240111 | 175500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20240111 | 175400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20240111 | 175300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20240111 | 175200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20240111 | 175100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20240111 | 175000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20240111 | 174900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20240111 | 174800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20240111 | 174700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20240111 | 174600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20240111 | 174500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20240111 | 174400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20240111 | 174300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20240111 | 174200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20240111 | 174100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20240111 | 174000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20240111 | 173900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20240111 | 173800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20240111 | 173700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20240111 | 173600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20240111 | 173500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20240111 | 173400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20240111 | 173300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20240111 | 173200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 1510 |
| 63 | 20240111 | 173100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20240111 | 173000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20240111 | 172900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20240111 | 172800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20240111 | 172700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20240111 | 172600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20240111 | 172500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20240111 | 172400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20240111 | 172300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20240111 | 172200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20240111 | 172100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20240111 | 172000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20240111 | 171900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20240111 | 171800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20240111 | 171700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20240111 | 171600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20240111 | 171500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20240111 | 171400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20240111 | 171300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20240111 | 171200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20240111 | 171100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20240111 | 171000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20240111 | 170900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20240111 | 170800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20240111 | 170700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20240111 | 170600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20240111 | 170500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20240111 | 170400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20240111 | 170300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20240111 | 170200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 1510 |
| 93 | 20240111 | 170100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20240111 | 170000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20240111 | 165900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20240111 | 165800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20240111 | 165700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20240111 | 165600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20240111 | 165500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20240111 | 165400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20240111 | 165300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20240111 | 165200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20240111 | 165100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20240111 | 165000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20240111 | 164900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20240111 | 164800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20240111 | 164700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20240111 | 164600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20240111 | 164500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20240111 | 164400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20240111 | 164300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20240111 | 164200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20240111 | 164100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20240111 | 164000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20240111 | 163900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20240111 | 163800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20240111 | 163700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20240111 | 163600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20240111 | 163500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20240111 | 163400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20240111 | 163300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20240111 | 163200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 1510 |
| 123 | 20240111 | 163100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20240111 | 163000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20240111 | 162900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20240111 | 162800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20240111 | 162700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20240111 | 162600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20240111 | 162500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20240111 | 162400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20240111 | 162300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20240111 | 162200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20240111 | 162100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20240111 | 162000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20240111 | 161900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20240111 | 161800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20240111 | 161700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20240111 | 161600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20240111 | 161500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20240111 | 161400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20240111 | 161300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20240111 | 161200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20240111 | 161100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20240111 | 161000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20240111 | 160900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20240111 | 160800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20240111 | 160700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20240111 | 160600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20240111 | 160500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20240111 | 160400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20240111 | 160300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20240111 | 160200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 1510 |
| 153 | 20240111 | 160100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20240111 | 160000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20240111 | 155900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20240111 | 155800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20240111 | 155700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20240111 | 155600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20240111 | 155500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20240111 | 155400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20240111 | 155300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20240111 | 155200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20240111 | 155100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20240111 | 155000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20240111 | 154900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20240111 | 154800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20240111 | 154700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20240111 | 154600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20240111 | 154500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20240111 | 154400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20240111 | 154300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20240111 | 154200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20240111 | 154100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20240111 | 154000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20240111 | 153900 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20240111 | 153800 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20240111 | 153700 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20240111 | 153600 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20240111 | 153500 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20240111 | 153400 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20240111 | 153300 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20240111 | 153200 | 481753830 | 4245 | 4245 | 4245 | 4245 | 1510 |
| 183 | 20240111 | 153100 | 481753830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20240111 | 153000 | 481753830 | 4245 | 4245 | 4245 | 4245 | 1510 |
| 185 | 20240111 | 152900 | 475343880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20240111 | 152800 | 475343880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20240111 | 152700 | 475343880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20240111 | 152600 | 475343880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20240111 | 152500 | 475343880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20240111 | 152400 | 475343880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20240111 | 152300 | 475343880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20240111 | 152200 | 475343880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20240111 | 152100 | 475343880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20240111 | 152000 | 475343880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20240111 | 151900 | 475343880 | 4245 | 4245 | 4250 | 4240 | 174 |
| 196 | 20240111 | 151800 | 474605615 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20240111 | 151700 | 474605615 | 4250 | 4245 | 4250 | 4245 | 26 |
| 198 | 20240111 | 151600 | 474495240 | 4245 | 4245 | 4245 | 4245 | 540 |
| 199 | 20240111 | 151500 | 472202940 | 4245 | 4250 | 4250 | 4245 | 141 |
| 200 | 20240111 | 151400 | 471604390 | 4250 | 4250 | 4250 | 4245 | 371 |
| 201 | 20240111 | 151300 | 470028040 | 4250 | 4250 | 4250 | 4250 | 30 |
| 202 | 20240111 | 151200 | 469900540 | 4240 | 4250 | 4250 | 4240 | 591 |
| 203 | 20240111 | 151100 | 467394250 | 4250 | 4250 | 4250 | 4250 | 100 |
| 204 | 20240111 | 151000 | 466969250 | 4250 | 4250 | 4250 | 4250 | 1 |
| 205 | 20240111 | 150900 | 466965000 | 4240 | 4250 | 4250 | 4240 | 131 |
| 206 | 20240111 | 150800 | 466408310 | 4245 | 4245 | 4245 | 4245 | 1 |
| 207 | 20240111 | 150700 | 466404065 | 4240 | 4240 | 4240 | 4240 | 3 |
| 208 | 20240111 | 150600 | 466391345 | 4240 | 4240 | 4240 | 4240 | 0 |
| 209 | 20240111 | 150500 | 466391345 | 4240 | 4250 | 4250 | 4240 | 100 |
| 210 | 20240111 | 150400 | 465967180 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20240111 | 150300 | 465967180 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20240111 | 150200 | 465967180 | 4250 | 4250 | 4250 | 4250 | 276 |
| 213 | 20240111 | 150100 | 464794180 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20240111 | 150000 | 464794180 | 4250 | 4250 | 4250 | 4250 | 100 |
| 215 | 20240111 | 145900 | 464369180 | 4250 | 4250 | 4250 | 4250 | 81 |
| 216 | 20240111 | 145800 | 464024930 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20240111 | 145700 | 464024930 | 4250 | 4255 | 4255 | 4250 | 3 |
| 218 | 20240111 | 145600 | 464012175 | 4255 | 4255 | 4255 | 4255 | 95 |
| 219 | 20240111 | 145500 | 463607950 | 4255 | 4255 | 4255 | 4255 | 51 |
| 220 | 20240111 | 145400 | 463390945 | 4255 | 4255 | 4255 | 4255 | 6 |
| 221 | 20240111 | 145300 | 463365415 | 4255 | 4255 | 4255 | 4255 | 0 |
| 222 | 20240111 | 145200 | 463365415 | 4255 | 4255 | 4255 | 4255 | 0 |
| 223 | 20240111 | 145100 | 463365415 | 4255 | 4240 | 4255 | 4240 | 3 |
| 224 | 20240111 | 145000 | 463352680 | 4255 | 4255 | 4255 | 4255 | 202 |
| 225 | 20240111 | 144900 | 462493170 | 4255 | 4255 | 4255 | 4255 | 400 |
| 226 | 20240111 | 144800 | 460791170 | 4255 | 4255 | 4255 | 4255 | 1 |
| 227 | 20240111 | 144700 | 460786915 | 4240 | 4240 | 4240 | 4240 | 5 |
| 228 | 20240111 | 144600 | 460765715 | 4240 | 4240 | 4240 | 4240 | 201 |
| 229 | 20240111 | 144500 | 459913475 | 4255 | 4255 | 4255 | 4255 | 73 |
| 230 | 20240111 | 144400 | 459602860 | 4255 | 4255 | 4255 | 4255 | 0 |
| 231 | 20240111 | 144300 | 459602860 | 4255 | 4255 | 4255 | 4255 | 15 |
| 232 | 20240111 | 144200 | 459539035 | 4255 | 4255 | 4255 | 4255 | 8 |
| 233 | 20240111 | 144100 | 459504995 | 4255 | 4255 | 4255 | 4255 | 102 |
| 234 | 20240111 | 144000 | 459070985 | 4255 | 4255 | 4255 | 4255 | 20 |
| 235 | 20240111 | 143900 | 458985885 | 4255 | 4255 | 4255 | 4255 | 59 |
| 236 | 20240111 | 143800 | 458734840 | 4255 | 4255 | 4255 | 4255 | 0 |
| 237 | 20240111 | 143700 | 458734840 | 4255 | 4255 | 4255 | 4235 | 242 |
| 238 | 20240111 | 143600 | 457709930 | 4250 | 4250 | 4255 | 4250 | 86 |
| 239 | 20240111 | 143500 | 457344420 | 4250 | 4250 | 4250 | 4250 | 171 |
| 240 | 20240111 | 143400 | 456617670 | 4250 | 4250 | 4250 | 4250 | 65 |
| 241 | 20240111 | 143300 | 456341420 | 4250 | 4250 | 4250 | 4250 | 1 |
| 242 | 20240111 | 143200 | 456337170 | 4255 | 4255 | 4255 | 4255 | 0 |
| 243 | 20240111 | 143100 | 456337170 | 4255 | 4235 | 4255 | 4230 | 91 |
| 244 | 20240111 | 143000 | 455952000 | 4255 | 4255 | 4255 | 4255 | 0 |
| 245 | 20240111 | 142900 | 455952000 | 4255 | 4235 | 4255 | 4235 | 804 |
| 246 | 20240111 | 142800 | 452546210 | 4235 | 4235 | 4235 | 4235 | 5 |
| 247 | 20240111 | 142700 | 452525035 | 4235 | 4235 | 4235 | 4235 | 0 |
| 248 | 20240111 | 142600 | 452525035 | 4235 | 4255 | 4255 | 4235 | 14 |
| 249 | 20240111 | 142500 | 452465725 | 4255 | 4255 | 4255 | 4255 | 1 |
| 250 | 20240111 | 142400 | 452461470 | 4260 | 4260 | 4260 | 4260 | 0 |
| 251 | 20240111 | 142300 | 452461470 | 4260 | 4235 | 4260 | 4235 | 23 |
| 252 | 20240111 | 142200 | 452364040 | 4255 | 4255 | 4255 | 4255 | 321 |
| 253 | 20240111 | 142100 | 450998185 | 4230 | 4250 | 4255 | 4230 | 38 |
| 254 | 20240111 | 142000 | 450836700 | 4230 | 4240 | 4240 | 4230 | 127 |
| 255 | 20240111 | 141900 | 450299420 | 4250 | 4240 | 4250 | 4240 | 313 |
| 256 | 20240111 | 141800 | 448972105 | 4240 | 4235 | 4240 | 4235 | 81 |
| 257 | 20240111 | 141700 | 448628715 | 4240 | 4235 | 4240 | 4235 | 411 |
| 258 | 20240111 | 141600 | 446888125 | 4240 | 4240 | 4240 | 4240 | 15 |
| 259 | 20240111 | 141500 | 446824525 | 4240 | 4240 | 4240 | 4240 | 0 |
| 260 | 20240111 | 141400 | 446824525 | 4240 | 4240 | 4240 | 4240 | 0 |
| 261 | 20240111 | 141300 | 446824525 | 4240 | 4240 | 4240 | 4240 | 25 |
| 262 | 20240111 | 141200 | 446718525 | 4240 | 4240 | 4240 | 4240 | 0 |
| 263 | 20240111 | 141100 | 446718525 | 4240 | 4240 | 4240 | 4240 | 120 |
| 264 | 20240111 | 141000 | 446209725 | 4240 | 4240 | 4240 | 4240 | 0 |
| 265 | 20240111 | 140900 | 446209725 | 4240 | 4240 | 4240 | 4240 | 200 |
| 266 | 20240111 | 140800 | 445361725 | 4240 | 4240 | 4240 | 4240 | 0 |
| 267 | 20240111 | 140700 | 445361725 | 4240 | 4240 | 4240 | 4240 | 0 |
| 268 | 20240111 | 140600 | 445361725 | 4240 | 4245 | 4245 | 4240 | 401 |
| 269 | 20240111 | 140500 | 443661145 | 4245 | 4245 | 4245 | 4245 | 1 |
| 270 | 20240111 | 140400 | 443656900 | 4240 | 4240 | 4240 | 4240 | 401 |
| 271 | 20240111 | 140300 | 441956660 | 4240 | 4240 | 4240 | 4240 | 0 |
| 272 | 20240111 | 140200 | 441956660 | 4240 | 4240 | 4240 | 4240 | 67 |
| 273 | 20240111 | 140100 | 441672580 | 4240 | 4240 | 4240 | 4240 | 0 |
| 274 | 20240111 | 140000 | 441672580 | 4240 | 4240 | 4240 | 4240 | 0 |
| 275 | 20240111 | 135900 | 441672580 | 4240 | 4240 | 4240 | 4240 | 4 |
| 276 | 20240111 | 135800 | 441655620 | 4240 | 4240 | 4240 | 4235 | 1409 |
| 277 | 20240111 | 135700 | 435681505 | 4240 | 4240 | 4240 | 4240 | 0 |
| 278 | 20240111 | 135600 | 435681505 | 4240 | 4255 | 4255 | 4240 | 10 |
| 279 | 20240111 | 135500 | 435639070 | 4260 | 4260 | 4260 | 4260 | 0 |
| 280 | 20240111 | 135400 | 435639070 | 4260 | 4260 | 4260 | 4260 | 0 |
| 281 | 20240111 | 135300 | 435639070 | 4260 | 4255 | 4260 | 4255 | 23 |
| 282 | 20240111 | 135200 | 435541095 | 4250 | 4250 | 4250 | 4225 | 2409 |
| 283 | 20240111 | 135100 | 425345425 | 4260 | 4260 | 4260 | 4260 | 0 |
| 284 | 20240111 | 135000 | 425345425 | 4260 | 4260 | 4260 | 4260 | 50 |
| 285 | 20240111 | 134900 | 425132425 | 4260 | 4260 | 4260 | 4260 | 0 |
| 286 | 20240111 | 134800 | 425132425 | 4260 | 4260 | 4260 | 4260 | 15 |
| 287 | 20240111 | 134700 | 425068525 | 4260 | 4260 | 4260 | 4260 | 0 |
| 288 | 20240111 | 134600 | 425068525 | 4260 | 4260 | 4260 | 4260 | 70 |
| 289 | 20240111 | 134500 | 424770325 | 4250 | 4260 | 4260 | 4250 | 362 |
| 290 | 20240111 | 134400 | 423231545 | 4260 | 4260 | 4260 | 4260 | 0 |
| 291 | 20240111 | 134300 | 423231545 | 4260 | 4260 | 4260 | 4260 | 8 |
| 292 | 20240111 | 134200 | 423197465 | 4260 | 4250 | 4260 | 4250 | 32 |
| 293 | 20240111 | 134100 | 423061395 | 4250 | 4250 | 4250 | 4250 | 150 |
| 294 | 20240111 | 134000 | 422423895 | 4250 | 4250 | 4250 | 4250 | 0 |
| 295 | 20240111 | 133900 | 422423895 | 4250 | 4250 | 4250 | 4230 | 180 |
| 296 | 20240111 | 133800 | 421661895 | 4250 | 4250 | 4250 | 4250 | 1 |
| 297 | 20240111 | 133700 | 421657645 | 4230 | 4250 | 4250 | 4230 | 536 |
| 298 | 20240111 | 133600 | 419385885 | 4250 | 4250 | 4250 | 4250 | 1 |
| 299 | 20240111 | 133500 | 419381635 | 4250 | 4250 | 4250 | 4250 | 1 |
| 300 | 20240111 | 133400 | 419377385 | 4250 | 4250 | 4250 | 4250 | 0 |
| 301 | 20240111 | 133300 | 419377385 | 4250 | 4250 | 4250 | 4250 | 0 |
| 302 | 20240111 | 133200 | 419377385 | 4250 | 4255 | 4255 | 4250 | 586 |
| 303 | 20240111 | 133100 | 416886860 | 4260 | 4260 | 4260 | 4260 | 0 |
| 304 | 20240111 | 133000 | 416886860 | 4260 | 4260 | 4260 | 4260 | 0 |
| 305 | 20240111 | 132900 | 416886860 | 4260 | 4260 | 4260 | 4260 | 0 |
| 306 | 20240111 | 132800 | 416886860 | 4260 | 4260 | 4260 | 4260 | 0 |
| 307 | 20240111 | 132700 | 416886860 | 4260 | 4260 | 4260 | 4260 | 6 |
| 308 | 20240111 | 132600 | 416861300 | 4265 | 4265 | 4265 | 4265 | 0 |
| 309 | 20240111 | 132500 | 416861300 | 4265 | 4250 | 4265 | 4250 | 429 |
| 310 | 20240111 | 132400 | 415038020 | 4250 | 4250 | 4250 | 4250 | 0 |
| 311 | 20240111 | 132300 | 415038020 | 4250 | 4235 | 4250 | 4235 | 85 |
| 312 | 20240111 | 132200 | 414678010 | 4235 | 4235 | 4235 | 4235 | 0 |
| 313 | 20240111 | 132100 | 414678010 | 4235 | 4225 | 4235 | 4220 | 982 |
| 314 | 20240111 | 132000 | 410527330 | 4225 | 4230 | 4230 | 4225 | 1081 |
| 315 | 20240111 | 131900 | 405960100 | 4230 | 4230 | 4230 | 4230 | 280 |
| 316 | 20240111 | 131800 | 404775700 | 4235 | 4235 | 4235 | 4230 | 841 |
| 317 | 20240111 | 131700 | 401218240 | 4235 | 4235 | 4235 | 4235 | 545 |
| 318 | 20240111 | 131600 | 398910165 | 4235 | 4240 | 4240 | 4235 | 31 |
| 319 | 20240111 | 131500 | 398778770 | 4240 | 4240 | 4240 | 4240 | 775 |
| 320 | 20240111 | 131400 | 395492770 | 4240 | 4240 | 4240 | 4240 | 0 |
| 321 | 20240111 | 131300 | 395492770 | 4240 | 4240 | 4240 | 4240 | 0 |
| 322 | 20240111 | 131200 | 395492770 | 4240 | 4240 | 4240 | 4240 | 47 |
| 323 | 20240111 | 131100 | 395293490 | 4240 | 4240 | 4240 | 4240 | 5 |
| 324 | 20240111 | 131000 | 395272290 | 4245 | 4245 | 4245 | 4245 | 0 |
| 325 | 20240111 | 130900 | 395272290 | 4245 | 4245 | 4245 | 4245 | 0 |
| 326 | 20240111 | 130800 | 395272290 | 4245 | 4245 | 4245 | 4245 | 18 |
| 327 | 20240111 | 130700 | 395195880 | 4240 | 4240 | 4240 | 4240 | 207 |
| 328 | 20240111 | 130600 | 394318200 | 4245 | 4245 | 4245 | 4245 | 12 |
| 329 | 20240111 | 130500 | 394267260 | 4245 | 4245 | 4245 | 4245 | 5 |
| 330 | 20240111 | 130400 | 394246035 | 4245 | 4245 | 4245 | 4245 | 1 |
| 331 | 20240111 | 130300 | 394241790 | 4245 | 4245 | 4245 | 4245 | 2 |
| 332 | 20240111 | 130200 | 394233300 | 4245 | 4245 | 4245 | 4245 | 234 |
| 333 | 20240111 | 130100 | 393239970 | 4245 | 4245 | 4245 | 4245 | 10 |
| 334 | 20240111 | 130000 | 393197520 | 4245 | 4245 | 4245 | 4245 | 5 |
| 335 | 20240111 | 125900 | 393176295 | 4245 | 4245 | 4245 | 4245 | 4 |
| 336 | 20240111 | 125800 | 393159315 | 4245 | 4245 | 4245 | 4245 | 99 |
| 337 | 20240111 | 125700 | 392739060 | 4245 | 4245 | 4245 | 4245 | 406 |
| 338 | 20240111 | 125600 | 391015590 | 4245 | 4240 | 4245 | 4240 | 104 |
| 339 | 20240111 | 125500 | 390574135 | 4240 | 4240 | 4240 | 4240 | 55 |
| 340 | 20240111 | 125400 | 390340935 | 4245 | 4245 | 4245 | 4245 | 23 |
| 341 | 20240111 | 125300 | 390243300 | 4245 | 4245 | 4245 | 4245 | 0 |
| 342 | 20240111 | 125200 | 390243300 | 4245 | 4245 | 4245 | 4245 | 0 |
| 343 | 20240111 | 125100 | 390243300 | 4245 | 4245 | 4245 | 4245 | 2 |
| 344 | 20240111 | 125000 | 390234810 | 4245 | 4245 | 4245 | 4245 | 6 |
| 345 | 20240111 | 124900 | 390209340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 346 | 20240111 | 124800 | 390209340 | 4250 | 4250 | 4250 | 4250 | 30 |
| 347 | 20240111 | 124700 | 390081840 | 4255 | 4235 | 4255 | 4230 | 1170 |
| 348 | 20240111 | 124600 | 385131070 | 4245 | 4240 | 4245 | 4240 | 1394 |
| 349 | 20240111 | 124500 | 379220505 | 4240 | 4240 | 4240 | 4240 | 100 |
| 350 | 20240111 | 124400 | 378796505 | 4240 | 4240 | 4240 | 4240 | 257 |
| 351 | 20240111 | 124300 | 377706825 | 4240 | 4240 | 4240 | 4240 | 2 |
| 352 | 20240111 | 124200 | 377698345 | 4250 | 4250 | 4250 | 4245 | 33 |
| 353 | 20240111 | 124100 | 377558110 | 4250 | 4250 | 4250 | 4250 | 1 |
| 354 | 20240111 | 124000 | 377553860 | 4245 | 4245 | 4245 | 4245 | 1 |
| 355 | 20240111 | 123900 | 377549615 | 4240 | 4240 | 4240 | 4240 | 0 |
| 356 | 20240111 | 123800 | 377549615 | 4240 | 4240 | 4240 | 4240 | 1 |
| 357 | 20240111 | 123700 | 377545375 | 4255 | 4255 | 4255 | 4255 | 1201 |
| 358 | 20240111 | 123600 | 372435120 | 4255 | 4245 | 4255 | 4245 | 2 |
| 359 | 20240111 | 123500 | 372426620 | 4240 | 4240 | 4240 | 4240 | 20 |
| 360 | 20240111 | 123400 | 372341820 | 4240 | 4240 | 4240 | 4240 | 320 |
| 361 | 20240111 | 123300 | 370985020 | 4240 | 4240 | 4240 | 4240 | 130 |
| 362 | 20240111 | 123200 | 370433820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 363 | 20240111 | 123100 | 370433820 | 4235 | 4235 | 4235 | 4235 | 73 |
| 364 | 20240111 | 123000 | 370124665 | 4240 | 4240 | 4240 | 4240 | 21 |
| 365 | 20240111 | 122900 | 370035625 | 4250 | 4250 | 4250 | 4250 | 211 |
| 366 | 20240111 | 122800 | 369138875 | 4245 | 4245 | 4250 | 4245 | 107 |
| 367 | 20240111 | 122700 | 368684635 | 4240 | 4240 | 4240 | 4235 | 94 |
| 368 | 20240111 | 122600 | 368286080 | 4240 | 4240 | 4240 | 4240 | 0 |
| 369 | 20240111 | 122500 | 368286080 | 4240 | 4240 | 4240 | 4230 | 3411 |
| 370 | 20240111 | 122400 | 353843365 | 4240 | 4245 | 4250 | 4240 | 3673 |
| 371 | 20240111 | 122300 | 338251470 | 4250 | 4255 | 4255 | 4250 | 7055 |
| 372 | 20240111 | 122200 | 308248640 | 4260 | 4260 | 4260 | 4260 | 1 |
| 373 | 20240111 | 122100 | 308244380 | 4260 | 4260 | 4260 | 4260 | 2 |
| 374 | 20240111 | 122000 | 308235860 | 4260 | 4255 | 4260 | 4255 | 1202 |
| 375 | 20240111 | 121900 | 303120340 | 4255 | 4255 | 4255 | 4255 | 500 |
| 376 | 20240111 | 121800 | 300992840 | 4255 | 4255 | 4255 | 4255 | 927 |
| 377 | 20240111 | 121700 | 297048455 | 4255 | 4255 | 4255 | 4255 | 399 |
| 378 | 20240111 | 121600 | 295350710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 379 | 20240111 | 121500 | 295350710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 380 | 20240111 | 121400 | 295350710 | 4255 | 4255 | 4255 | 4255 | 101 |
| 381 | 20240111 | 121300 | 294920955 | 4255 | 4255 | 4255 | 4255 | 0 |
| 382 | 20240111 | 121200 | 294920955 | 4255 | 4255 | 4255 | 4255 | 0 |
| 383 | 20240111 | 121100 | 294920955 | 4255 | 4255 | 4255 | 4255 | 100 |
| 384 | 20240111 | 121000 | 294495455 | 4255 | 4265 | 4265 | 4255 | 31 |
| 385 | 20240111 | 120900 | 294363250 | 4265 | 4260 | 4265 | 4260 | 980 |
| 386 | 20240111 | 120800 | 290183605 | 4260 | 4265 | 4265 | 4260 | 18 |
| 387 | 20240111 | 120700 | 290106920 | 4260 | 4260 | 4260 | 4260 | 146 |
| 388 | 20240111 | 120600 | 289484960 | 4260 | 4260 | 4260 | 4260 | 101 |
| 389 | 20240111 | 120500 | 289054700 | 4255 | 4255 | 4255 | 4255 | 0 |
| 390 | 20240111 | 120400 | 289054700 | 4255 | 4255 | 4255 | 4255 | 20 |
| 391 | 20240111 | 120300 | 288969600 | 4255 | 4260 | 4260 | 4255 | 4 |
| 392 | 20240111 | 120200 | 288952565 | 4260 | 4260 | 4260 | 4260 | 0 |
| 393 | 20240111 | 120100 | 288952565 | 4260 | 4265 | 4265 | 4260 | 783 |
| 394 | 20240111 | 120000 | 285616970 | 4265 | 4265 | 4265 | 4265 | 0 |
| 395 | 20240111 | 115900 | 285616970 | 4265 | 4260 | 4265 | 4260 | 301 |
| 396 | 20240111 | 115800 | 284334705 | 4265 | 4260 | 4265 | 4260 | 501 |
| 397 | 20240111 | 115700 | 282200440 | 4265 | 4265 | 4265 | 4265 | 1 |
| 398 | 20240111 | 115600 | 282196175 | 4265 | 4265 | 4265 | 4265 | 1 |
| 399 | 20240111 | 115500 | 282191910 | 4265 | 4265 | 4265 | 4260 | 2000 |
| 400 | 20240111 | 115400 | 273671850 | 4265 | 4260 | 4265 | 4260 | 133 |
| 401 | 20240111 | 115300 | 273105265 | 4260 | 4260 | 4260 | 4260 | 22 |
| 402 | 20240111 | 115200 | 273011545 | 4265 | 4265 | 4265 | 4265 | 9 |
| 403 | 20240111 | 115100 | 272973160 | 4265 | 4260 | 4265 | 4260 | 201 |
| 404 | 20240111 | 115000 | 272116895 | 4265 | 4265 | 4265 | 4265 | 109 |
| 405 | 20240111 | 114900 | 271652010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 406 | 20240111 | 114800 | 271652010 | 4265 | 4265 | 4265 | 4265 | 31 |
| 407 | 20240111 | 114700 | 271519795 | 4265 | 4265 | 4265 | 4265 | 19 |
| 408 | 20240111 | 114600 | 271438760 | 4265 | 4265 | 4265 | 4265 | 0 |
| 409 | 20240111 | 114500 | 271438760 | 4265 | 4260 | 4265 | 4260 | 801 |
| 410 | 20240111 | 114400 | 268022995 | 4260 | 4265 | 4265 | 4260 | 2 |
| 411 | 20240111 | 114300 | 268014470 | 4260 | 4260 | 4260 | 4260 | 253 |
| 412 | 20240111 | 114200 | 266936690 | 4265 | 4265 | 4265 | 4265 | 352 |
| 413 | 20240111 | 114100 | 265435410 | 4265 | 4265 | 4265 | 4265 | 1 |
| 414 | 20240111 | 114000 | 265431145 | 4265 | 4260 | 4265 | 4260 | 104 |
| 415 | 20240111 | 113900 | 264988100 | 4270 | 4270 | 4270 | 4270 | 1 |
| 416 | 20240111 | 113800 | 264983830 | 4270 | 4270 | 4270 | 4270 | 34 |
| 417 | 20240111 | 113700 | 264838650 | 4270 | 4270 | 4270 | 4270 | 1 |
| 418 | 20240111 | 113600 | 264834380 | 4270 | 4270 | 4270 | 4270 | 500 |
| 419 | 20240111 | 113500 | 262699380 | 4265 | 4265 | 4265 | 4265 | 1 |
| 420 | 20240111 | 113400 | 262695115 | 4270 | 4260 | 4270 | 4260 | 722 |
| 421 | 20240111 | 113300 | 259619385 | 4265 | 4265 | 4265 | 4265 | 218 |
| 422 | 20240111 | 113200 | 258689615 | 4270 | 4270 | 4270 | 4270 | 0 |
| 423 | 20240111 | 113100 | 258689615 | 4270 | 4270 | 4270 | 4270 | 501 |
| 424 | 20240111 | 113000 | 256550345 | 4270 | 4265 | 4270 | 4265 | 67 |
| 425 | 20240111 | 112900 | 256264585 | 4265 | 4265 | 4265 | 4265 | 1 |
| 426 | 20240111 | 112800 | 256260320 | 4265 | 4265 | 4265 | 4265 | 101 |
| 427 | 20240111 | 112700 | 255829555 | 4265 | 4265 | 4265 | 4265 | 1 |
| 428 | 20240111 | 112600 | 255825290 | 4265 | 4265 | 4265 | 4265 | 1 |
| 429 | 20240111 | 112500 | 255821025 | 4265 | 4265 | 4265 | 4265 | 930 |
| 430 | 20240111 | 112400 | 251854575 | 4270 | 4270 | 4270 | 4270 | 1 |
| 431 | 20240111 | 112300 | 251850305 | 4270 | 4270 | 4270 | 4270 | 1 |
| 432 | 20240111 | 112200 | 251846035 | 4270 | 4270 | 4270 | 4270 | 0 |
| 433 | 20240111 | 112100 | 251846035 | 4270 | 4270 | 4270 | 4270 | 1 |
| 434 | 20240111 | 112000 | 251841765 | 4270 | 4270 | 4270 | 4270 | 788 |
| 435 | 20240111 | 111900 | 248477005 | 4270 | 4270 | 4270 | 4265 | 16 |
| 436 | 20240111 | 111800 | 248408690 | 4270 | 4270 | 4270 | 4270 | 1 |
| 437 | 20240111 | 111700 | 248404420 | 4270 | 4270 | 4270 | 4270 | 6 |
| 438 | 20240111 | 111600 | 248378800 | 4260 | 4260 | 4260 | 4260 | 1348 |
| 439 | 20240111 | 111500 | 242636320 | 4260 | 4260 | 4260 | 4260 | 70 |
| 440 | 20240111 | 111400 | 242338120 | 4260 | 4260 | 4260 | 4260 | 3 |
| 441 | 20240111 | 111300 | 242325340 | 4260 | 4260 | 4260 | 4260 | 28 |
| 442 | 20240111 | 111200 | 242206060 | 4260 | 4260 | 4260 | 4260 | 1048 |
| 443 | 20240111 | 111100 | 237741580 | 4260 | 4265 | 4270 | 4260 | 506 |
| 444 | 20240111 | 111000 | 235585990 | 4270 | 4260 | 4270 | 4260 | 1076 |
| 445 | 20240111 | 110900 | 231001305 | 4260 | 4265 | 4265 | 4260 | 1000 |
| 446 | 20240111 | 110800 | 226740780 | 4265 | 4265 | 4265 | 4265 | 151 |
| 447 | 20240111 | 110700 | 226096765 | 4265 | 4265 | 4265 | 4265 | 1 |
| 448 | 20240111 | 110600 | 226092500 | 4265 | 4265 | 4265 | 4265 | 6 |
| 449 | 20240111 | 110500 | 226066910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 450 | 20240111 | 110400 | 226066910 | 4265 | 4265 | 4265 | 4265 | 479 |
| 451 | 20240111 | 110300 | 224023975 | 4270 | 4270 | 4270 | 4270 | 7 |
| 452 | 20240111 | 110200 | 223994085 | 4270 | 4270 | 4270 | 4270 | 1027 |
| 453 | 20240111 | 110100 | 219608795 | 4270 | 4270 | 4270 | 4265 | 235 |
| 454 | 20240111 | 110000 | 218606015 | 4270 | 4270 | 4270 | 4270 | 34 |
| 455 | 20240111 | 105900 | 218460835 | 4270 | 4270 | 4270 | 4270 | 4 |
| 456 | 20240111 | 105800 | 218443755 | 4270 | 4270 | 4270 | 4270 | 1 |
| 457 | 20240111 | 105700 | 218439485 | 4270 | 4270 | 4270 | 4270 | 1 |
| 458 | 20240111 | 105600 | 218435215 | 4275 | 4265 | 4275 | 4265 | 89 |
| 459 | 20240111 | 105500 | 218055615 | 4265 | 4265 | 4265 | 4265 | 915 |
| 460 | 20240111 | 105400 | 214153140 | 4275 | 4265 | 4275 | 4260 | 1264 |
| 461 | 20240111 | 105300 | 208755400 | 4265 | 4265 | 4265 | 4265 | 1 |
| 462 | 20240111 | 105200 | 208751135 | 4265 | 4265 | 4265 | 4265 | 0 |
| 463 | 20240111 | 105100 | 208751135 | 4265 | 4265 | 4265 | 4265 | 1 |
| 464 | 20240111 | 105000 | 208746870 | 4265 | 4265 | 4265 | 4265 | 8 |
| 465 | 20240111 | 104900 | 208712750 | 4265 | 4265 | 4265 | 4265 | 35 |
| 466 | 20240111 | 104800 | 208563475 | 4270 | 4265 | 4270 | 4265 | 141 |
| 467 | 20240111 | 104700 | 207962105 | 4270 | 4270 | 4270 | 4270 | 4 |
| 468 | 20240111 | 104600 | 207945025 | 4270 | 4270 | 4270 | 4270 | 2 |
| 469 | 20240111 | 104500 | 207936485 | 4265 | 4265 | 4265 | 4265 | 298 |
| 470 | 20240111 | 104400 | 206665515 | 4265 | 4265 | 4265 | 4265 | 1 |
| 471 | 20240111 | 104300 | 206661250 | 4265 | 4260 | 4265 | 4260 | 2 |
| 472 | 20240111 | 104200 | 206652725 | 4260 | 4265 | 4265 | 4260 | 120 |
| 473 | 20240111 | 104100 | 206141025 | 4260 | 4265 | 4265 | 4260 | 107 |
| 474 | 20240111 | 104000 | 205685200 | 4265 | 4265 | 4265 | 4265 | 1 |
| 475 | 20240111 | 103900 | 205680935 | 4265 | 4260 | 4265 | 4260 | 501 |
| 476 | 20240111 | 103800 | 203546670 | 4260 | 4260 | 4260 | 4260 | 747 |
| 477 | 20240111 | 103700 | 200364450 | 4265 | 4265 | 4265 | 4265 | 242 |
| 478 | 20240111 | 103600 | 199332320 | 4270 | 4270 | 4270 | 4270 | 1 |
| 479 | 20240111 | 103500 | 199328050 | 4260 | 4260 | 4260 | 4260 | 1 |
| 480 | 20240111 | 103400 | 199323790 | 4270 | 4270 | 4270 | 4270 | 21 |
| 481 | 20240111 | 103300 | 199234120 | 4275 | 4260 | 4275 | 4260 | 2 |
| 482 | 20240111 | 103200 | 199225585 | 4275 | 4265 | 4275 | 4265 | 3987 |
| 483 | 20240111 | 103100 | 182215635 | 4265 | 4265 | 4265 | 4265 | 8 |
| 484 | 20240111 | 103000 | 182181515 | 4265 | 4265 | 4265 | 4260 | 2670 |
| 485 | 20240111 | 102900 | 170805555 | 4265 | 4265 | 4265 | 4265 | 2 |
| 486 | 20240111 | 102800 | 170797025 | 4260 | 4260 | 4260 | 4260 | 0 |
| 487 | 20240111 | 102700 | 170797025 | 4260 | 4260 | 4260 | 4260 | 4602 |
| 488 | 20240111 | 102600 | 151192505 | 4260 | 4265 | 4265 | 4260 | 376 |
| 489 | 20240111 | 102500 | 149590715 | 4265 | 4265 | 4265 | 4265 | 735 |
| 490 | 20240111 | 102400 | 146455940 | 4265 | 4255 | 4265 | 4255 | 90 |
| 491 | 20240111 | 102300 | 146072520 | 4260 | 4260 | 4260 | 4260 | 1 |
| 492 | 20240111 | 102200 | 146068260 | 4255 | 4255 | 4255 | 4255 | 1 |
| 493 | 20240111 | 102100 | 146064005 | 4260 | 4260 | 4260 | 4260 | 681 |
| 494 | 20240111 | 102000 | 143162945 | 4260 | 4260 | 4265 | 4260 | 4 |
| 495 | 20240111 | 101900 | 143145895 | 4265 | 4265 | 4265 | 4265 | 1 |
| 496 | 20240111 | 101800 | 143141630 | 4260 | 4260 | 4260 | 4260 | 300 |
| 497 | 20240111 | 101700 | 141863630 | 4265 | 4265 | 4265 | 4265 | 1 |
| 498 | 20240111 | 101600 | 141859365 | 4265 | 4270 | 4270 | 4265 | 406 |
| 499 | 20240111 | 101500 | 140127745 | 4270 | 4270 | 4270 | 4270 | 10 |
| 500 | 20240111 | 101400 | 140085045 | 4270 | 4270 | 4270 | 4270 | 101 |
| 501 | 20240111 | 101300 | 139653775 | 4270 | 4265 | 4270 | 4265 | 101 |
| 502 | 20240111 | 101200 | 139222510 | 4260 | 4260 | 4265 | 4260 | 2350 |
| 503 | 20240111 | 101100 | 129211505 | 4260 | 4265 | 4265 | 4260 | 347 |
| 504 | 20240111 | 101000 | 127733050 | 4265 | 4270 | 4270 | 4265 | 1011 |
| 505 | 20240111 | 100900 | 123420360 | 4270 | 4270 | 4270 | 4270 | 18 |
| 506 | 20240111 | 100800 | 123343500 | 4275 | 4275 | 4275 | 4275 | 0 |
| 507 | 20240111 | 100700 | 123343500 | 4275 | 4275 | 4275 | 4275 | 1 |
| 508 | 20240111 | 100600 | 123339225 | 4275 | 4275 | 4275 | 4275 | 1 |
| 509 | 20240111 | 100500 | 123334950 | 4275 | 4275 | 4275 | 4275 | 56 |
| 510 | 20240111 | 100400 | 123095550 | 4280 | 4270 | 4280 | 4270 | 7 |
| 511 | 20240111 | 100300 | 123065650 | 4270 | 4280 | 4280 | 4270 | 503 |
| 512 | 20240111 | 100200 | 120917810 | 4280 | 4270 | 4280 | 4270 | 2 |
| 513 | 20240111 | 100100 | 120909260 | 4280 | 4280 | 4280 | 4280 | 1 |
| 514 | 20240111 | 100000 | 120904980 | 4275 | 4275 | 4275 | 4275 | 712 |
| 515 | 20240111 | 095900 | 117861180 | 4275 | 4270 | 4275 | 4270 | 354 |
| 516 | 20240111 | 095800 | 116349430 | 4270 | 4265 | 4270 | 4265 | 106 |
| 517 | 20240111 | 095700 | 115897335 | 4265 | 4270 | 4270 | 4265 | 32 |
| 518 | 20240111 | 095600 | 115760850 | 4270 | 4265 | 4270 | 4265 | 53 |
| 519 | 20240111 | 095500 | 115534800 | 4265 | 4265 | 4265 | 4265 | 10 |
| 520 | 20240111 | 095400 | 115492150 | 4270 | 4265 | 4270 | 4265 | 2 |
| 521 | 20240111 | 095300 | 115483615 | 4275 | 4275 | 4275 | 4270 | 301 |
| 522 | 20240111 | 095200 | 114196845 | 4275 | 4260 | 4275 | 4260 | 4 |
| 523 | 20240111 | 095100 | 114179760 | 4260 | 4260 | 4260 | 4260 | 100 |
| 524 | 20240111 | 095000 | 113753760 | 4260 | 4270 | 4275 | 4260 | 542 |
| 525 | 20240111 | 094900 | 111442395 | 4275 | 4275 | 4275 | 4275 | 171 |
| 526 | 20240111 | 094800 | 110711370 | 4265 | 4265 | 4265 | 4265 | 2 |
| 527 | 20240111 | 094700 | 110702840 | 4280 | 4280 | 4280 | 4280 | 1 |
| 528 | 20240111 | 094600 | 110698560 | 4280 | 4280 | 4280 | 4280 | 2 |
| 529 | 20240111 | 094500 | 110690000 | 4280 | 4280 | 4280 | 4280 | 2 |
| 530 | 20240111 | 094400 | 110681440 | 4280 | 4275 | 4280 | 4275 | 467 |
| 531 | 20240111 | 094300 | 108683650 | 4260 | 4275 | 4275 | 4260 | 52 |
| 532 | 20240111 | 094200 | 108462100 | 4260 | 4270 | 4270 | 4260 | 50 |
| 533 | 20240111 | 094100 | 108249090 | 4260 | 4260 | 4260 | 4260 | 1 |
| 534 | 20240111 | 094000 | 108244830 | 4265 | 4270 | 4270 | 4260 | 250 |
| 535 | 20240111 | 093900 | 107178780 | 4280 | 4280 | 4280 | 4280 | 1 |
| 536 | 20240111 | 093800 | 107174500 | 4265 | 4285 | 4285 | 4260 | 1010 |
| 537 | 20240111 | 093700 | 102871830 | 4260 | 4285 | 4285 | 4260 | 379 |
| 538 | 20240111 | 093600 | 101257265 | 4260 | 4275 | 4280 | 4260 | 550 |
| 539 | 20240111 | 093500 | 98910715 | 4275 | 4275 | 4275 | 4275 | 7 |
| 540 | 20240111 | 093400 | 98880790 | 4275 | 4260 | 4275 | 4260 | 204 |
| 541 | 20240111 | 093300 | 98011690 | 4275 | 4275 | 4275 | 4260 | 119 |
| 542 | 20240111 | 093200 | 97504690 | 4275 | 4255 | 4275 | 4255 | 59 |
| 543 | 20240111 | 093100 | 97253365 | 4275 | 4255 | 4275 | 4255 | 6314 |
| 544 | 20240111 | 093000 | 70329625 | 4265 | 4255 | 4265 | 4255 | 2 |
| 545 | 20240111 | 092900 | 70321105 | 4265 | 4260 | 4265 | 4250 | 67 |
| 546 | 20240111 | 092800 | 70035380 | 4255 | 4255 | 4255 | 4250 | 506 |
| 547 | 20240111 | 092700 | 67882355 | 4265 | 4260 | 4265 | 4255 | 651 |
| 548 | 20240111 | 092600 | 65112290 | 4265 | 4265 | 4265 | 4265 | 117 |
| 549 | 20240111 | 092500 | 64613285 | 4270 | 4265 | 4270 | 4265 | 252 |
| 550 | 20240111 | 092400 | 63537335 | 4265 | 4260 | 4265 | 4255 | 201 |
| 551 | 20240111 | 092300 | 62681435 | 4265 | 4265 | 4265 | 4265 | 3 |
| 552 | 20240111 | 092200 | 62668640 | 4270 | 4270 | 4270 | 4270 | 21 |
| 553 | 20240111 | 092100 | 62578970 | 4270 | 4270 | 4270 | 4270 | 0 |
| 554 | 20240111 | 092000 | 62578970 | 4270 | 4270 | 4270 | 4270 | 102 |
| 555 | 20240111 | 091900 | 62143430 | 4270 | 4270 | 4270 | 4270 | 15 |
| 556 | 20240111 | 091800 | 62079380 | 4270 | 4265 | 4270 | 4265 | 102 |
| 557 | 20240111 | 091700 | 61643845 | 4255 | 4260 | 4260 | 4255 | 2 |
| 558 | 20240111 | 091600 | 61635330 | 4260 | 4255 | 4260 | 4255 | 4994 |
| 559 | 20240111 | 091500 | 40382855 | 4270 | 4255 | 4275 | 4255 | 313 |
| 560 | 20240111 | 091400 | 39051005 | 4275 | 4275 | 4275 | 4275 | 2 |
| 561 | 20240111 | 091300 | 39042455 | 4275 | 4275 | 4275 | 4275 | 1 |
| 562 | 20240111 | 091200 | 39038180 | 4280 | 4260 | 4280 | 4260 | 133 |
| 563 | 20240111 | 091100 | 38471580 | 4260 | 4270 | 4270 | 4260 | 781 |
| 564 | 20240111 | 091000 | 35141790 | 4280 | 4280 | 4285 | 4280 | 14 |
| 565 | 20240111 | 090900 | 35081845 | 4285 | 4280 | 4290 | 4270 | 611 |
| 566 | 20240111 | 090800 | 32462190 | 4270 | 4270 | 4270 | 4270 | 1 |
| 567 | 20240111 | 090700 | 32457920 | 4285 | 4250 | 4285 | 4250 | 970 |
| 568 | 20240111 | 090600 | 28322050 | 4260 | 4255 | 4260 | 4250 | 2113 |
| 569 | 20240111 | 090500 | 19333970 | 4255 | 4260 | 4265 | 4255 | 1324 |
| 570 | 20240111 | 090400 | 13695000 | 4260 | 4260 | 4260 | 4260 | 1 |
| 571 | 20240111 | 090300 | 13690740 | 4275 | 4275 | 4275 | 4275 | 29 |
| 572 | 20240111 | 090200 | 13566765 | 4255 | 4275 | 4275 | 4255 | 501 |
| 573 | 20240111 | 090100 | 11434840 | 4265 | 4270 | 4270 | 4265 | 428 |
| 574 | 20240111 | 090000 | 9608970 | 4270 | 4250 | 4270 | 4250 | 2259 |