25 KiB
25 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 183300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 10673 |
| 3 | 20240102 | 183200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20240102 | 183100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20240102 | 183000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20240102 | 182900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20240102 | 182800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20240102 | 182700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20240102 | 182600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20240102 | 182500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20240102 | 182400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20240102 | 182300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20240102 | 182200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20240102 | 182100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20240102 | 182000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20240102 | 181900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20240102 | 181800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20240102 | 181700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20240102 | 181600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20240102 | 181500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20240102 | 181400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20240102 | 181300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20240102 | 181200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20240102 | 181100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20240102 | 181000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20240102 | 180900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20240102 | 180800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20240102 | 180700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20240102 | 180600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20240102 | 180500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20240102 | 180400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20240102 | 180300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 10673 |
| 33 | 20240102 | 180200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20240102 | 180100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20240102 | 180000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20240102 | 175900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20240102 | 175800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20240102 | 175700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20240102 | 175600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20240102 | 175500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20240102 | 175400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20240102 | 175300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20240102 | 175200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20240102 | 175100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20240102 | 175000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20240102 | 174900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20240102 | 174800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20240102 | 174700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20240102 | 174600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20240102 | 174500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20240102 | 174400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20240102 | 174300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20240102 | 174200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20240102 | 174100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20240102 | 174000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20240102 | 173900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20240102 | 173800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20240102 | 173700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20240102 | 173600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20240102 | 173500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20240102 | 173400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20240102 | 173300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 10673 |
| 63 | 20240102 | 173200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20240102 | 173100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20240102 | 173000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20240102 | 172900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20240102 | 172800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20240102 | 172700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20240102 | 172600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20240102 | 172500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20240102 | 172400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20240102 | 172300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20240102 | 172200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20240102 | 172100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20240102 | 172000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20240102 | 171900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20240102 | 171800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20240102 | 171700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20240102 | 171600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20240102 | 171500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20240102 | 171400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20240102 | 171300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20240102 | 171200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20240102 | 171100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20240102 | 171000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20240102 | 170900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20240102 | 170800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20240102 | 170700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20240102 | 170600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20240102 | 170500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20240102 | 170400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20240102 | 170300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 10673 |
| 93 | 20240102 | 170200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20240102 | 170100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20240102 | 170000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20240102 | 165900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20240102 | 165800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20240102 | 165700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20240102 | 165600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20240102 | 165500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20240102 | 165400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20240102 | 165300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20240102 | 165200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20240102 | 165100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20240102 | 165000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20240102 | 164900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20240102 | 164800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20240102 | 164700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20240102 | 164600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20240102 | 164500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20240102 | 164400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20240102 | 164300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20240102 | 164200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20240102 | 164100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20240102 | 164000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20240102 | 163900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20240102 | 163800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20240102 | 163700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20240102 | 163600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20240102 | 163500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20240102 | 163400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20240102 | 163300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 10673 |
| 123 | 20240102 | 163200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20240102 | 163100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20240102 | 163000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20240102 | 162900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20240102 | 162800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20240102 | 162700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20240102 | 162600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20240102 | 162500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20240102 | 162400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20240102 | 162300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20240102 | 162200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20240102 | 162100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20240102 | 162000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20240102 | 161900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20240102 | 161800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20240102 | 161700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20240102 | 161600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20240102 | 161500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20240102 | 161400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20240102 | 161300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20240102 | 161200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20240102 | 161100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20240102 | 161000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20240102 | 160900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20240102 | 160800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20240102 | 160700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20240102 | 160600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20240102 | 160500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20240102 | 160400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20240102 | 160300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 10673 |
| 153 | 20240102 | 160200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20240102 | 160100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20240102 | 160000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20240102 | 155900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20240102 | 155800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20240102 | 155700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20240102 | 155600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20240102 | 155500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20240102 | 155400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20240102 | 155300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20240102 | 155200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20240102 | 155100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20240102 | 155000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20240102 | 154900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20240102 | 154800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20240102 | 154700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20240102 | 154600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20240102 | 154500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20240102 | 154400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20240102 | 154300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20240102 | 154200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20240102 | 154100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20240102 | 154000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20240102 | 153900 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20240102 | 153800 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20240102 | 153700 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20240102 | 153600 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20240102 | 153500 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20240102 | 153400 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20240102 | 153300 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 10673 |
| 183 | 20240102 | 153200 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20240102 | 153100 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20240102 | 153000 | 1608462290 | 3520 | 3520 | 3520 | 3520 | 10673 |
| 186 | 20240102 | 152900 | 1570893330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20240102 | 152800 | 1570893330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20240102 | 152700 | 1570893330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20240102 | 152600 | 1570893330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20240102 | 152500 | 1570893330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20240102 | 152400 | 1570893330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20240102 | 152300 | 1570893330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20240102 | 152200 | 1570893330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20240102 | 152100 | 1570893330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20240102 | 152000 | 1570893330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20240102 | 151900 | 1570893330 | 3520 | 3515 | 3520 | 3515 | 7639 |
| 197 | 20240102 | 151800 | 1544036020 | 3515 | 3520 | 3520 | 3515 | 12150 |
| 198 | 20240102 | 151700 | 1501317390 | 3525 | 3525 | 3525 | 3520 | 2068 |
| 199 | 20240102 | 151600 | 1494035725 | 3530 | 3530 | 3530 | 3515 | 3247 |
| 200 | 20240102 | 151500 | 1482612815 | 3530 | 3530 | 3530 | 3530 | 600 |
| 201 | 20240102 | 151400 | 1480494815 | 3530 | 3510 | 3530 | 3510 | 1566 |
| 202 | 20240102 | 151300 | 1474980715 | 3515 | 3520 | 3520 | 3510 | 3198 |
| 203 | 20240102 | 151200 | 1463749635 | 3515 | 3530 | 3535 | 3515 | 548 |
| 204 | 20240102 | 151100 | 1461819415 | 3530 | 3530 | 3530 | 3530 | 353 |
| 205 | 20240102 | 151000 | 1460573325 | 3540 | 3520 | 3540 | 3510 | 42285 |
| 206 | 20240102 | 150900 | 1312118955 | 3525 | 3535 | 3535 | 3525 | 25959 |
| 207 | 20240102 | 150800 | 1220518295 | 3545 | 3540 | 3545 | 3540 | 860 |
| 208 | 20240102 | 150700 | 1217469970 | 3540 | 3540 | 3540 | 3535 | 7148 |
| 209 | 20240102 | 150600 | 1192196165 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20240102 | 150500 | 1192196165 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20240102 | 150400 | 1192196165 | 3545 | 3545 | 3545 | 3545 | 100 |
| 212 | 20240102 | 150300 | 1191841665 | 3540 | 3540 | 3540 | 3540 | 200 |
| 213 | 20240102 | 150200 | 1191133665 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20240102 | 150100 | 1191133665 | 3545 | 3545 | 3545 | 3545 | 319 |
| 215 | 20240102 | 150000 | 1190002810 | 3545 | 3545 | 3545 | 3545 | 270 |
| 216 | 20240102 | 145900 | 1189045660 | 3545 | 3545 | 3545 | 3545 | 1 |
| 217 | 20240102 | 145800 | 1189042115 | 3535 | 3535 | 3535 | 3535 | 1874 |
| 218 | 20240102 | 145700 | 1182417525 | 3535 | 3540 | 3540 | 3535 | 1446 |
| 219 | 20240102 | 145600 | 1177303525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20240102 | 145500 | 1177303525 | 3540 | 3540 | 3540 | 3540 | 6 |
| 221 | 20240102 | 145400 | 1177282285 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20240102 | 145300 | 1177282285 | 3540 | 3540 | 3540 | 3540 | 1241 |
| 223 | 20240102 | 145200 | 1172889145 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20240102 | 145100 | 1172889145 | 3535 | 3535 | 3535 | 3535 | 330 |
| 225 | 20240102 | 145000 | 1171722595 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20240102 | 144900 | 1171722595 | 3540 | 3540 | 3540 | 3540 | 50 |
| 227 | 20240102 | 144800 | 1171545595 | 3540 | 3540 | 3540 | 3540 | 1 |
| 228 | 20240102 | 144700 | 1171542055 | 3535 | 3535 | 3535 | 3535 | 33 |
| 229 | 20240102 | 144600 | 1171425400 | 3540 | 3540 | 3540 | 3540 | 67 |
| 230 | 20240102 | 144500 | 1171188220 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20240102 | 144400 | 1171188220 | 3540 | 3540 | 3540 | 3540 | 200 |
| 232 | 20240102 | 144300 | 1170480220 | 3540 | 3540 | 3540 | 3540 | 100 |
| 233 | 20240102 | 144200 | 1170126220 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20240102 | 144100 | 1170126220 | 3540 | 3540 | 3540 | 3540 | 69 |
| 235 | 20240102 | 144000 | 1169881960 | 3540 | 3540 | 3540 | 3540 | 0 |
| 236 | 20240102 | 143900 | 1169881960 | 3540 | 3540 | 3540 | 3540 | 545 |
| 237 | 20240102 | 143800 | 1167952660 | 3540 | 3540 | 3540 | 3540 | 0 |
| 238 | 20240102 | 143700 | 1167952660 | 3540 | 3540 | 3540 | 3540 | 847 |
| 239 | 20240102 | 143600 | 1164954280 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 240 | 20240102 | 143500 | 1161414280 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20240102 | 143400 | 1161414280 | 3540 | 3540 | 3540 | 3540 | 36 |
| 242 | 20240102 | 143300 | 1161286840 | 3540 | 3540 | 3540 | 3540 | 347 |
| 243 | 20240102 | 143200 | 1160058460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 244 | 20240102 | 143100 | 1160058460 | 3540 | 3545 | 3545 | 3540 | 655 |
| 245 | 20240102 | 143000 | 1157737265 | 3540 | 3550 | 3550 | 3540 | 101 |
| 246 | 20240102 | 142900 | 1157378725 | 3540 | 3550 | 3550 | 3540 | 5000 |
| 247 | 20240102 | 142800 | 1139668080 | 3555 | 3555 | 3555 | 3555 | 200 |
| 248 | 20240102 | 142700 | 1138957080 | 3550 | 3550 | 3550 | 3550 | 60 |
| 249 | 20240102 | 142600 | 1138744080 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20240102 | 142500 | 1138744080 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20240102 | 142400 | 1138744080 | 3550 | 3560 | 3560 | 3550 | 101 |
| 252 | 20240102 | 142300 | 1138385520 | 3560 | 3555 | 3560 | 3555 | 501 |
| 253 | 20240102 | 142200 | 1136603965 | 3560 | 3550 | 3560 | 3550 | 100 |
| 254 | 20240102 | 142100 | 1136248415 | 3550 | 3550 | 3550 | 3550 | 155 |
| 255 | 20240102 | 142000 | 1135698165 | 3550 | 3550 | 3550 | 3550 | 83 |
| 256 | 20240102 | 141900 | 1135403515 | 3560 | 3550 | 3560 | 3550 | 208 |
| 257 | 20240102 | 141800 | 1134665015 | 3560 | 3560 | 3560 | 3560 | 0 |
| 258 | 20240102 | 141700 | 1134665015 | 3560 | 3560 | 3560 | 3560 | 0 |
| 259 | 20240102 | 141600 | 1134665015 | 3560 | 3555 | 3560 | 3555 | 113 |
| 260 | 20240102 | 141500 | 1134263235 | 3555 | 3560 | 3560 | 3555 | 3084 |
| 261 | 20240102 | 141400 | 1123297705 | 3560 | 3560 | 3560 | 3560 | 0 |
| 262 | 20240102 | 141300 | 1123297705 | 3560 | 3560 | 3560 | 3560 | 5819 |
| 263 | 20240102 | 141200 | 1102582065 | 3555 | 3555 | 3555 | 3555 | 338 |
| 264 | 20240102 | 141100 | 1101380475 | 3555 | 3555 | 3555 | 3555 | 0 |
| 265 | 20240102 | 141000 | 1101380475 | 3555 | 3555 | 3555 | 3555 | 0 |
| 266 | 20240102 | 140900 | 1101380475 | 3555 | 3555 | 3555 | 3555 | 0 |
| 267 | 20240102 | 140800 | 1101380475 | 3555 | 3555 | 3555 | 3555 | 1803 |
| 268 | 20240102 | 140700 | 1094970810 | 3560 | 3560 | 3560 | 3560 | 2192 |
| 269 | 20240102 | 140600 | 1087167290 | 3560 | 3560 | 3560 | 3560 | 0 |
| 270 | 20240102 | 140500 | 1087167290 | 3560 | 3560 | 3560 | 3560 | 0 |
| 271 | 20240102 | 140400 | 1087167290 | 3560 | 3560 | 3560 | 3560 | 251 |
| 272 | 20240102 | 140300 | 1086273730 | 3555 | 3555 | 3555 | 3555 | 1 |
| 273 | 20240102 | 140200 | 1086270175 | 3555 | 3555 | 3555 | 3555 | 205 |
| 274 | 20240102 | 140100 | 1085541400 | 3555 | 3555 | 3555 | 3555 | 1 |
| 275 | 20240102 | 140000 | 1085537845 | 3555 | 3555 | 3555 | 3555 | 100 |
| 276 | 20240102 | 135900 | 1085182345 | 3555 | 3555 | 3555 | 3555 | 50 |
| 277 | 20240102 | 135800 | 1085004595 | 3560 | 3560 | 3560 | 3560 | 0 |
| 278 | 20240102 | 135700 | 1085004595 | 3560 | 3560 | 3560 | 3560 | 2350 |
| 279 | 20240102 | 135600 | 1076638595 | 3560 | 3560 | 3560 | 3560 | 0 |
| 280 | 20240102 | 135500 | 1076638595 | 3560 | 3560 | 3560 | 3560 | 0 |
| 281 | 20240102 | 135400 | 1076638595 | 3560 | 3560 | 3560 | 3560 | 224 |
| 282 | 20240102 | 135300 | 1075841155 | 3565 | 3565 | 3565 | 3565 | 0 |
| 283 | 20240102 | 135200 | 1075841155 | 3565 | 3560 | 3565 | 3560 | 1000 |
| 284 | 20240102 | 135100 | 1072278855 | 3555 | 3555 | 3555 | 3555 | 2206 |
| 285 | 20240102 | 135000 | 1064436525 | 3555 | 3565 | 3565 | 3555 | 2088 |
| 286 | 20240102 | 134900 | 1057004390 | 3560 | 3560 | 3560 | 3560 | 0 |
| 287 | 20240102 | 134800 | 1057004390 | 3560 | 3560 | 3560 | 3560 | 0 |
| 288 | 20240102 | 134700 | 1057004390 | 3560 | 3560 | 3560 | 3560 | 0 |
| 289 | 20240102 | 134600 | 1057004390 | 3560 | 3560 | 3560 | 3560 | 204 |
| 290 | 20240102 | 134500 | 1056278150 | 3565 | 3565 | 3565 | 3565 | 431 |
| 291 | 20240102 | 134400 | 1054741635 | 3570 | 3570 | 3570 | 3570 | 0 |
| 292 | 20240102 | 134300 | 1054741635 | 3570 | 3570 | 3570 | 3570 | 0 |
| 293 | 20240102 | 134200 | 1054741635 | 3570 | 3570 | 3570 | 3570 | 0 |
| 294 | 20240102 | 134100 | 1054741635 | 3570 | 3570 | 3570 | 3570 | 0 |
| 295 | 20240102 | 134000 | 1054741635 | 3570 | 3570 | 3570 | 3570 | 0 |
| 296 | 20240102 | 133900 | 1054741635 | 3570 | 3570 | 3570 | 3570 | 1 |
| 297 | 20240102 | 133800 | 1054738065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 298 | 20240102 | 133700 | 1054738065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 299 | 20240102 | 133600 | 1054738065 | 3575 | 3570 | 3575 | 3570 | 100 |
| 300 | 20240102 | 133500 | 1054380675 | 3570 | 3565 | 3570 | 3560 | 3269 |
| 301 | 20240102 | 133400 | 1042718440 | 3565 | 3565 | 3565 | 3565 | 4575 |
| 302 | 20240102 | 133300 | 1026408565 | 3560 | 3565 | 3565 | 3560 | 509 |
| 303 | 20240102 | 133200 | 1024594070 | 3560 | 3565 | 3565 | 3560 | 394 |
| 304 | 20240102 | 133100 | 1023190210 | 3560 | 3560 | 3560 | 3560 | 0 |
| 305 | 20240102 | 133000 | 1023190210 | 3560 | 3560 | 3560 | 3560 | 319 |
| 306 | 20240102 | 132900 | 1022054570 | 3560 | 3560 | 3565 | 3560 | 1532 |
| 307 | 20240102 | 132800 | 1016600615 | 3560 | 3550 | 3560 | 3550 | 6404 |
| 308 | 20240102 | 132700 | 993821110 | 3555 | 3555 | 3555 | 3555 | 100 |
| 309 | 20240102 | 132600 | 993465610 | 3550 | 3530 | 3550 | 3530 | 35292 |
| 310 | 20240102 | 132500 | 868670770 | 3530 | 3530 | 3530 | 3530 | 500 |
| 311 | 20240102 | 132400 | 866905770 | 3535 | 3535 | 3535 | 3535 | 0 |
| 312 | 20240102 | 132300 | 866905770 | 3535 | 3535 | 3535 | 3535 | 0 |
| 313 | 20240102 | 132200 | 866905770 | 3535 | 3535 | 3535 | 3535 | 286 |
| 314 | 20240102 | 132100 | 865894760 | 3535 | 3535 | 3535 | 3535 | 5 |
| 315 | 20240102 | 132000 | 865877085 | 3535 | 3535 | 3535 | 3535 | 1316 |
| 316 | 20240102 | 131900 | 861225025 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 317 | 20240102 | 131800 | 857690025 | 3535 | 3530 | 3535 | 3525 | 2084 |
| 318 | 20240102 | 131700 | 850323720 | 3535 | 3535 | 3535 | 3535 | 1 |
| 319 | 20240102 | 131600 | 850320185 | 3530 | 3530 | 3530 | 3530 | 0 |
| 320 | 20240102 | 131500 | 850320185 | 3530 | 3530 | 3530 | 3530 | 0 |
| 321 | 20240102 | 131400 | 850320185 | 3530 | 3530 | 3530 | 3530 | 1 |
| 322 | 20240102 | 131300 | 850316655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 323 | 20240102 | 131200 | 850316655 | 3530 | 3530 | 3530 | 3530 | 584 |
| 324 | 20240102 | 131100 | 848255135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 325 | 20240102 | 131000 | 848255135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 326 | 20240102 | 130900 | 848255135 | 3535 | 3535 | 3535 | 3535 | 5 |
| 327 | 20240102 | 130800 | 848237460 | 3535 | 3535 | 3535 | 3535 | 0 |
| 328 | 20240102 | 130700 | 848237460 | 3535 | 3535 | 3535 | 3535 | 0 |
| 329 | 20240102 | 130600 | 848237460 | 3535 | 3530 | 3535 | 3530 | 6 |
| 330 | 20240102 | 130500 | 848216255 | 3535 | 3535 | 3535 | 3535 | 0 |
| 331 | 20240102 | 130400 | 848216255 | 3535 | 3530 | 3535 | 3530 | 2092 |
| 332 | 20240102 | 130300 | 840831275 | 3535 | 3535 | 3535 | 3535 | 2000 |
| 333 | 20240102 | 130200 | 833761275 | 3535 | 3535 | 3535 | 3535 | 0 |
| 334 | 20240102 | 130100 | 833761275 | 3535 | 3530 | 3535 | 3530 | 3265 |
| 335 | 20240102 | 130000 | 822219750 | 3525 | 3525 | 3525 | 3525 | 0 |
| 336 | 20240102 | 125900 | 822219750 | 3525 | 3525 | 3525 | 3525 | 0 |
| 337 | 20240102 | 125800 | 822219750 | 3525 | 3525 | 3525 | 3525 | 0 |
| 338 | 20240102 | 125700 | 822219750 | 3525 | 3525 | 3525 | 3525 | 0 |
| 339 | 20240102 | 125600 | 822219750 | 3525 | 3525 | 3525 | 3525 | 0 |
| 340 | 20240102 | 125500 | 822219750 | 3525 | 3525 | 3525 | 3525 | 0 |
| 341 | 20240102 | 125400 | 822219750 | 3525 | 3525 | 3525 | 3525 | 0 |
| 342 | 20240102 | 125300 | 822219750 | 3525 | 3525 | 3525 | 3525 | 1 |
| 343 | 20240102 | 125200 | 822216225 | 3535 | 3535 | 3535 | 3535 | 857 |
| 344 | 20240102 | 125100 | 819186730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 345 | 20240102 | 125000 | 819186730 | 3530 | 3530 | 3530 | 3530 | 1129 |
| 346 | 20240102 | 124900 | 815201360 | 3530 | 3530 | 3530 | 3530 | 0 |
| 347 | 20240102 | 124800 | 815201360 | 3530 | 3530 | 3530 | 3530 | 0 |
| 348 | 20240102 | 124700 | 815201360 | 3530 | 3525 | 3530 | 3525 | 100 |
| 349 | 20240102 | 124600 | 814848365 | 3525 | 3520 | 3525 | 3520 | 338 |
| 350 | 20240102 | 124500 | 813658135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 351 | 20240102 | 124400 | 813658135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 352 | 20240102 | 124300 | 813658135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 353 | 20240102 | 124200 | 813658135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 354 | 20240102 | 124100 | 813658135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 355 | 20240102 | 124000 | 813658135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 356 | 20240102 | 123900 | 813658135 | 3515 | 3515 | 3515 | 3515 | 5 |
| 357 | 20240102 | 123800 | 813640560 | 3520 | 3520 | 3520 | 3520 | 0 |
| 358 | 20240102 | 123700 | 813640560 | 3520 | 3520 | 3520 | 3520 | 0 |
| 359 | 20240102 | 123600 | 813640560 | 3520 | 3520 | 3520 | 3520 | 0 |
| 360 | 20240102 | 123500 | 813640560 | 3520 | 3520 | 3520 | 3520 | 0 |
| 361 | 20240102 | 123400 | 813640560 | 3520 | 3520 | 3520 | 3520 | 0 |
| 362 | 20240102 | 123300 | 813640560 | 3520 | 3520 | 3520 | 3520 | 1 |
| 363 | 20240102 | 123200 | 813637040 | 3520 | 3520 | 3520 | 3520 | 0 |
| 364 | 20240102 | 123100 | 813637040 | 3520 | 3520 | 3520 | 3520 | 0 |
| 365 | 20240102 | 123000 | 813637040 | 3520 | 3520 | 3520 | 3520 | 468 |
| 366 | 20240102 | 122900 | 811989680 | 3520 | 3520 | 3520 | 3520 | 5 |
| 367 | 20240102 | 122800 | 811972080 | 3525 | 3525 | 3525 | 3525 | 0 |
| 368 | 20240102 | 122700 | 811972080 | 3525 | 3525 | 3525 | 3525 | 0 |
| 369 | 20240102 | 122600 | 811972080 | 3525 | 3525 | 3525 | 3525 | 0 |
| 370 | 20240102 | 122500 | 811972080 | 3525 | 3525 | 3525 | 3525 | 0 |
| 371 | 20240102 | 122400 | 811972080 | 3525 | 3525 | 3525 | 3525 | 0 |
| 372 | 20240102 | 122300 | 811972080 | 3525 | 3525 | 3525 | 3525 | 500 |
| 373 | 20240102 | 122200 | 810209580 | 3520 | 3520 | 3520 | 3520 | 482 |
| 374 | 20240102 | 122100 | 808512940 | 3510 | 3510 | 3510 | 3510 | 1 |
| 375 | 20240102 | 122000 | 808509430 | 3525 | 3525 | 3525 | 3525 | 0 |
| 376 | 20240102 | 121900 | 808509430 | 3525 | 3525 | 3525 | 3525 | 0 |
| 377 | 20240102 | 121800 | 808509430 | 3525 | 3525 | 3525 | 3525 | 0 |
| 378 | 20240102 | 121700 | 808509430 | 3525 | 3505 | 3525 | 3505 | 17340 |
| 379 | 20240102 | 121600 | 747435930 | 3515 | 3515 | 3515 | 3515 | 311 |
| 380 | 20240102 | 121500 | 746342765 | 3505 | 3510 | 3510 | 3505 | 5779 |
| 381 | 20240102 | 121400 | 726074355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 382 | 20240102 | 121300 | 726074355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 383 | 20240102 | 121200 | 726074355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 384 | 20240102 | 121100 | 726074355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 385 | 20240102 | 121000 | 726074355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 386 | 20240102 | 120900 | 726074355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 387 | 20240102 | 120800 | 726074355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 388 | 20240102 | 120700 | 726074355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 389 | 20240102 | 120600 | 726074355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 390 | 20240102 | 120500 | 726074355 | 3520 | 3510 | 3525 | 3510 | 936 |
| 391 | 20240102 | 120400 | 722782505 | 3510 | 3510 | 3510 | 3510 | 0 |
| 392 | 20240102 | 120300 | 722782505 | 3510 | 3510 | 3510 | 3510 | 0 |
| 393 | 20240102 | 120200 | 722782505 | 3510 | 3510 | 3510 | 3510 | 0 |
| 394 | 20240102 | 120100 | 722782505 | 3510 | 3510 | 3510 | 3510 | 0 |
| 395 | 20240102 | 120000 | 722782505 | 3510 | 3520 | 3525 | 3510 | 4259 |
| 396 | 20240102 | 115900 | 707812535 | 3510 | 3510 | 3510 | 3510 | 0 |
| 397 | 20240102 | 115800 | 707812535 | 3510 | 3520 | 3520 | 3500 | 17332 |
| 398 | 20240102 | 115700 | 646954985 | 3530 | 3520 | 3530 | 3520 | 386 |
| 399 | 20240102 | 115600 | 645592425 | 3525 | 3525 | 3525 | 3525 | 73 |
| 400 | 20240102 | 115500 | 645335100 | 3525 | 3525 | 3525 | 3525 | 11 |
| 401 | 20240102 | 115400 | 645296325 | 3525 | 3525 | 3525 | 3525 | 0 |
| 402 | 20240102 | 115300 | 645296325 | 3525 | 3525 | 3525 | 3525 | 1062 |
| 403 | 20240102 | 115200 | 641552775 | 3525 | 3530 | 3530 | 3525 | 500 |
| 404 | 20240102 | 115100 | 639790220 | 3535 | 3535 | 3535 | 3535 | 0 |
| 405 | 20240102 | 115000 | 639790220 | 3535 | 3535 | 3535 | 3535 | 1 |
| 406 | 20240102 | 114900 | 639786685 | 3540 | 3540 | 3540 | 3540 | 0 |
| 407 | 20240102 | 114800 | 639786685 | 3540 | 3540 | 3540 | 3525 | 13914 |
| 408 | 20240102 | 114700 | 590669055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 409 | 20240102 | 114600 | 590669055 | 3540 | 3540 | 3540 | 3540 | 124 |
| 410 | 20240102 | 114500 | 590230095 | 3540 | 3535 | 3540 | 3535 | 464 |
| 411 | 20240102 | 114400 | 588589850 | 3540 | 3540 | 3540 | 3540 | 422 |
| 412 | 20240102 | 114300 | 587095970 | 3540 | 3540 | 3540 | 3540 | 90 |
| 413 | 20240102 | 114200 | 586777370 | 3540 | 3540 | 3540 | 3540 | 0 |
| 414 | 20240102 | 114100 | 586777370 | 3540 | 3540 | 3540 | 3540 | 0 |
| 415 | 20240102 | 114000 | 586777370 | 3540 | 3540 | 3540 | 3540 | 0 |
| 416 | 20240102 | 113900 | 586777370 | 3540 | 3540 | 3540 | 3540 | 0 |
| 417 | 20240102 | 113800 | 586777370 | 3540 | 3530 | 3540 | 3530 | 2127 |
| 418 | 20240102 | 113700 | 579259450 | 3525 | 3525 | 3525 | 3525 | 0 |
| 419 | 20240102 | 113600 | 579259450 | 3525 | 3525 | 3525 | 3525 | 0 |
| 420 | 20240102 | 113500 | 579259450 | 3525 | 3520 | 3525 | 3510 | 8144 |
| 421 | 20240102 | 113400 | 550589330 | 3520 | 3525 | 3525 | 3520 | 1300 |
| 422 | 20240102 | 113300 | 546012830 | 3525 | 3535 | 3535 | 3520 | 7385 |
| 423 | 20240102 | 113200 | 519983625 | 3540 | 3540 | 3540 | 3540 | 5 |
| 424 | 20240102 | 113100 | 519965925 | 3540 | 3540 | 3540 | 3540 | 501 |
| 425 | 20240102 | 113000 | 518192385 | 3540 | 3540 | 3540 | 3540 | 500 |
| 426 | 20240102 | 112900 | 516422385 | 3540 | 3540 | 3540 | 3540 | 0 |
| 427 | 20240102 | 112800 | 516422385 | 3540 | 3535 | 3540 | 3535 | 17 |
| 428 | 20240102 | 112700 | 516362255 | 3535 | 3535 | 3535 | 3535 | 100 |
| 429 | 20240102 | 112600 | 516008755 | 3530 | 3525 | 3530 | 3525 | 9291 |
| 430 | 20240102 | 112500 | 483232780 | 3525 | 3525 | 3525 | 3525 | 0 |
| 431 | 20240102 | 112400 | 483232780 | 3525 | 3525 | 3525 | 3520 | 343 |
| 432 | 20240102 | 112300 | 482024420 | 3520 | 3515 | 3520 | 3515 | 2083 |
| 433 | 20240102 | 112200 | 474692560 | 3520 | 3520 | 3520 | 3520 | 0 |
| 434 | 20240102 | 112100 | 474692560 | 3520 | 3520 | 3520 | 3520 | 2 |
| 435 | 20240102 | 112000 | 474685520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 436 | 20240102 | 111900 | 474685520 | 3520 | 3520 | 3520 | 3520 | 0 |
| 437 | 20240102 | 111800 | 474685520 | 3520 | 3520 | 3520 | 3520 | 1 |
| 438 | 20240102 | 111700 | 474682000 | 3510 | 3510 | 3510 | 3510 | 0 |
| 439 | 20240102 | 111600 | 474682000 | 3510 | 3510 | 3510 | 3510 | 5 |
| 440 | 20240102 | 111500 | 474664450 | 3510 | 3510 | 3510 | 3510 | 40 |
| 441 | 20240102 | 111400 | 474524050 | 3520 | 3520 | 3520 | 3520 | 0 |
| 442 | 20240102 | 111300 | 474524050 | 3520 | 3520 | 3520 | 3520 | 60 |
| 443 | 20240102 | 111200 | 474312850 | 3505 | 3505 | 3505 | 3505 | 0 |
| 444 | 20240102 | 111100 | 474312850 | 3505 | 3520 | 3520 | 3505 | 101 |
| 445 | 20240102 | 111000 | 473957345 | 3505 | 3505 | 3505 | 3505 | 0 |
| 446 | 20240102 | 110900 | 473957345 | 3505 | 3510 | 3510 | 3505 | 5000 |
| 447 | 20240102 | 110800 | 456425150 | 3520 | 3515 | 3520 | 3515 | 400 |
| 448 | 20240102 | 110700 | 455018900 | 3520 | 3525 | 3525 | 3520 | 236 |
| 449 | 20240102 | 110600 | 454187180 | 3525 | 3525 | 3525 | 3525 | 30 |
| 450 | 20240102 | 110500 | 454081430 | 3525 | 3520 | 3525 | 3520 | 100 |
| 451 | 20240102 | 110400 | 453729230 | 3515 | 3515 | 3515 | 3515 | 1 |
| 452 | 20240102 | 110300 | 453725715 | 3515 | 3515 | 3515 | 3515 | 0 |
| 453 | 20240102 | 110200 | 453725715 | 3515 | 3515 | 3515 | 3515 | 363 |
| 454 | 20240102 | 110100 | 452449770 | 3515 | 3515 | 3515 | 3515 | 0 |
| 455 | 20240102 | 110000 | 452449770 | 3515 | 3515 | 3520 | 3515 | 557 |
| 456 | 20240102 | 105900 | 450491490 | 3510 | 3510 | 3510 | 3510 | 0 |
| 457 | 20240102 | 105800 | 450491490 | 3510 | 3510 | 3510 | 3510 | 0 |
| 458 | 20240102 | 105700 | 450491490 | 3510 | 3505 | 3510 | 3505 | 4010 |
| 459 | 20240102 | 105600 | 436424515 | 3505 | 3500 | 3505 | 3500 | 101 |
| 460 | 20240102 | 105500 | 436070515 | 3500 | 3500 | 3500 | 3500 | 425 |
| 461 | 20240102 | 105400 | 434583015 | 3500 | 3505 | 3505 | 3500 | 804 |
| 462 | 20240102 | 105300 | 431765015 | 3505 | 3505 | 3505 | 3505 | 331 |
| 463 | 20240102 | 105200 | 430604860 | 3505 | 3500 | 3505 | 3500 | 2 |
| 464 | 20240102 | 105100 | 430597855 | 3500 | 3500 | 3500 | 3500 | 114 |
| 465 | 20240102 | 105000 | 430198855 | 3500 | 3500 | 3500 | 3500 | 915 |
| 466 | 20240102 | 104900 | 426996355 | 3500 | 3500 | 3500 | 3500 | 417 |
| 467 | 20240102 | 104800 | 425536855 | 3490 | 3490 | 3490 | 3490 | 400 |
| 468 | 20240102 | 104700 | 424140855 | 3500 | 3490 | 3500 | 3490 | 1639 |
| 469 | 20240102 | 104600 | 418414585 | 3490 | 3500 | 3500 | 3490 | 10000 |
| 470 | 20240102 | 104500 | 383477190 | 3510 | 3510 | 3510 | 3510 | 0 |
| 471 | 20240102 | 104400 | 383477190 | 3510 | 3505 | 3510 | 3505 | 405 |
| 472 | 20240102 | 104300 | 382057165 | 3505 | 3505 | 3505 | 3505 | 0 |
| 473 | 20240102 | 104200 | 382057165 | 3505 | 3505 | 3505 | 3505 | 896 |
| 474 | 20240102 | 104100 | 378916685 | 3510 | 3510 | 3510 | 3510 | 5 |
| 475 | 20240102 | 104000 | 378899135 | 3510 | 3510 | 3510 | 3510 | 2 |
| 476 | 20240102 | 103900 | 378892115 | 3510 | 3510 | 3510 | 3510 | 1 |
| 477 | 20240102 | 103800 | 378888605 | 3510 | 3505 | 3510 | 3505 | 46 |
| 478 | 20240102 | 103700 | 378727355 | 3510 | 3505 | 3510 | 3505 | 80 |
| 479 | 20240102 | 103600 | 378446950 | 3510 | 3510 | 3510 | 3510 | 3 |
| 480 | 20240102 | 103500 | 378436420 | 3505 | 3510 | 3510 | 3505 | 156 |
| 481 | 20240102 | 103400 | 377889635 | 3510 | 3515 | 3515 | 3510 | 979 |
| 482 | 20240102 | 103300 | 374450245 | 3515 | 3515 | 3515 | 3515 | 100 |
| 483 | 20240102 | 103200 | 374098745 | 3520 | 3520 | 3520 | 3520 | 0 |
| 484 | 20240102 | 103100 | 374098745 | 3520 | 3520 | 3520 | 3520 | 56 |
| 485 | 20240102 | 103000 | 373901625 | 3520 | 3515 | 3520 | 3515 | 370 |
| 486 | 20240102 | 102900 | 372599700 | 3515 | 3515 | 3515 | 3505 | 301 |
| 487 | 20240102 | 102800 | 371543505 | 3510 | 3510 | 3510 | 3510 | 80 |
| 488 | 20240102 | 102700 | 371262705 | 3510 | 3495 | 3510 | 3495 | 1047 |
| 489 | 20240102 | 102600 | 367599765 | 3495 | 3500 | 3500 | 3495 | 1524 |
| 490 | 20240102 | 102500 | 362267290 | 3500 | 3515 | 3515 | 3500 | 2817 |
| 491 | 20240102 | 102400 | 352404515 | 3515 | 3515 | 3520 | 3500 | 414 |
| 492 | 20240102 | 102300 | 350950800 | 3515 | 3500 | 3515 | 3500 | 1884 |
| 493 | 20240102 | 102200 | 344353275 | 3510 | 3495 | 3510 | 3490 | 6587 |
| 494 | 20240102 | 102100 | 321319990 | 3500 | 3515 | 3515 | 3500 | 1960 |
| 495 | 20240102 | 102000 | 314457530 | 3520 | 3515 | 3520 | 3515 | 4001 |
| 496 | 20240102 | 101900 | 300379700 | 3530 | 3535 | 3535 | 3520 | 8108 |
| 497 | 20240102 | 101800 | 271801420 | 3550 | 3545 | 3550 | 3545 | 3 |
| 498 | 20240102 | 101700 | 271790780 | 3545 | 3545 | 3545 | 3545 | 105 |
| 499 | 20240102 | 101600 | 271418555 | 3550 | 3545 | 3550 | 3535 | 14248 |
| 500 | 20240102 | 101500 | 220981885 | 3560 | 3560 | 3560 | 3560 | 0 |
| 501 | 20240102 | 101400 | 220981885 | 3560 | 3555 | 3560 | 3555 | 350 |
| 502 | 20240102 | 101300 | 219736870 | 3555 | 3555 | 3555 | 3555 | 1 |
| 503 | 20240102 | 101200 | 219733315 | 3555 | 3535 | 3555 | 3530 | 1305 |
| 504 | 20240102 | 101100 | 215117940 | 3535 | 3550 | 3565 | 3535 | 1013 |
| 505 | 20240102 | 101000 | 211532145 | 3545 | 3555 | 3565 | 3545 | 2036 |
| 506 | 20240102 | 100900 | 204306775 | 3555 | 3555 | 3555 | 3535 | 10101 |
| 507 | 20240102 | 100800 | 168499685 | 3570 | 3575 | 3575 | 3545 | 7012 |
| 508 | 20240102 | 100700 | 143610480 | 3560 | 3560 | 3560 | 3545 | 3964 |
| 509 | 20240102 | 100600 | 129536900 | 3560 | 3555 | 3560 | 3550 | 2229 |
| 510 | 20240102 | 100500 | 121617480 | 3575 | 3530 | 3575 | 3530 | 14340 |
| 511 | 20240102 | 100400 | 70840750 | 3530 | 3525 | 3530 | 3525 | 447 |
| 512 | 20240102 | 100300 | 69263435 | 3530 | 3495 | 3530 | 3475 | 4115 |
| 513 | 20240102 | 100200 | 54910145 | 3495 | 3525 | 3525 | 3495 | 1934 |
| 514 | 20240102 | 100100 | 48126270 | 3525 | 3465 | 3530 | 3465 | 6515 |
| 515 | 20240102 | 100000 | 25428740 | 3470 | 3535 | 3535 | 3470 | 7263 |