28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 183300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 7158 |
| 3 | 20240112 | 183200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20240112 | 183100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20240112 | 183000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20240112 | 182900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20240112 | 182800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20240112 | 182700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20240112 | 182600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20240112 | 182500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20240112 | 182400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20240112 | 182300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20240112 | 182200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20240112 | 182100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20240112 | 182000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20240112 | 181900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20240112 | 181800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20240112 | 181700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20240112 | 181600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20240112 | 181500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20240112 | 181400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20240112 | 181300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20240112 | 181200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20240112 | 181100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20240112 | 181000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20240112 | 180900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20240112 | 180800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20240112 | 180700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20240112 | 180600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20240112 | 180500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20240112 | 180400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20240112 | 180300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 7158 |
| 33 | 20240112 | 180200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20240112 | 180100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20240112 | 180000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20240112 | 175900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20240112 | 175800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20240112 | 175700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20240112 | 175600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20240112 | 175500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20240112 | 175400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20240112 | 175300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20240112 | 175200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20240112 | 175100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20240112 | 175000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20240112 | 174900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20240112 | 174800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20240112 | 174700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20240112 | 174600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20240112 | 174500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20240112 | 174400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20240112 | 174300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20240112 | 174200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20240112 | 174100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20240112 | 174000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20240112 | 173900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20240112 | 173800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20240112 | 173700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20240112 | 173600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20240112 | 173500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20240112 | 173400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20240112 | 173300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 7158 |
| 63 | 20240112 | 173200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20240112 | 173100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20240112 | 173000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20240112 | 172900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20240112 | 172800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20240112 | 172700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20240112 | 172600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20240112 | 172500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20240112 | 172400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20240112 | 172300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20240112 | 172200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20240112 | 172100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20240112 | 172000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20240112 | 171900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20240112 | 171800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20240112 | 171700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20240112 | 171600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20240112 | 171500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20240112 | 171400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20240112 | 171300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20240112 | 171200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20240112 | 171100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20240112 | 171000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20240112 | 170900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20240112 | 170800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20240112 | 170700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20240112 | 170600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20240112 | 170500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20240112 | 170400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20240112 | 170300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 7158 |
| 93 | 20240112 | 170200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20240112 | 170100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20240112 | 170000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20240112 | 165900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20240112 | 165800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20240112 | 165700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20240112 | 165600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20240112 | 165500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20240112 | 165400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20240112 | 165300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20240112 | 165200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20240112 | 165100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20240112 | 165000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20240112 | 164900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20240112 | 164800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20240112 | 164700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20240112 | 164600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20240112 | 164500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20240112 | 164400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20240112 | 164300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20240112 | 164200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20240112 | 164100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20240112 | 164000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20240112 | 163900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20240112 | 163800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20240112 | 163700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20240112 | 163600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20240112 | 163500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20240112 | 163400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20240112 | 163300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 7158 |
| 123 | 20240112 | 163200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20240112 | 163100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20240112 | 163000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20240112 | 162900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20240112 | 162800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20240112 | 162700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20240112 | 162600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20240112 | 162500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20240112 | 162400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20240112 | 162300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20240112 | 162200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20240112 | 162100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20240112 | 162000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20240112 | 161900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20240112 | 161800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20240112 | 161700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20240112 | 161600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20240112 | 161500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20240112 | 161400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20240112 | 161300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20240112 | 161200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20240112 | 161100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20240112 | 161000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20240112 | 160900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20240112 | 160800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20240112 | 160700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20240112 | 160600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20240112 | 160500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20240112 | 160400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20240112 | 160300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 7158 |
| 153 | 20240112 | 160200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20240112 | 160100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20240112 | 160000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20240112 | 155900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20240112 | 155800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20240112 | 155700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20240112 | 155600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20240112 | 155500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20240112 | 155400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20240112 | 155300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20240112 | 155200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20240112 | 155100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20240112 | 155000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20240112 | 154900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20240112 | 154800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20240112 | 154700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20240112 | 154600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20240112 | 154500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20240112 | 154400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20240112 | 154300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20240112 | 154200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20240112 | 154100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20240112 | 154000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20240112 | 153900 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20240112 | 153800 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20240112 | 153700 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20240112 | 153600 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20240112 | 153500 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20240112 | 153400 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20240112 | 153300 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 7158 |
| 183 | 20240112 | 153200 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20240112 | 153100 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20240112 | 153000 | 1566825980 | 3485 | 3485 | 3485 | 3485 | 7158 |
| 186 | 20240112 | 152900 | 1541880350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20240112 | 152800 | 1541880350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20240112 | 152700 | 1541880350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20240112 | 152600 | 1541880350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20240112 | 152500 | 1541880350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20240112 | 152400 | 1541880350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20240112 | 152300 | 1541880350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20240112 | 152200 | 1541880350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20240112 | 152100 | 1541880350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20240112 | 152000 | 1541880350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20240112 | 151900 | 1541880350 | 3485 | 3480 | 3505 | 3480 | 3759 |
| 197 | 20240112 | 151800 | 1528753970 | 3485 | 3490 | 3495 | 3480 | 6309 |
| 198 | 20240112 | 151700 | 1506792360 | 3495 | 3490 | 3495 | 3490 | 20 |
| 199 | 20240112 | 151600 | 1506722505 | 3495 | 3495 | 3495 | 3495 | 218 |
| 200 | 20240112 | 151500 | 1505960595 | 3495 | 3485 | 3495 | 3485 | 681 |
| 201 | 20240112 | 151400 | 1503583955 | 3490 | 3485 | 3495 | 3485 | 33 |
| 202 | 20240112 | 151300 | 1503468735 | 3495 | 3500 | 3500 | 3485 | 301 |
| 203 | 20240112 | 151200 | 1502416735 | 3500 | 3495 | 3510 | 3490 | 797 |
| 204 | 20240112 | 151100 | 1499631895 | 3510 | 3490 | 3510 | 3480 | 5545 |
| 205 | 20240112 | 151000 | 1480240205 | 3490 | 3490 | 3490 | 3490 | 1 |
| 206 | 20240112 | 150900 | 1480236715 | 3485 | 3485 | 3485 | 3480 | 750 |
| 207 | 20240112 | 150800 | 1477623460 | 3485 | 3480 | 3485 | 3480 | 173 |
| 208 | 20240112 | 150700 | 1477021040 | 3490 | 3470 | 3500 | 3470 | 9000 |
| 209 | 20240112 | 150600 | 1445683560 | 3475 | 3470 | 3475 | 3470 | 210 |
| 210 | 20240112 | 150500 | 1444953855 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20240112 | 150400 | 1444953855 | 3475 | 3475 | 3475 | 3470 | 46 |
| 212 | 20240112 | 150300 | 1444794050 | 3475 | 3470 | 3475 | 3470 | 171 |
| 213 | 20240112 | 150200 | 1444199875 | 3475 | 3475 | 3475 | 3475 | 4 |
| 214 | 20240112 | 150100 | 1444185975 | 3475 | 3480 | 3480 | 3475 | 332 |
| 215 | 20240112 | 150000 | 1443031765 | 3480 | 3475 | 3480 | 3475 | 1131 |
| 216 | 20240112 | 145900 | 1439095935 | 3480 | 3480 | 3480 | 3480 | 1 |
| 217 | 20240112 | 145800 | 1439092455 | 3480 | 3480 | 3480 | 3475 | 361 |
| 218 | 20240112 | 145700 | 1437836325 | 3475 | 3480 | 3480 | 3470 | 404 |
| 219 | 20240112 | 145600 | 1436433320 | 3475 | 3475 | 3480 | 3475 | 765 |
| 220 | 20240112 | 145500 | 1433774940 | 3475 | 3475 | 3475 | 3465 | 441 |
| 221 | 20240112 | 145400 | 1432243345 | 3480 | 3480 | 3480 | 3480 | 1 |
| 222 | 20240112 | 145300 | 1432239865 | 3475 | 3475 | 3480 | 3475 | 815 |
| 223 | 20240112 | 145200 | 1429403720 | 3480 | 3475 | 3480 | 3475 | 10 |
| 224 | 20240112 | 145100 | 1429368965 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20240112 | 145000 | 1429368965 | 3475 | 3470 | 3475 | 3470 | 110 |
| 226 | 20240112 | 144900 | 1428986765 | 3480 | 3480 | 3490 | 3465 | 10871 |
| 227 | 20240112 | 144800 | 1391216260 | 3485 | 3485 | 3495 | 3485 | 4951 |
| 228 | 20240112 | 144700 | 1373944800 | 3485 | 3480 | 3485 | 3480 | 10 |
| 229 | 20240112 | 144600 | 1373909995 | 3480 | 3475 | 3480 | 3475 | 576 |
| 230 | 20240112 | 144500 | 1371905520 | 3480 | 3475 | 3480 | 3475 | 14 |
| 231 | 20240112 | 144400 | 1371856850 | 3475 | 3475 | 3475 | 3475 | 11 |
| 232 | 20240112 | 144300 | 1371818625 | 3480 | 3480 | 3480 | 3480 | 24 |
| 233 | 20240112 | 144200 | 1371735105 | 3475 | 3475 | 3475 | 3475 | 9 |
| 234 | 20240112 | 144100 | 1371703830 | 3480 | 3480 | 3480 | 3480 | 50 |
| 235 | 20240112 | 144000 | 1371529830 | 3480 | 3480 | 3480 | 3480 | 7 |
| 236 | 20240112 | 143900 | 1371505470 | 3480 | 3480 | 3480 | 3480 | 4 |
| 237 | 20240112 | 143800 | 1371491550 | 3480 | 3480 | 3480 | 3480 | 5 |
| 238 | 20240112 | 143700 | 1371474150 | 3475 | 3480 | 3480 | 3475 | 4 |
| 239 | 20240112 | 143600 | 1371460245 | 3485 | 3475 | 3485 | 3475 | 210 |
| 240 | 20240112 | 143500 | 1370728495 | 3475 | 3475 | 3475 | 3475 | 0 |
| 241 | 20240112 | 143400 | 1370728495 | 3475 | 3475 | 3475 | 3475 | 52 |
| 242 | 20240112 | 143300 | 1370547795 | 3475 | 3475 | 3475 | 3475 | 23 |
| 243 | 20240112 | 143200 | 1370467870 | 3475 | 3475 | 3475 | 3475 | 1 |
| 244 | 20240112 | 143100 | 1370464395 | 3480 | 3480 | 3480 | 3480 | 9 |
| 245 | 20240112 | 143000 | 1370433075 | 3485 | 3475 | 3485 | 3475 | 1953 |
| 246 | 20240112 | 142900 | 1363628785 | 3480 | 3480 | 3480 | 3480 | 10 |
| 247 | 20240112 | 142800 | 1363593985 | 3475 | 3475 | 3475 | 3475 | 10 |
| 248 | 20240112 | 142700 | 1363559235 | 3475 | 3475 | 3475 | 3475 | 0 |
| 249 | 20240112 | 142600 | 1363559235 | 3475 | 3475 | 3475 | 3475 | 10 |
| 250 | 20240112 | 142500 | 1363524485 | 3475 | 3475 | 3475 | 3475 | 10 |
| 251 | 20240112 | 142400 | 1363489735 | 3480 | 3480 | 3480 | 3480 | 150 |
| 252 | 20240112 | 142300 | 1362967735 | 3475 | 3475 | 3475 | 3475 | 9 |
| 253 | 20240112 | 142200 | 1362936460 | 3475 | 3470 | 3475 | 3470 | 1343 |
| 254 | 20240112 | 142100 | 1358269580 | 3470 | 3470 | 3470 | 3470 | 0 |
| 255 | 20240112 | 142000 | 1358269580 | 3470 | 3470 | 3470 | 3470 | 110 |
| 256 | 20240112 | 141900 | 1357887880 | 3475 | 3470 | 3475 | 3470 | 727 |
| 257 | 20240112 | 141800 | 1355364940 | 3470 | 3470 | 3470 | 3470 | 11 |
| 258 | 20240112 | 141700 | 1355326770 | 3470 | 3470 | 3470 | 3470 | 9 |
| 259 | 20240112 | 141600 | 1355295540 | 3475 | 3475 | 3475 | 3475 | 2011 |
| 260 | 20240112 | 141500 | 1348307315 | 3475 | 3475 | 3475 | 3475 | 10 |
| 261 | 20240112 | 141400 | 1348272565 | 3475 | 3475 | 3475 | 3475 | 10 |
| 262 | 20240112 | 141300 | 1348237815 | 3480 | 3475 | 3480 | 3475 | 7 |
| 263 | 20240112 | 141200 | 1348213460 | 3475 | 3480 | 3485 | 3475 | 2003 |
| 264 | 20240112 | 141100 | 1341242650 | 3490 | 3465 | 3490 | 3465 | 5614 |
| 265 | 20240112 | 141000 | 1321695130 | 3465 | 3465 | 3465 | 3465 | 137 |
| 266 | 20240112 | 140900 | 1321220425 | 3465 | 3465 | 3465 | 3465 | 9 |
| 267 | 20240112 | 140800 | 1321189240 | 3465 | 3465 | 3465 | 3465 | 1 |
| 268 | 20240112 | 140700 | 1321185775 | 3465 | 3465 | 3465 | 3465 | 10 |
| 269 | 20240112 | 140600 | 1321151125 | 3465 | 3465 | 3465 | 3465 | 10 |
| 270 | 20240112 | 140500 | 1321116475 | 3465 | 3465 | 3465 | 3465 | 664 |
| 271 | 20240112 | 140400 | 1318815715 | 3470 | 3460 | 3470 | 3460 | 121 |
| 272 | 20240112 | 140300 | 1318396405 | 3460 | 3470 | 3470 | 3460 | 1630 |
| 273 | 20240112 | 140200 | 1312751575 | 3470 | 3470 | 3470 | 3470 | 0 |
| 274 | 20240112 | 140100 | 1312751575 | 3470 | 3465 | 3470 | 3465 | 3807 |
| 275 | 20240112 | 140000 | 1299543150 | 3460 | 3465 | 3465 | 3460 | 61 |
| 276 | 20240112 | 135900 | 1299331835 | 3465 | 3470 | 3470 | 3465 | 882 |
| 277 | 20240112 | 135800 | 1296271400 | 3470 | 3480 | 3480 | 3470 | 4320 |
| 278 | 20240112 | 135700 | 1281253280 | 3480 | 3480 | 3480 | 3480 | 101 |
| 279 | 20240112 | 135600 | 1280901800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 280 | 20240112 | 135500 | 1280901800 | 3485 | 3490 | 3490 | 3485 | 1484 |
| 281 | 20240112 | 135400 | 1275729810 | 3490 | 3490 | 3490 | 3490 | 0 |
| 282 | 20240112 | 135300 | 1275729810 | 3490 | 3490 | 3490 | 3490 | 76 |
| 283 | 20240112 | 135200 | 1275464570 | 3495 | 3485 | 3495 | 3485 | 3924 |
| 284 | 20240112 | 135100 | 1261772610 | 3485 | 3485 | 3485 | 3485 | 0 |
| 285 | 20240112 | 135000 | 1261772610 | 3485 | 3475 | 3485 | 3475 | 488 |
| 286 | 20240112 | 134900 | 1260075920 | 3490 | 3490 | 3490 | 3480 | 5809 |
| 287 | 20240112 | 134800 | 1239845240 | 3495 | 3510 | 3520 | 3495 | 5028 |
| 288 | 20240112 | 134700 | 1222220440 | 3515 | 3490 | 3515 | 3490 | 1133 |
| 289 | 20240112 | 134600 | 1218243495 | 3510 | 3490 | 3510 | 3490 | 1564 |
| 290 | 20240112 | 134500 | 1212785015 | 3490 | 3490 | 3490 | 3490 | 3 |
| 291 | 20240112 | 134400 | 1212774545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 292 | 20240112 | 134300 | 1212774545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 293 | 20240112 | 134200 | 1212774545 | 3490 | 3490 | 3490 | 3490 | 3 |
| 294 | 20240112 | 134100 | 1212764075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 295 | 20240112 | 134000 | 1212764075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 296 | 20240112 | 133900 | 1212764075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 297 | 20240112 | 133800 | 1212764075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 298 | 20240112 | 133700 | 1212764075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 299 | 20240112 | 133600 | 1212764075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 300 | 20240112 | 133500 | 1212764075 | 3490 | 3490 | 3490 | 3490 | 92 |
| 301 | 20240112 | 133400 | 1212442995 | 3490 | 3490 | 3490 | 3490 | 5 |
| 302 | 20240112 | 133300 | 1212425545 | 3490 | 3490 | 3490 | 3490 | 3 |
| 303 | 20240112 | 133200 | 1212415075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 304 | 20240112 | 133100 | 1212415075 | 3490 | 3485 | 3490 | 3485 | 93 |
| 305 | 20240112 | 133000 | 1212090965 | 3485 | 3485 | 3485 | 3485 | 6 |
| 306 | 20240112 | 132900 | 1212070055 | 3485 | 3475 | 3485 | 3475 | 629 |
| 307 | 20240112 | 132800 | 1209878280 | 3485 | 3485 | 3490 | 3475 | 5266 |
| 308 | 20240112 | 132700 | 1191539285 | 3490 | 3475 | 3525 | 3475 | 44473 |
| 309 | 20240112 | 132600 | 1035583885 | 3460 | 3450 | 3465 | 3450 | 4449 |
| 310 | 20240112 | 132500 | 1020185115 | 3475 | 3485 | 3485 | 3450 | 47616 |
| 311 | 20240112 | 132400 | 855195740 | 3490 | 3490 | 3490 | 3490 | 0 |
| 312 | 20240112 | 132300 | 855195740 | 3490 | 3490 | 3490 | 3490 | 1434 |
| 313 | 20240112 | 132200 | 850191080 | 3495 | 3495 | 3495 | 3495 | 0 |
| 314 | 20240112 | 132100 | 850191080 | 3495 | 3495 | 3495 | 3495 | 90 |
| 315 | 20240112 | 132000 | 849876530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 316 | 20240112 | 131900 | 849876530 | 3490 | 3490 | 3490 | 3490 | 88 |
| 317 | 20240112 | 131800 | 849569410 | 3485 | 3485 | 3485 | 3485 | 0 |
| 318 | 20240112 | 131700 | 849569410 | 3485 | 3485 | 3485 | 3485 | 0 |
| 319 | 20240112 | 131600 | 849569410 | 3485 | 3485 | 3485 | 3485 | 0 |
| 320 | 20240112 | 131500 | 849569410 | 3485 | 3485 | 3485 | 3485 | 337 |
| 321 | 20240112 | 131400 | 848394965 | 3485 | 3485 | 3485 | 3485 | 0 |
| 322 | 20240112 | 131300 | 848394965 | 3485 | 3485 | 3485 | 3485 | 1003 |
| 323 | 20240112 | 131200 | 844899510 | 3480 | 3480 | 3480 | 3480 | 0 |
| 324 | 20240112 | 131100 | 844899510 | 3480 | 3485 | 3485 | 3480 | 2326 |
| 325 | 20240112 | 131000 | 836793420 | 3490 | 3490 | 3490 | 3490 | 0 |
| 326 | 20240112 | 130900 | 836793420 | 3490 | 3495 | 3495 | 3490 | 1571 |
| 327 | 20240112 | 130800 | 831308960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 328 | 20240112 | 130700 | 831308960 | 3510 | 3500 | 3515 | 3500 | 1166 |
| 329 | 20240112 | 130600 | 827219255 | 3490 | 3495 | 3495 | 3490 | 955 |
| 330 | 20240112 | 130500 | 823885025 | 3495 | 3495 | 3495 | 3495 | 244 |
| 331 | 20240112 | 130400 | 823032245 | 3495 | 3495 | 3495 | 3495 | 0 |
| 332 | 20240112 | 130300 | 823032245 | 3495 | 3495 | 3495 | 3495 | 0 |
| 333 | 20240112 | 130200 | 823032245 | 3495 | 3495 | 3495 | 3495 | 20 |
| 334 | 20240112 | 130100 | 822962345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 335 | 20240112 | 130000 | 822962345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 336 | 20240112 | 125900 | 822962345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 337 | 20240112 | 125800 | 822962345 | 3495 | 3495 | 3495 | 3495 | 500 |
| 338 | 20240112 | 125700 | 821214845 | 3495 | 3495 | 3495 | 3495 | 5 |
| 339 | 20240112 | 125600 | 821197370 | 3495 | 3495 | 3495 | 3495 | 4 |
| 340 | 20240112 | 125500 | 821183390 | 3495 | 3485 | 3495 | 3485 | 692 |
| 341 | 20240112 | 125400 | 818765750 | 3490 | 3490 | 3490 | 3490 | 676 |
| 342 | 20240112 | 125300 | 816406510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 343 | 20240112 | 125200 | 816406510 | 3485 | 3485 | 3485 | 3485 | 45 |
| 344 | 20240112 | 125100 | 816249685 | 3490 | 3490 | 3490 | 3490 | 1 |
| 345 | 20240112 | 125000 | 816246195 | 3490 | 3490 | 3490 | 3490 | 89 |
| 346 | 20240112 | 124900 | 815935585 | 3490 | 3490 | 3490 | 3490 | 0 |
| 347 | 20240112 | 124800 | 815935585 | 3490 | 3495 | 3495 | 3490 | 226 |
| 348 | 20240112 | 124700 | 815146330 | 3495 | 3495 | 3495 | 3495 | 104 |
| 349 | 20240112 | 124600 | 814782850 | 3500 | 3500 | 3500 | 3500 | 1 |
| 350 | 20240112 | 124500 | 814779350 | 3500 | 3505 | 3515 | 3500 | 141 |
| 351 | 20240112 | 124400 | 814284525 | 3500 | 3485 | 3510 | 3480 | 5478 |
| 352 | 20240112 | 124300 | 795157505 | 3480 | 3490 | 3490 | 3480 | 3195 |
| 353 | 20240112 | 124200 | 784020805 | 3495 | 3510 | 3525 | 3495 | 3415 |
| 354 | 20240112 | 124100 | 772050035 | 3510 | 3510 | 3510 | 3510 | 0 |
| 355 | 20240112 | 124000 | 772050035 | 3510 | 3490 | 3510 | 3490 | 176 |
| 356 | 20240112 | 123900 | 771433275 | 3530 | 3490 | 3530 | 3490 | 800 |
| 357 | 20240112 | 123800 | 768629470 | 3490 | 3490 | 3490 | 3490 | 0 |
| 358 | 20240112 | 123700 | 768629470 | 3490 | 3490 | 3490 | 3490 | 501 |
| 359 | 20240112 | 123600 | 766880980 | 3490 | 3490 | 3490 | 3490 | 0 |
| 360 | 20240112 | 123500 | 766880980 | 3490 | 3495 | 3495 | 3490 | 3782 |
| 361 | 20240112 | 123400 | 753674670 | 3500 | 3500 | 3500 | 3500 | 100 |
| 362 | 20240112 | 123300 | 753324670 | 3500 | 3495 | 3500 | 3490 | 237 |
| 363 | 20240112 | 123200 | 752496035 | 3500 | 3500 | 3500 | 3500 | 0 |
| 364 | 20240112 | 123100 | 752496035 | 3500 | 3495 | 3500 | 3495 | 1167 |
| 365 | 20240112 | 123000 | 748416370 | 3505 | 3500 | 3505 | 3495 | 3461 |
| 366 | 20240112 | 122900 | 736305210 | 3510 | 3510 | 3510 | 3510 | 0 |
| 367 | 20240112 | 122800 | 736305210 | 3510 | 3510 | 3510 | 3510 | 200 |
| 368 | 20240112 | 122700 | 735603210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 369 | 20240112 | 122600 | 735603210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 370 | 20240112 | 122500 | 735603210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 371 | 20240112 | 122400 | 735603210 | 3500 | 3500 | 3500 | 3500 | 1 |
| 372 | 20240112 | 122300 | 735599710 | 3500 | 3500 | 3500 | 3500 | 0 |
| 373 | 20240112 | 122200 | 735599710 | 3500 | 3500 | 3500 | 3500 | 1634 |
| 374 | 20240112 | 122100 | 729880710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 375 | 20240112 | 122000 | 729880710 | 3510 | 3510 | 3510 | 3510 | 0 |
| 376 | 20240112 | 121900 | 729880710 | 3510 | 3510 | 3510 | 3510 | 10 |
| 377 | 20240112 | 121800 | 729845610 | 3515 | 3515 | 3515 | 3515 | 0 |
| 378 | 20240112 | 121700 | 729845610 | 3515 | 3515 | 3515 | 3515 | 10 |
| 379 | 20240112 | 121600 | 729810460 | 3505 | 3505 | 3505 | 3505 | 688 |
| 380 | 20240112 | 121500 | 727399020 | 3505 | 3505 | 3505 | 3505 | 334 |
| 381 | 20240112 | 121400 | 726228350 | 3505 | 3505 | 3505 | 3505 | 30 |
| 382 | 20240112 | 121300 | 726123200 | 3505 | 3505 | 3505 | 3505 | 179 |
| 383 | 20240112 | 121200 | 725495805 | 3505 | 3505 | 3505 | 3505 | 31 |
| 384 | 20240112 | 121100 | 725387150 | 3500 | 3500 | 3500 | 3500 | 776 |
| 385 | 20240112 | 121000 | 722671150 | 3500 | 3500 | 3500 | 3500 | 530 |
| 386 | 20240112 | 120900 | 720816150 | 3500 | 3500 | 3500 | 3500 | 2 |
| 387 | 20240112 | 120800 | 720809150 | 3500 | 3500 | 3500 | 3500 | 100 |
| 388 | 20240112 | 120700 | 720459150 | 3500 | 3500 | 3500 | 3500 | 0 |
| 389 | 20240112 | 120600 | 720459150 | 3500 | 3500 | 3500 | 3500 | 34 |
| 390 | 20240112 | 120500 | 720340150 | 3500 | 3500 | 3500 | 3500 | 102 |
| 391 | 20240112 | 120400 | 719983150 | 3500 | 3490 | 3500 | 3490 | 32 |
| 392 | 20240112 | 120300 | 719871170 | 3490 | 3490 | 3490 | 3490 | 0 |
| 393 | 20240112 | 120200 | 719871170 | 3490 | 3490 | 3490 | 3490 | 0 |
| 394 | 20240112 | 120100 | 719871170 | 3490 | 3490 | 3490 | 3490 | 0 |
| 395 | 20240112 | 120000 | 719871170 | 3490 | 3500 | 3500 | 3490 | 52 |
| 396 | 20240112 | 115900 | 719689180 | 3500 | 3500 | 3500 | 3500 | 0 |
| 397 | 20240112 | 115800 | 719689180 | 3500 | 3500 | 3500 | 3500 | 0 |
| 398 | 20240112 | 115700 | 719689180 | 3500 | 3500 | 3500 | 3500 | 438 |
| 399 | 20240112 | 115600 | 718156180 | 3500 | 3500 | 3500 | 3500 | 1 |
| 400 | 20240112 | 115500 | 718152680 | 3495 | 3495 | 3495 | 3495 | 854 |
| 401 | 20240112 | 115400 | 715167950 | 3500 | 3500 | 3500 | 3500 | 1 |
| 402 | 20240112 | 115300 | 715164450 | 3505 | 3505 | 3505 | 3505 | 1 |
| 403 | 20240112 | 115200 | 715160945 | 3505 | 3505 | 3505 | 3505 | 1 |
| 404 | 20240112 | 115100 | 715157440 | 3505 | 3505 | 3505 | 3505 | 101 |
| 405 | 20240112 | 115000 | 714803435 | 3510 | 3510 | 3510 | 3510 | 1 |
| 406 | 20240112 | 114900 | 714799925 | 3510 | 3510 | 3510 | 3510 | 1 |
| 407 | 20240112 | 114800 | 714796415 | 3510 | 3510 | 3510 | 3510 | 0 |
| 408 | 20240112 | 114700 | 714796415 | 3510 | 3510 | 3510 | 3510 | 0 |
| 409 | 20240112 | 114600 | 714796415 | 3510 | 3510 | 3510 | 3510 | 1 |
| 410 | 20240112 | 114500 | 714792905 | 3510 | 3510 | 3510 | 3510 | 1 |
| 411 | 20240112 | 114400 | 714789395 | 3510 | 3510 | 3510 | 3510 | 1 |
| 412 | 20240112 | 114300 | 714785885 | 3510 | 3510 | 3510 | 3510 | 1 |
| 413 | 20240112 | 114200 | 714782375 | 3500 | 3500 | 3500 | 3500 | 311 |
| 414 | 20240112 | 114100 | 713693875 | 3510 | 3510 | 3510 | 3510 | 0 |
| 415 | 20240112 | 114000 | 713693875 | 3510 | 3510 | 3510 | 3510 | 1 |
| 416 | 20240112 | 113900 | 713690365 | 3510 | 3510 | 3510 | 3510 | 1 |
| 417 | 20240112 | 113800 | 713686855 | 3515 | 3510 | 3515 | 3500 | 4043 |
| 418 | 20240112 | 113700 | 699522190 | 3520 | 3520 | 3520 | 3520 | 1 |
| 419 | 20240112 | 113600 | 699518670 | 3520 | 3520 | 3520 | 3520 | 0 |
| 420 | 20240112 | 113500 | 699518670 | 3520 | 3520 | 3520 | 3520 | 1 |
| 421 | 20240112 | 113400 | 699515150 | 3520 | 3520 | 3520 | 3520 | 0 |
| 422 | 20240112 | 113300 | 699515150 | 3520 | 3520 | 3520 | 3520 | 1 |
| 423 | 20240112 | 113200 | 699511630 | 3520 | 3520 | 3520 | 3520 | 1 |
| 424 | 20240112 | 113100 | 699508110 | 3520 | 3520 | 3520 | 3520 | 1 |
| 425 | 20240112 | 113000 | 699504590 | 3520 | 3520 | 3520 | 3520 | 0 |
| 426 | 20240112 | 112900 | 699504590 | 3520 | 3520 | 3520 | 3520 | 1 |
| 427 | 20240112 | 112800 | 699501070 | 3520 | 3520 | 3520 | 3520 | 1 |
| 428 | 20240112 | 112700 | 699497550 | 3520 | 3520 | 3520 | 3520 | 0 |
| 429 | 20240112 | 112600 | 699497550 | 3520 | 3520 | 3520 | 3520 | 2273 |
| 430 | 20240112 | 112500 | 691496590 | 3520 | 3520 | 3520 | 3520 | 0 |
| 431 | 20240112 | 112400 | 691496590 | 3520 | 3520 | 3520 | 3520 | 1 |
| 432 | 20240112 | 112300 | 691493070 | 3520 | 3515 | 3520 | 3510 | 6423 |
| 433 | 20240112 | 112200 | 668926405 | 3520 | 3520 | 3520 | 3520 | 1 |
| 434 | 20240112 | 112100 | 668922885 | 3520 | 3520 | 3520 | 3520 | 0 |
| 435 | 20240112 | 112000 | 668922885 | 3520 | 3520 | 3520 | 3520 | 1 |
| 436 | 20240112 | 111900 | 668919365 | 3520 | 3515 | 3520 | 3515 | 165 |
| 437 | 20240112 | 111800 | 668339065 | 3520 | 3520 | 3520 | 3520 | 216 |
| 438 | 20240112 | 111700 | 667578745 | 3515 | 3520 | 3520 | 3515 | 11 |
| 439 | 20240112 | 111600 | 667540075 | 3520 | 3520 | 3520 | 3515 | 1501 |
| 440 | 20240112 | 111500 | 662259055 | 3530 | 3525 | 3530 | 3525 | 101 |
| 441 | 20240112 | 111400 | 661902770 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 442 | 20240112 | 111300 | 658382770 | 3515 | 3515 | 3515 | 3515 | 307 |
| 443 | 20240112 | 111200 | 657303665 | 3515 | 3515 | 3515 | 3515 | 2 |
| 444 | 20240112 | 111100 | 657296635 | 3520 | 3520 | 3520 | 3520 | 829 |
| 445 | 20240112 | 111000 | 654378555 | 3520 | 3520 | 3520 | 3520 | 11 |
| 446 | 20240112 | 110900 | 654339835 | 3515 | 3515 | 3520 | 3515 | 201 |
| 447 | 20240112 | 110800 | 653633315 | 3515 | 3520 | 3520 | 3515 | 11 |
| 448 | 20240112 | 110700 | 653594625 | 3520 | 3515 | 3520 | 3515 | 109 |
| 449 | 20240112 | 110600 | 653211440 | 3510 | 3510 | 3510 | 3510 | 345 |
| 450 | 20240112 | 110500 | 652000490 | 3525 | 3525 | 3525 | 3525 | 401 |
| 451 | 20240112 | 110400 | 650586965 | 3525 | 3525 | 3525 | 3525 | 21 |
| 452 | 20240112 | 110300 | 650512940 | 3520 | 3525 | 3525 | 3515 | 2435 |
| 453 | 20240112 | 110200 | 641943905 | 3525 | 3525 | 3525 | 3525 | 1 |
| 454 | 20240112 | 110100 | 641940380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 455 | 20240112 | 110000 | 641940380 | 3525 | 3525 | 3525 | 3525 | 100 |
| 456 | 20240112 | 105900 | 641587880 | 3520 | 3510 | 3520 | 3510 | 1119 |
| 457 | 20240112 | 105800 | 637649855 | 3515 | 3515 | 3515 | 3505 | 513 |
| 458 | 20240112 | 105700 | 635849985 | 3515 | 3515 | 3515 | 3515 | 1 |
| 459 | 20240112 | 105600 | 635846470 | 3515 | 3515 | 3515 | 3515 | 0 |
| 460 | 20240112 | 105500 | 635846470 | 3515 | 3515 | 3515 | 3515 | 1 |
| 461 | 20240112 | 105400 | 635842955 | 3515 | 3515 | 3515 | 3515 | 1 |
| 462 | 20240112 | 105300 | 635839440 | 3505 | 3510 | 3510 | 3505 | 2001 |
| 463 | 20240112 | 105200 | 628815935 | 3510 | 3510 | 3510 | 3510 | 17 |
| 464 | 20240112 | 105100 | 628756265 | 3520 | 3520 | 3520 | 3520 | 1 |
| 465 | 20240112 | 105000 | 628752745 | 3520 | 3520 | 3520 | 3520 | 0 |
| 466 | 20240112 | 104900 | 628752745 | 3520 | 3520 | 3520 | 3520 | 1 |
| 467 | 20240112 | 104800 | 628749225 | 3520 | 3520 | 3520 | 3520 | 1 |
| 468 | 20240112 | 104700 | 628745705 | 3520 | 3505 | 3520 | 3505 | 1203 |
| 469 | 20240112 | 104600 | 624529160 | 3505 | 3505 | 3505 | 3505 | 0 |
| 470 | 20240112 | 104500 | 624529160 | 3505 | 3505 | 3505 | 3505 | 1 |
| 471 | 20240112 | 104400 | 624525655 | 3505 | 3505 | 3505 | 3505 | 0 |
| 472 | 20240112 | 104300 | 624525655 | 3505 | 3505 | 3505 | 3505 | 1 |
| 473 | 20240112 | 104200 | 624522150 | 3505 | 3505 | 3505 | 3505 | 1 |
| 474 | 20240112 | 104100 | 624518645 | 3505 | 3500 | 3505 | 3500 | 447 |
| 475 | 20240112 | 104000 | 622954135 | 3500 | 3500 | 3500 | 3500 | 5 |
| 476 | 20240112 | 103900 | 622936635 | 3500 | 3500 | 3500 | 3500 | 174 |
| 477 | 20240112 | 103800 | 622327635 | 3500 | 3500 | 3500 | 3500 | 100 |
| 478 | 20240112 | 103700 | 621977635 | 3495 | 3485 | 3495 | 3485 | 5782 |
| 479 | 20240112 | 103600 | 601791010 | 3480 | 3500 | 3500 | 3480 | 13859 |
| 480 | 20240112 | 103500 | 553499085 | 3500 | 3495 | 3500 | 3495 | 69 |
| 481 | 20240112 | 103400 | 553257925 | 3495 | 3495 | 3495 | 3495 | 316 |
| 482 | 20240112 | 103300 | 552153505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 483 | 20240112 | 103200 | 552153505 | 3495 | 3490 | 3495 | 3490 | 2100 |
| 484 | 20240112 | 103100 | 544814505 | 3495 | 3495 | 3495 | 3495 | 1 |
| 485 | 20240112 | 103000 | 544811010 | 3490 | 3515 | 3515 | 3490 | 8034 |
| 486 | 20240112 | 102900 | 516728340 | 3515 | 3515 | 3515 | 3515 | 1 |
| 487 | 20240112 | 102800 | 516724825 | 3515 | 3510 | 3515 | 3510 | 11 |
| 488 | 20240112 | 102700 | 516686165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 489 | 20240112 | 102600 | 516686165 | 3510 | 3510 | 3510 | 3510 | 3 |
| 490 | 20240112 | 102500 | 516675635 | 3510 | 3510 | 3510 | 3510 | 0 |
| 491 | 20240112 | 102400 | 516675635 | 3510 | 3510 | 3515 | 3510 | 2102 |
| 492 | 20240112 | 102300 | 509297605 | 3510 | 3500 | 3510 | 3500 | 201 |
| 493 | 20240112 | 102200 | 508594095 | 3510 | 3510 | 3510 | 3510 | 1 |
| 494 | 20240112 | 102100 | 508590585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 495 | 20240112 | 102000 | 508590585 | 3505 | 3505 | 3505 | 3505 | 256 |
| 496 | 20240112 | 101900 | 507693305 | 3505 | 3505 | 3505 | 3505 | 1 |
| 497 | 20240112 | 101800 | 507689800 | 3505 | 3505 | 3505 | 3505 | 1500 |
| 498 | 20240112 | 101700 | 502432300 | 3505 | 3515 | 3515 | 3505 | 39 |
| 499 | 20240112 | 101600 | 502295495 | 3515 | 3515 | 3515 | 3515 | 1 |
| 500 | 20240112 | 101500 | 502291980 | 3515 | 3515 | 3515 | 3515 | 1 |
| 501 | 20240112 | 101400 | 502288465 | 3515 | 3520 | 3520 | 3505 | 45 |
| 502 | 20240112 | 101300 | 502130580 | 3520 | 3520 | 3520 | 3520 | 1 |
| 503 | 20240112 | 101200 | 502127060 | 3520 | 3520 | 3520 | 3520 | 1519 |
| 504 | 20240112 | 101100 | 496780180 | 3520 | 3510 | 3530 | 3510 | 555 |
| 505 | 20240112 | 101000 | 494830145 | 3510 | 3510 | 3510 | 3505 | 301 |
| 506 | 20240112 | 100900 | 493774940 | 3515 | 3515 | 3530 | 3515 | 1667 |
| 507 | 20240112 | 100800 | 487914050 | 3510 | 3505 | 3510 | 3505 | 771 |
| 508 | 20240112 | 100700 | 485211125 | 3505 | 3500 | 3505 | 3500 | 101 |
| 509 | 20240112 | 100600 | 484857550 | 3500 | 3500 | 3500 | 3500 | 201 |
| 510 | 20240112 | 100500 | 484154050 | 3500 | 3495 | 3500 | 3495 | 1329 |
| 511 | 20240112 | 100400 | 479507695 | 3495 | 3495 | 3495 | 3495 | 116 |
| 512 | 20240112 | 100300 | 479102275 | 3490 | 3495 | 3495 | 3490 | 1145 |
| 513 | 20240112 | 100200 | 475105550 | 3495 | 3495 | 3495 | 3495 | 161 |
| 514 | 20240112 | 100100 | 474542855 | 3495 | 3500 | 3500 | 3495 | 1915 |
| 515 | 20240112 | 100000 | 467842380 | 3505 | 3505 | 3505 | 3505 | 1 |
| 516 | 20240112 | 095900 | 467838875 | 3500 | 3500 | 3505 | 3500 | 123 |
| 517 | 20240112 | 095800 | 467407870 | 3500 | 3500 | 3500 | 3500 | 1 |
| 518 | 20240112 | 095700 | 467404370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 519 | 20240112 | 095600 | 467404370 | 3505 | 3500 | 3505 | 3500 | 1644 |
| 520 | 20240112 | 095500 | 461650365 | 3505 | 3510 | 3510 | 3505 | 300 |
| 521 | 20240112 | 095400 | 460598860 | 3510 | 3510 | 3510 | 3510 | 14 |
| 522 | 20240112 | 095300 | 460549720 | 3510 | 3510 | 3510 | 3510 | 89 |
| 523 | 20240112 | 095200 | 460237330 | 3510 | 3520 | 3520 | 3510 | 146 |
| 524 | 20240112 | 095100 | 459724840 | 3520 | 3520 | 3525 | 3520 | 380 |
| 525 | 20240112 | 095000 | 458386860 | 3520 | 3530 | 3530 | 3520 | 123 |
| 526 | 20240112 | 094900 | 457953175 | 3530 | 3530 | 3530 | 3530 | 1 |
| 527 | 20240112 | 094800 | 457949645 | 3530 | 3515 | 3530 | 3515 | 358 |
| 528 | 20240112 | 094700 | 456690765 | 3515 | 3515 | 3530 | 3505 | 365 |
| 529 | 20240112 | 094600 | 455411070 | 3500 | 3500 | 3500 | 3500 | 610 |
| 530 | 20240112 | 094500 | 453276070 | 3500 | 3495 | 3500 | 3490 | 1632 |
| 531 | 20240112 | 094400 | 447571605 | 3495 | 3485 | 3495 | 3485 | 377 |
| 532 | 20240112 | 094300 | 446255970 | 3485 | 3510 | 3510 | 3485 | 9653 |
| 533 | 20240112 | 094200 | 412493165 | 3510 | 3510 | 3510 | 3510 | 231 |
| 534 | 20240112 | 094100 | 411682355 | 3510 | 3510 | 3510 | 3510 | 124 |
| 535 | 20240112 | 094000 | 411247115 | 3510 | 3515 | 3515 | 3510 | 2804 |
| 536 | 20240112 | 093900 | 401404575 | 3515 | 3510 | 3515 | 3510 | 2 |
| 537 | 20240112 | 093800 | 401397550 | 3515 | 3515 | 3515 | 3515 | 1 |
| 538 | 20240112 | 093700 | 401394035 | 3515 | 3515 | 3515 | 3515 | 200 |
| 539 | 20240112 | 093600 | 400691035 | 3515 | 3520 | 3530 | 3515 | 3144 |
| 540 | 20240112 | 093500 | 389632325 | 3525 | 3545 | 3545 | 3525 | 3863 |
| 541 | 20240112 | 093400 | 376003575 | 3535 | 3545 | 3550 | 3535 | 664 |
| 542 | 20240112 | 093300 | 373654015 | 3540 | 3545 | 3545 | 3535 | 449 |
| 543 | 20240112 | 093200 | 372064710 | 3545 | 3550 | 3550 | 3545 | 4 |
| 544 | 20240112 | 093100 | 372050525 | 3550 | 3565 | 3575 | 3540 | 1284 |
| 545 | 20240112 | 093000 | 367482320 | 3565 | 3545 | 3565 | 3545 | 7008 |
| 546 | 20240112 | 092900 | 342533365 | 3545 | 3545 | 3545 | 3545 | 1 |
| 547 | 20240112 | 092800 | 342529820 | 3545 | 3545 | 3545 | 3545 | 125 |
| 548 | 20240112 | 092700 | 342086695 | 3545 | 3545 | 3545 | 3545 | 11 |
| 549 | 20240112 | 092600 | 342047700 | 3545 | 3545 | 3545 | 3545 | 310 |
| 550 | 20240112 | 092500 | 340948750 | 3545 | 3545 | 3565 | 3545 | 2072 |
| 551 | 20240112 | 092400 | 333591360 | 3540 | 3540 | 3540 | 3540 | 0 |
| 552 | 20240112 | 092300 | 333591360 | 3540 | 3540 | 3565 | 3540 | 1093 |
| 553 | 20240112 | 092200 | 329712895 | 3540 | 3540 | 3540 | 3540 | 1 |
| 554 | 20240112 | 092100 | 329709355 | 3540 | 3540 | 3540 | 3540 | 1 |
| 555 | 20240112 | 092000 | 329705815 | 3540 | 3540 | 3540 | 3540 | 3113 |
| 556 | 20240112 | 091900 | 318685795 | 3540 | 3510 | 3540 | 3510 | 495 |
| 557 | 20240112 | 091800 | 316944230 | 3510 | 3525 | 3525 | 3510 | 1529 |
| 558 | 20240112 | 091700 | 311568340 | 3520 | 3515 | 3520 | 3515 | 1017 |
| 559 | 20240112 | 091600 | 307990215 | 3515 | 3525 | 3525 | 3515 | 2124 |
| 560 | 20240112 | 091500 | 300509270 | 3530 | 3540 | 3540 | 3530 | 1988 |
| 561 | 20240112 | 091400 | 293487435 | 3550 | 3540 | 3550 | 3540 | 242 |
| 562 | 20240112 | 091300 | 292629170 | 3550 | 3570 | 3570 | 3550 | 428 |
| 563 | 20240112 | 091200 | 291104250 | 3575 | 3540 | 3575 | 3530 | 1104 |
| 564 | 20240112 | 091100 | 287176900 | 3540 | 3535 | 3540 | 3530 | 3122 |
| 565 | 20240112 | 091000 | 276126680 | 3530 | 3540 | 3540 | 3530 | 110 |
| 566 | 20240112 | 090900 | 275737380 | 3530 | 3540 | 3550 | 3530 | 2045 |
| 567 | 20240112 | 090800 | 268501890 | 3545 | 3565 | 3585 | 3535 | 5026 |
| 568 | 20240112 | 090700 | 250631830 | 3585 | 3545 | 3585 | 3535 | 3709 |
| 569 | 20240112 | 090600 | 237455360 | 3550 | 3545 | 3550 | 3525 | 2184 |
| 570 | 20240112 | 090500 | 229735020 | 3525 | 3545 | 3550 | 3525 | 5551 |
| 571 | 20240112 | 090400 | 210094185 | 3530 | 3590 | 3590 | 3525 | 5932 |
| 572 | 20240112 | 090300 | 189007575 | 3590 | 3565 | 3590 | 3520 | 17879 |
| 573 | 20240112 | 090200 | 125706165 | 3565 | 3545 | 3610 | 3545 | 6689 |
| 574 | 20240112 | 090100 | 101670930 | 3595 | 3520 | 3595 | 3520 | 18793 |
| 575 | 20240112 | 090000 | 34868995 | 3520 | 3510 | 3520 | 3490 | 9940 |