29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 2637 |
| 3 | 20240119 | 190100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240119 | 190000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240119 | 185900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240119 | 185800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240119 | 185700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240119 | 185600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240119 | 185500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240119 | 185400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240119 | 185300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240119 | 185200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240119 | 185100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240119 | 185000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240119 | 184900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240119 | 184800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240119 | 184700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240119 | 184600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240119 | 184500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240119 | 184400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240119 | 184300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240119 | 184200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240119 | 184100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240119 | 184000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240119 | 183900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240119 | 183800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240119 | 183700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240119 | 183600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240119 | 183500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240119 | 183400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240119 | 183300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240119 | 183200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 2637 |
| 33 | 20240119 | 183100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240119 | 183000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240119 | 182900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240119 | 182800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240119 | 182700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240119 | 182600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240119 | 182500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240119 | 182400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240119 | 182300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240119 | 182200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240119 | 182100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240119 | 182000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240119 | 181900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240119 | 181800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240119 | 181700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240119 | 181600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240119 | 181500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240119 | 181400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240119 | 181300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240119 | 181200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240119 | 181100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240119 | 181000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240119 | 180900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240119 | 180800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240119 | 180700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240119 | 180600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240119 | 180500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240119 | 180400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240119 | 180300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240119 | 180200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 2637 |
| 63 | 20240119 | 180100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240119 | 180000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240119 | 175900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240119 | 175800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240119 | 175700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240119 | 175600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240119 | 175500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240119 | 175400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240119 | 175300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240119 | 175200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240119 | 175100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240119 | 175000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240119 | 174900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240119 | 174800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240119 | 174700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240119 | 174600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240119 | 174500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240119 | 174400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240119 | 174300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240119 | 174200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240119 | 174100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240119 | 174000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240119 | 173900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240119 | 173800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240119 | 173700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240119 | 173600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240119 | 173500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240119 | 173400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240119 | 173300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240119 | 173200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 2637 |
| 93 | 20240119 | 173100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240119 | 173000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240119 | 172900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240119 | 172800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240119 | 172700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240119 | 172600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240119 | 172500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240119 | 172400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240119 | 172300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240119 | 172200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240119 | 172100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240119 | 172000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240119 | 171900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240119 | 171800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240119 | 171700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240119 | 171600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240119 | 171500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240119 | 171400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240119 | 171300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240119 | 171200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240119 | 171100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240119 | 171000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240119 | 170900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240119 | 170800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240119 | 170700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240119 | 170600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240119 | 170500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240119 | 170400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240119 | 170300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240119 | 170200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 2637 |
| 123 | 20240119 | 170100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240119 | 170000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240119 | 165900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240119 | 165800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240119 | 165700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240119 | 165600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240119 | 165500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240119 | 165400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240119 | 165300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240119 | 165200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240119 | 165100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240119 | 165000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240119 | 164900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240119 | 164800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240119 | 164700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240119 | 164600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240119 | 164500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240119 | 164400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240119 | 164300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240119 | 164200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240119 | 164100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240119 | 164000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240119 | 163900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240119 | 163800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240119 | 163700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240119 | 163600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240119 | 163500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240119 | 163400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240119 | 163300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240119 | 163200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 2637 |
| 153 | 20240119 | 163100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240119 | 163000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240119 | 162900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240119 | 162800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240119 | 162700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240119 | 162600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240119 | 162500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240119 | 162400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240119 | 162300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240119 | 162200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240119 | 162100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240119 | 162000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240119 | 161900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240119 | 161800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240119 | 161700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240119 | 161600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240119 | 161500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240119 | 161400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240119 | 161300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240119 | 161200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240119 | 161100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240119 | 161000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240119 | 160900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240119 | 160800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240119 | 160700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240119 | 160600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240119 | 160500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240119 | 160400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240119 | 160300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240119 | 160200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 2637 |
| 183 | 20240119 | 160100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240119 | 160000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240119 | 155900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240119 | 155800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240119 | 155700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240119 | 155600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240119 | 155500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240119 | 155400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240119 | 155300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240119 | 155200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20240119 | 155100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240119 | 155000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240119 | 154900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240119 | 154800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240119 | 154700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240119 | 154600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240119 | 154500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240119 | 154400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240119 | 154300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240119 | 154200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240119 | 154100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20240119 | 154000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20240119 | 153900 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20240119 | 153800 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20240119 | 153700 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20240119 | 153600 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20240119 | 153500 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20240119 | 153400 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20240119 | 153300 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20240119 | 153200 | 723314055 | 3500 | 3500 | 3500 | 3500 | 2637 |
| 213 | 20240119 | 153100 | 723314055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20240119 | 153000 | 723314055 | 3500 | 3500 | 3500 | 3500 | 2637 |
| 215 | 20240119 | 152900 | 714084555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20240119 | 152800 | 714084555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20240119 | 152700 | 714084555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20240119 | 152600 | 714084555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20240119 | 152500 | 714084555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20240119 | 152400 | 714084555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20240119 | 152300 | 714084555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20240119 | 152200 | 714084555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20240119 | 152100 | 714084555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20240119 | 152000 | 714084555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20240119 | 151900 | 714084555 | 3500 | 3495 | 3500 | 3495 | 11 |
| 226 | 20240119 | 151800 | 714046105 | 3500 | 3490 | 3500 | 3490 | 3 |
| 227 | 20240119 | 151700 | 714035620 | 3495 | 3495 | 3495 | 3495 | 30 |
| 228 | 20240119 | 151600 | 713930770 | 3500 | 3500 | 3500 | 3485 | 867 |
| 229 | 20240119 | 151500 | 710902465 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20240119 | 151400 | 710902465 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20240119 | 151300 | 710902465 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20240119 | 151200 | 710902465 | 3500 | 3500 | 3500 | 3500 | 13 |
| 233 | 20240119 | 151100 | 710856965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20240119 | 151000 | 710856965 | 3500 | 3500 | 3500 | 3500 | 1 |
| 235 | 20240119 | 150900 | 710853465 | 3485 | 3485 | 3485 | 3485 | 91 |
| 236 | 20240119 | 150800 | 710536330 | 3500 | 3485 | 3500 | 3485 | 4 |
| 237 | 20240119 | 150700 | 710522375 | 3500 | 3485 | 3500 | 3485 | 16 |
| 238 | 20240119 | 150600 | 710466600 | 3485 | 3485 | 3485 | 3485 | 553 |
| 239 | 20240119 | 150500 | 708539395 | 3500 | 3500 | 3500 | 3500 | 14 |
| 240 | 20240119 | 150400 | 708490395 | 3500 | 3500 | 3500 | 3500 | 1 |
| 241 | 20240119 | 150300 | 708486895 | 3490 | 3490 | 3490 | 3490 | 0 |
| 242 | 20240119 | 150200 | 708486895 | 3490 | 3490 | 3490 | 3490 | 3 |
| 243 | 20240119 | 150100 | 708476425 | 3500 | 3500 | 3500 | 3500 | 2 |
| 244 | 20240119 | 150000 | 708469425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20240119 | 145900 | 708469425 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20240119 | 145800 | 708469425 | 3500 | 3500 | 3500 | 3500 | 1 |
| 247 | 20240119 | 145700 | 708465925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20240119 | 145600 | 708465925 | 3500 | 3500 | 3500 | 3500 | 10 |
| 249 | 20240119 | 145500 | 708430925 | 3500 | 3495 | 3500 | 3495 | 140 |
| 250 | 20240119 | 145400 | 707940965 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 251 | 20240119 | 145300 | 704445965 | 3495 | 3485 | 3495 | 3485 | 600 |
| 252 | 20240119 | 145200 | 702350715 | 3485 | 3485 | 3485 | 3485 | 50 |
| 253 | 20240119 | 145100 | 702176465 | 3485 | 3480 | 3485 | 3480 | 524 |
| 254 | 20240119 | 145000 | 700352195 | 3480 | 3480 | 3480 | 3480 | 1091 |
| 255 | 20240119 | 144900 | 696555515 | 3480 | 3480 | 3480 | 3475 | 766 |
| 256 | 20240119 | 144800 | 693889840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 257 | 20240119 | 144700 | 693889840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 258 | 20240119 | 144600 | 693889840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 259 | 20240119 | 144500 | 693889840 | 3480 | 3480 | 3480 | 3475 | 427 |
| 260 | 20240119 | 144400 | 692403885 | 3480 | 3480 | 3480 | 3480 | 480 |
| 261 | 20240119 | 144300 | 690733485 | 3480 | 3480 | 3480 | 3480 | 285 |
| 262 | 20240119 | 144200 | 689741685 | 3480 | 3480 | 3480 | 3480 | 1 |
| 263 | 20240119 | 144100 | 689738205 | 3475 | 3475 | 3475 | 3475 | 54 |
| 264 | 20240119 | 144000 | 689550555 | 3480 | 3480 | 3480 | 3480 | 0 |
| 265 | 20240119 | 143900 | 689550555 | 3480 | 3480 | 3480 | 3480 | 0 |
| 266 | 20240119 | 143800 | 689550555 | 3480 | 3475 | 3480 | 3475 | 208 |
| 267 | 20240119 | 143700 | 688827505 | 3480 | 3480 | 3480 | 3480 | 0 |
| 268 | 20240119 | 143600 | 688827505 | 3480 | 3480 | 3480 | 3480 | 0 |
| 269 | 20240119 | 143500 | 688827505 | 3480 | 3480 | 3480 | 3480 | 0 |
| 270 | 20240119 | 143400 | 688827505 | 3480 | 3480 | 3480 | 3480 | 0 |
| 271 | 20240119 | 143300 | 688827505 | 3480 | 3480 | 3480 | 3480 | 10 |
| 272 | 20240119 | 143200 | 688792705 | 3480 | 3475 | 3480 | 3475 | 171 |
| 273 | 20240119 | 143100 | 688198475 | 3480 | 3480 | 3480 | 3480 | 2 |
| 274 | 20240119 | 143000 | 688191515 | 3480 | 3475 | 3480 | 3475 | 204 |
| 275 | 20240119 | 142900 | 687482610 | 3480 | 3480 | 3480 | 3480 | 0 |
| 276 | 20240119 | 142800 | 687482610 | 3480 | 3480 | 3480 | 3480 | 0 |
| 277 | 20240119 | 142700 | 687482610 | 3480 | 3480 | 3480 | 3480 | 0 |
| 278 | 20240119 | 142600 | 687482610 | 3480 | 3475 | 3480 | 3475 | 102 |
| 279 | 20240119 | 142500 | 687128150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 280 | 20240119 | 142400 | 687128150 | 3480 | 3480 | 3480 | 3480 | 1 |
| 281 | 20240119 | 142300 | 687124670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20240119 | 142200 | 687124670 | 3485 | 3480 | 3485 | 3480 | 13 |
| 283 | 20240119 | 142100 | 687079415 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20240119 | 142000 | 687079415 | 3485 | 3485 | 3485 | 3485 | 0 |
| 285 | 20240119 | 141900 | 687079415 | 3485 | 3485 | 3485 | 3485 | 1 |
| 286 | 20240119 | 141800 | 687075930 | 3480 | 3480 | 3480 | 3480 | 0 |
| 287 | 20240119 | 141700 | 687075930 | 3480 | 3480 | 3480 | 3480 | 1 |
| 288 | 20240119 | 141600 | 687072450 | 3490 | 3490 | 3490 | 3490 | 0 |
| 289 | 20240119 | 141500 | 687072450 | 3490 | 3490 | 3490 | 3490 | 0 |
| 290 | 20240119 | 141400 | 687072450 | 3490 | 3490 | 3490 | 3490 | 0 |
| 291 | 20240119 | 141300 | 687072450 | 3490 | 3490 | 3490 | 3490 | 0 |
| 292 | 20240119 | 141200 | 687072450 | 3490 | 3490 | 3490 | 3490 | 0 |
| 293 | 20240119 | 141100 | 687072450 | 3490 | 3490 | 3490 | 3490 | 0 |
| 294 | 20240119 | 141000 | 687072450 | 3490 | 3480 | 3490 | 3475 | 106 |
| 295 | 20240119 | 140900 | 686704070 | 3490 | 3480 | 3490 | 3480 | 3 |
| 296 | 20240119 | 140800 | 686693620 | 3475 | 3480 | 3490 | 3475 | 1306 |
| 297 | 20240119 | 140700 | 682154720 | 3480 | 3480 | 3490 | 3475 | 32088 |
| 298 | 20240119 | 140600 | 570515650 | 3490 | 3490 | 3490 | 3490 | 100 |
| 299 | 20240119 | 140500 | 570166650 | 3495 | 3495 | 3495 | 3495 | 0 |
| 300 | 20240119 | 140400 | 570166650 | 3495 | 3495 | 3495 | 3495 | 0 |
| 301 | 20240119 | 140300 | 570166650 | 3495 | 3495 | 3495 | 3495 | 0 |
| 302 | 20240119 | 140200 | 570166650 | 3495 | 3495 | 3495 | 3495 | 1 |
| 303 | 20240119 | 140100 | 570163155 | 3485 | 3485 | 3485 | 3485 | 1 |
| 304 | 20240119 | 140000 | 570159670 | 3495 | 3495 | 3495 | 3485 | 4 |
| 305 | 20240119 | 135900 | 570145710 | 3495 | 3495 | 3495 | 3495 | 0 |
| 306 | 20240119 | 135800 | 570145710 | 3495 | 3490 | 3495 | 3485 | 3472 |
| 307 | 20240119 | 135700 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20240119 | 135600 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 309 | 20240119 | 135500 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 310 | 20240119 | 135400 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 311 | 20240119 | 135300 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 312 | 20240119 | 135200 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 313 | 20240119 | 135100 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 314 | 20240119 | 135000 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 315 | 20240119 | 134900 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 316 | 20240119 | 134800 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 317 | 20240119 | 134700 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 318 | 20240119 | 134600 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 319 | 20240119 | 134500 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 320 | 20240119 | 134400 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 321 | 20240119 | 134300 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 322 | 20240119 | 134200 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 323 | 20240119 | 134100 | 558045730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 324 | 20240119 | 134000 | 558045730 | 3500 | 3500 | 3500 | 3500 | 1 |
| 325 | 20240119 | 133900 | 558042230 | 3500 | 3500 | 3500 | 3485 | 102 |
| 326 | 20240119 | 133800 | 557686680 | 3500 | 3500 | 3500 | 3500 | 0 |
| 327 | 20240119 | 133700 | 557686680 | 3500 | 3500 | 3500 | 3500 | 0 |
| 328 | 20240119 | 133600 | 557686680 | 3500 | 3500 | 3500 | 3500 | 0 |
| 329 | 20240119 | 133500 | 557686680 | 3500 | 3500 | 3500 | 3500 | 0 |
| 330 | 20240119 | 133400 | 557686680 | 3500 | 3490 | 3500 | 3490 | 170 |
| 331 | 20240119 | 133300 | 557093370 | 3500 | 3490 | 3500 | 3490 | 4 |
| 332 | 20240119 | 133200 | 557079400 | 3500 | 3500 | 3500 | 3500 | 1 |
| 333 | 20240119 | 133100 | 557075900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 334 | 20240119 | 133000 | 557075900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 335 | 20240119 | 132900 | 557075900 | 3500 | 3500 | 3500 | 3500 | 11 |
| 336 | 20240119 | 132800 | 557037400 | 3480 | 3485 | 3485 | 3480 | 13939 |
| 337 | 20240119 | 132700 | 508504620 | 3490 | 3490 | 3490 | 3490 | 41 |
| 338 | 20240119 | 132600 | 508361530 | 3500 | 3500 | 3500 | 3500 | 0 |
| 339 | 20240119 | 132500 | 508361530 | 3500 | 3500 | 3500 | 3500 | 0 |
| 340 | 20240119 | 132400 | 508361530 | 3500 | 3495 | 3500 | 3495 | 14 |
| 341 | 20240119 | 132300 | 508312580 | 3495 | 3495 | 3495 | 3495 | 0 |
| 342 | 20240119 | 132200 | 508312580 | 3495 | 3495 | 3495 | 3495 | 1 |
| 343 | 20240119 | 132100 | 508309085 | 3485 | 3495 | 3495 | 3485 | 708 |
| 344 | 20240119 | 132000 | 505840630 | 3495 | 3495 | 3495 | 3495 | 0 |
| 345 | 20240119 | 131900 | 505840630 | 3495 | 3495 | 3495 | 3495 | 14 |
| 346 | 20240119 | 131800 | 505791700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 347 | 20240119 | 131700 | 505791700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 348 | 20240119 | 131600 | 505791700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 349 | 20240119 | 131500 | 505791700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 350 | 20240119 | 131400 | 505791700 | 3500 | 3485 | 3500 | 3485 | 843 |
| 351 | 20240119 | 131300 | 502847595 | 3485 | 3490 | 3490 | 3485 | 48 |
| 352 | 20240119 | 131200 | 502680085 | 3490 | 3490 | 3490 | 3490 | 473 |
| 353 | 20240119 | 131100 | 501029315 | 3490 | 3490 | 3490 | 3490 | 0 |
| 354 | 20240119 | 131000 | 501029315 | 3490 | 3490 | 3490 | 3490 | 216 |
| 355 | 20240119 | 130900 | 500275475 | 3500 | 3500 | 3500 | 3500 | 285 |
| 356 | 20240119 | 130800 | 499277975 | 3500 | 3490 | 3500 | 3490 | 149 |
| 357 | 20240119 | 130700 | 498756545 | 3500 | 3500 | 3500 | 3500 | 1 |
| 358 | 20240119 | 130600 | 498753045 | 3500 | 3500 | 3500 | 3500 | 0 |
| 359 | 20240119 | 130500 | 498753045 | 3500 | 3500 | 3500 | 3500 | 1 |
| 360 | 20240119 | 130400 | 498749545 | 3490 | 3490 | 3490 | 3490 | 5 |
| 361 | 20240119 | 130300 | 498732095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 362 | 20240119 | 130200 | 498732095 | 3500 | 3500 | 3500 | 3500 | 1 |
| 363 | 20240119 | 130100 | 498728595 | 3490 | 3490 | 3490 | 3490 | 0 |
| 364 | 20240119 | 130000 | 498728595 | 3490 | 3490 | 3490 | 3490 | 0 |
| 365 | 20240119 | 125900 | 498728595 | 3490 | 3490 | 3490 | 3490 | 45 |
| 366 | 20240119 | 125800 | 498571545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 367 | 20240119 | 125700 | 498571545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 368 | 20240119 | 125600 | 498571545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 369 | 20240119 | 125500 | 498571545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 370 | 20240119 | 125400 | 498571545 | 3490 | 3490 | 3490 | 3490 | 1614 |
| 371 | 20240119 | 125300 | 492938685 | 3490 | 3500 | 3500 | 3490 | 220 |
| 372 | 20240119 | 125200 | 492169385 | 3500 | 3500 | 3500 | 3500 | 1 |
| 373 | 20240119 | 125100 | 492165885 | 3490 | 3490 | 3490 | 3490 | 152 |
| 374 | 20240119 | 125000 | 491635405 | 3490 | 3490 | 3490 | 3490 | 261 |
| 375 | 20240119 | 124900 | 490724515 | 3490 | 3490 | 3490 | 3485 | 49 |
| 376 | 20240119 | 124800 | 490553725 | 3500 | 3500 | 3500 | 3500 | 0 |
| 377 | 20240119 | 124700 | 490553725 | 3500 | 3485 | 3500 | 3485 | 2 |
| 378 | 20240119 | 124600 | 490546740 | 3485 | 3485 | 3485 | 3485 | 498 |
| 379 | 20240119 | 124500 | 488811210 | 3485 | 3490 | 3490 | 3485 | 29637 |
| 380 | 20240119 | 124400 | 385468865 | 3500 | 3490 | 3500 | 3490 | 301 |
| 381 | 20240119 | 124300 | 384418365 | 3500 | 3500 | 3500 | 3500 | 0 |
| 382 | 20240119 | 124200 | 384418365 | 3500 | 3500 | 3500 | 3500 | 7 |
| 383 | 20240119 | 124100 | 384393865 | 3500 | 3490 | 3500 | 3490 | 13 |
| 384 | 20240119 | 124000 | 384348485 | 3500 | 3500 | 3500 | 3500 | 1 |
| 385 | 20240119 | 123900 | 384344985 | 3490 | 3490 | 3490 | 3490 | 0 |
| 386 | 20240119 | 123800 | 384344985 | 3490 | 3495 | 3495 | 3490 | 3000 |
| 387 | 20240119 | 123700 | 373871020 | 3500 | 3500 | 3500 | 3500 | 0 |
| 388 | 20240119 | 123600 | 373871020 | 3500 | 3500 | 3500 | 3500 | 0 |
| 389 | 20240119 | 123500 | 373871020 | 3500 | 3500 | 3500 | 3500 | 0 |
| 390 | 20240119 | 123400 | 373871020 | 3500 | 3500 | 3500 | 3500 | 0 |
| 391 | 20240119 | 123300 | 373871020 | 3500 | 3500 | 3500 | 3500 | 2372 |
| 392 | 20240119 | 123200 | 365569020 | 3505 | 3505 | 3505 | 3505 | 0 |
| 393 | 20240119 | 123100 | 365569020 | 3505 | 3505 | 3505 | 3505 | 0 |
| 394 | 20240119 | 123000 | 365569020 | 3505 | 3505 | 3505 | 3505 | 0 |
| 395 | 20240119 | 122900 | 365569020 | 3505 | 3505 | 3505 | 3505 | 0 |
| 396 | 20240119 | 122800 | 365569020 | 3505 | 3505 | 3505 | 3505 | 1 |
| 397 | 20240119 | 122700 | 365565515 | 3495 | 3495 | 3495 | 3495 | 3 |
| 398 | 20240119 | 122600 | 365555030 | 3505 | 3505 | 3505 | 3505 | 2 |
| 399 | 20240119 | 122500 | 365548020 | 3510 | 3510 | 3510 | 3510 | 0 |
| 400 | 20240119 | 122400 | 365548020 | 3510 | 3510 | 3510 | 3510 | 1 |
| 401 | 20240119 | 122300 | 365544510 | 3510 | 3510 | 3510 | 3510 | 0 |
| 402 | 20240119 | 122200 | 365544510 | 3510 | 3510 | 3510 | 3510 | 0 |
| 403 | 20240119 | 122100 | 365544510 | 3510 | 3510 | 3510 | 3510 | 1 |
| 404 | 20240119 | 122000 | 365541000 | 3505 | 3505 | 3505 | 3505 | 628 |
| 405 | 20240119 | 121900 | 363339860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 406 | 20240119 | 121800 | 363339860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 407 | 20240119 | 121700 | 363339860 | 3505 | 3505 | 3505 | 3505 | 12 |
| 408 | 20240119 | 121600 | 363297800 | 3505 | 3505 | 3505 | 3505 | 4 |
| 409 | 20240119 | 121500 | 363283780 | 3510 | 3510 | 3510 | 3510 | 0 |
| 410 | 20240119 | 121400 | 363283780 | 3510 | 3510 | 3510 | 3510 | 0 |
| 411 | 20240119 | 121300 | 363283780 | 3510 | 3510 | 3510 | 3510 | 0 |
| 412 | 20240119 | 121200 | 363283780 | 3510 | 3510 | 3510 | 3510 | 0 |
| 413 | 20240119 | 121100 | 363283780 | 3510 | 3510 | 3510 | 3510 | 0 |
| 414 | 20240119 | 121000 | 363283780 | 3510 | 3495 | 3510 | 3495 | 905 |
| 415 | 20240119 | 120900 | 360120790 | 3495 | 3510 | 3510 | 3495 | 8202 |
| 416 | 20240119 | 120800 | 331444070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 417 | 20240119 | 120700 | 331444070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 418 | 20240119 | 120600 | 331444070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 419 | 20240119 | 120500 | 331444070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 420 | 20240119 | 120400 | 331444070 | 3510 | 3505 | 3510 | 3505 | 63 |
| 421 | 20240119 | 120300 | 331223200 | 3505 | 3505 | 3505 | 3505 | 23 |
| 422 | 20240119 | 120200 | 331142585 | 3510 | 3510 | 3510 | 3510 | 0 |
| 423 | 20240119 | 120100 | 331142585 | 3510 | 3510 | 3510 | 3510 | 0 |
| 424 | 20240119 | 120000 | 331142585 | 3510 | 3510 | 3510 | 3510 | 113 |
| 425 | 20240119 | 115900 | 330745955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 426 | 20240119 | 115800 | 330745955 | 3510 | 3510 | 3510 | 3510 | 109 |
| 427 | 20240119 | 115700 | 330363365 | 3505 | 3505 | 3505 | 3505 | 35 |
| 428 | 20240119 | 115600 | 330240690 | 3510 | 3505 | 3510 | 3505 | 1135 |
| 429 | 20240119 | 115500 | 326261840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 430 | 20240119 | 115400 | 326261840 | 3510 | 3510 | 3510 | 3510 | 112 |
| 431 | 20240119 | 115300 | 325868720 | 3505 | 3505 | 3510 | 3505 | 216 |
| 432 | 20240119 | 115200 | 325111630 | 3510 | 3510 | 3510 | 3510 | 93 |
| 433 | 20240119 | 115100 | 324785200 | 3510 | 3510 | 3510 | 3510 | 120 |
| 434 | 20240119 | 115000 | 324364000 | 3510 | 3510 | 3510 | 3510 | 0 |
| 435 | 20240119 | 114900 | 324364000 | 3510 | 3515 | 3515 | 3510 | 466 |
| 436 | 20240119 | 114800 | 322727775 | 3515 | 3515 | 3515 | 3515 | 1 |
| 437 | 20240119 | 114700 | 322724260 | 3510 | 3515 | 3515 | 3510 | 188 |
| 438 | 20240119 | 114600 | 322063830 | 3515 | 3510 | 3515 | 3510 | 183 |
| 439 | 20240119 | 114500 | 321421495 | 3510 | 3510 | 3510 | 3500 | 8120 |
| 440 | 20240119 | 114400 | 292920305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 441 | 20240119 | 114300 | 292920305 | 3510 | 3510 | 3510 | 3510 | 113 |
| 442 | 20240119 | 114200 | 292523675 | 3510 | 3510 | 3510 | 3510 | 0 |
| 443 | 20240119 | 114100 | 292523675 | 3510 | 3500 | 3510 | 3500 | 240 |
| 444 | 20240119 | 114000 | 291682625 | 3510 | 3510 | 3510 | 3510 | 131 |
| 445 | 20240119 | 113900 | 291222815 | 3510 | 3510 | 3510 | 3510 | 0 |
| 446 | 20240119 | 113800 | 291222815 | 3510 | 3510 | 3510 | 3510 | 202 |
| 447 | 20240119 | 113700 | 290513795 | 3510 | 3510 | 3510 | 3510 | 0 |
| 448 | 20240119 | 113600 | 290513795 | 3510 | 3510 | 3510 | 3510 | 100 |
| 449 | 20240119 | 113500 | 290162795 | 3500 | 3510 | 3510 | 3500 | 165 |
| 450 | 20240119 | 113400 | 289584025 | 3500 | 3500 | 3500 | 3500 | 10 |
| 451 | 20240119 | 113300 | 289549025 | 3510 | 3510 | 3510 | 3510 | 0 |
| 452 | 20240119 | 113200 | 289549025 | 3510 | 3510 | 3510 | 3510 | 113 |
| 453 | 20240119 | 113100 | 289152395 | 3510 | 3510 | 3510 | 3510 | 3 |
| 454 | 20240119 | 113000 | 289141865 | 3510 | 3500 | 3510 | 3500 | 199 |
| 455 | 20240119 | 112900 | 288444365 | 3505 | 3505 | 3505 | 3500 | 333 |
| 456 | 20240119 | 112800 | 287277205 | 3510 | 3510 | 3510 | 3510 | 0 |
| 457 | 20240119 | 112700 | 287277205 | 3510 | 3510 | 3510 | 3510 | 113 |
| 458 | 20240119 | 112600 | 286880575 | 3510 | 3515 | 3515 | 3510 | 753 |
| 459 | 20240119 | 112500 | 284236835 | 3515 | 3515 | 3515 | 3515 | 101 |
| 460 | 20240119 | 112400 | 283881820 | 3515 | 3510 | 3515 | 3505 | 3544 |
| 461 | 20240119 | 112300 | 271442565 | 3510 | 3510 | 3510 | 3510 | 0 |
| 462 | 20240119 | 112200 | 271442565 | 3510 | 3510 | 3510 | 3510 | 112 |
| 463 | 20240119 | 112100 | 271049445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 464 | 20240119 | 112000 | 271049445 | 3510 | 3510 | 3510 | 3510 | 111 |
| 465 | 20240119 | 111900 | 270659835 | 3510 | 3510 | 3510 | 3510 | 2 |
| 466 | 20240119 | 111800 | 270652815 | 3510 | 3505 | 3510 | 3505 | 259 |
| 467 | 20240119 | 111700 | 269744450 | 3510 | 3510 | 3510 | 3510 | 50 |
| 468 | 20240119 | 111600 | 269568950 | 3510 | 3510 | 3510 | 3510 | 112 |
| 469 | 20240119 | 111500 | 269175830 | 3510 | 3510 | 3510 | 3510 | 0 |
| 470 | 20240119 | 111400 | 269175830 | 3510 | 3510 | 3510 | 3510 | 103 |
| 471 | 20240119 | 111300 | 268814300 | 3510 | 3510 | 3510 | 3510 | 122 |
| 472 | 20240119 | 111200 | 268386080 | 3510 | 3510 | 3510 | 3510 | 66 |
| 473 | 20240119 | 111100 | 268154420 | 3505 | 3510 | 3510 | 3505 | 115 |
| 474 | 20240119 | 111000 | 267750780 | 3510 | 3505 | 3510 | 3505 | 39 |
| 475 | 20240119 | 110900 | 267614080 | 3510 | 3510 | 3510 | 3510 | 98 |
| 476 | 20240119 | 110800 | 267270100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 477 | 20240119 | 110700 | 267270100 | 3510 | 3510 | 3510 | 3510 | 127 |
| 478 | 20240119 | 110600 | 266824330 | 3510 | 3510 | 3510 | 3510 | 10 |
| 479 | 20240119 | 110500 | 266789230 | 3510 | 3510 | 3510 | 3510 | 112 |
| 480 | 20240119 | 110400 | 266396110 | 3505 | 3510 | 3510 | 3505 | 111 |
| 481 | 20240119 | 110300 | 266006505 | 3510 | 3510 | 3510 | 3510 | 0 |
| 482 | 20240119 | 110200 | 266006505 | 3510 | 3510 | 3510 | 3505 | 158 |
| 483 | 20240119 | 110100 | 265452115 | 3510 | 3510 | 3510 | 3510 | 0 |
| 484 | 20240119 | 110000 | 265452115 | 3510 | 3505 | 3510 | 3500 | 1119 |
| 485 | 20240119 | 105900 | 261534165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 486 | 20240119 | 105800 | 261534165 | 3510 | 3510 | 3510 | 3510 | 112 |
| 487 | 20240119 | 105700 | 261141045 | 3510 | 3505 | 3510 | 3505 | 80 |
| 488 | 20240119 | 105600 | 260860640 | 3505 | 3505 | 3505 | 3505 | 0 |
| 489 | 20240119 | 105500 | 260860640 | 3505 | 3505 | 3505 | 3505 | 125 |
| 490 | 20240119 | 105400 | 260422515 | 3510 | 3510 | 3510 | 3510 | 29 |
| 491 | 20240119 | 105300 | 260320725 | 3500 | 3515 | 3515 | 3500 | 198 |
| 492 | 20240119 | 105200 | 259626255 | 3515 | 3515 | 3515 | 3515 | 0 |
| 493 | 20240119 | 105100 | 259626255 | 3515 | 3515 | 3515 | 3515 | 133 |
| 494 | 20240119 | 105000 | 259158760 | 3500 | 3510 | 3510 | 3500 | 164 |
| 495 | 20240119 | 104900 | 258584570 | 3515 | 3515 | 3515 | 3510 | 233 |
| 496 | 20240119 | 104800 | 257765580 | 3515 | 3515 | 3515 | 3515 | 0 |
| 497 | 20240119 | 104700 | 257765580 | 3515 | 3515 | 3515 | 3515 | 109 |
| 498 | 20240119 | 104600 | 257382445 | 3515 | 3515 | 3515 | 3515 | 128 |
| 499 | 20240119 | 104500 | 256932525 | 3515 | 3510 | 3515 | 3510 | 2 |
| 500 | 20240119 | 104400 | 256925500 | 3515 | 3515 | 3515 | 3515 | 122 |
| 501 | 20240119 | 104300 | 256496670 | 3515 | 3515 | 3515 | 3515 | 0 |
| 502 | 20240119 | 104200 | 256496670 | 3515 | 3515 | 3515 | 3515 | 191 |
| 503 | 20240119 | 104100 | 255825305 | 3520 | 3520 | 3520 | 3520 | 0 |
| 504 | 20240119 | 104000 | 255825305 | 3520 | 3515 | 3520 | 3515 | 127 |
| 505 | 20240119 | 103900 | 255378325 | 3515 | 3515 | 3515 | 3515 | 305 |
| 506 | 20240119 | 103800 | 254306250 | 3515 | 3515 | 3515 | 3515 | 113 |
| 507 | 20240119 | 103700 | 253909055 | 3515 | 3515 | 3515 | 3515 | 101 |
| 508 | 20240119 | 103600 | 253554040 | 3520 | 3520 | 3520 | 3520 | 0 |
| 509 | 20240119 | 103500 | 253554040 | 3520 | 3520 | 3520 | 3520 | 117 |
| 510 | 20240119 | 103400 | 253142200 | 3520 | 3520 | 3520 | 3520 | 0 |
| 511 | 20240119 | 103300 | 253142200 | 3520 | 3520 | 3520 | 3520 | 114 |
| 512 | 20240119 | 103200 | 252740920 | 3520 | 3520 | 3520 | 3520 | 0 |
| 513 | 20240119 | 103100 | 252740920 | 3520 | 3520 | 3520 | 3520 | 90 |
| 514 | 20240119 | 103000 | 252424120 | 3520 | 3520 | 3520 | 3520 | 123 |
| 515 | 20240119 | 102900 | 251991160 | 3520 | 3520 | 3520 | 3520 | 0 |
| 516 | 20240119 | 102800 | 251991160 | 3520 | 3520 | 3520 | 3520 | 112 |
| 517 | 20240119 | 102700 | 251596920 | 3520 | 3520 | 3520 | 3520 | 5 |
| 518 | 20240119 | 102600 | 251579320 | 3520 | 3520 | 3520 | 3495 | 1995 |
| 519 | 20240119 | 102500 | 244602610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 520 | 20240119 | 102400 | 244602610 | 3520 | 3510 | 3520 | 3510 | 615 |
| 521 | 20240119 | 102300 | 242438810 | 3520 | 3520 | 3520 | 3520 | 0 |
| 522 | 20240119 | 102200 | 242438810 | 3520 | 3520 | 3520 | 3520 | 114 |
| 523 | 20240119 | 102100 | 242037530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 524 | 20240119 | 102000 | 242037530 | 3520 | 3520 | 3520 | 3520 | 106 |
| 525 | 20240119 | 101900 | 241664410 | 3520 | 3520 | 3520 | 3520 | 134 |
| 526 | 20240119 | 101800 | 241192730 | 3520 | 3520 | 3520 | 3520 | 0 |
| 527 | 20240119 | 101700 | 241192730 | 3520 | 3520 | 3520 | 3520 | 569 |
| 528 | 20240119 | 101600 | 239189850 | 3520 | 3515 | 3520 | 3495 | 3207 |
| 529 | 20240119 | 101500 | 227965150 | 3520 | 3520 | 3520 | 3520 | 111 |
| 530 | 20240119 | 101400 | 227574430 | 3520 | 3520 | 3520 | 3520 | 1 |
| 531 | 20240119 | 101300 | 227570910 | 3515 | 3515 | 3515 | 3515 | 55 |
| 532 | 20240119 | 101200 | 227377585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 533 | 20240119 | 101100 | 227377585 | 3520 | 3510 | 3520 | 3505 | 399 |
| 534 | 20240119 | 101000 | 225977205 | 3520 | 3520 | 3520 | 3520 | 0 |
| 535 | 20240119 | 100900 | 225977205 | 3520 | 3520 | 3520 | 3520 | 93 |
| 536 | 20240119 | 100800 | 225649845 | 3520 | 3520 | 3520 | 3520 | 116 |
| 537 | 20240119 | 100700 | 225241525 | 3520 | 3520 | 3520 | 3520 | 10 |
| 538 | 20240119 | 100600 | 225206325 | 3520 | 3520 | 3520 | 3520 | 113 |
| 539 | 20240119 | 100500 | 224808565 | 3505 | 3515 | 3515 | 3505 | 701 |
| 540 | 20240119 | 100400 | 222347240 | 3525 | 3525 | 3525 | 3515 | 3510 |
| 541 | 20240119 | 100300 | 209980490 | 3525 | 3525 | 3525 | 3525 | 322 |
| 542 | 20240119 | 100200 | 208845440 | 3525 | 3525 | 3525 | 3525 | 1 |
| 543 | 20240119 | 100100 | 208841915 | 3520 | 3520 | 3520 | 3520 | 1067 |
| 544 | 20240119 | 100000 | 205086075 | 3520 | 3520 | 3520 | 3520 | 289 |
| 545 | 20240119 | 095900 | 204068795 | 3520 | 3515 | 3520 | 3515 | 2303 |
| 546 | 20240119 | 095800 | 195963735 | 3505 | 3515 | 3515 | 3505 | 1034 |
| 547 | 20240119 | 095700 | 192336465 | 3515 | 3515 | 3515 | 3515 | 300 |
| 548 | 20240119 | 095600 | 191281965 | 3515 | 3515 | 3520 | 3515 | 62 |
| 549 | 20240119 | 095500 | 191063760 | 3520 | 3515 | 3520 | 3515 | 952 |
| 550 | 20240119 | 095400 | 187716920 | 3520 | 3515 | 3520 | 3515 | 405 |
| 551 | 20240119 | 095300 | 186293340 | 3515 | 3515 | 3515 | 3510 | 620 |
| 552 | 20240119 | 095200 | 184115800 | 3515 | 3515 | 3515 | 3515 | 150 |
| 553 | 20240119 | 095100 | 183588550 | 3515 | 3520 | 3520 | 3515 | 163 |
| 554 | 20240119 | 095000 | 183015290 | 3520 | 3520 | 3520 | 3520 | 115 |
| 555 | 20240119 | 094900 | 182610490 | 3515 | 3515 | 3515 | 3515 | 1 |
| 556 | 20240119 | 094800 | 182606975 | 3520 | 3520 | 3520 | 3520 | 104 |
| 557 | 20240119 | 094700 | 182240895 | 3520 | 3520 | 3520 | 3515 | 135 |
| 558 | 20240119 | 094600 | 181765710 | 3520 | 3520 | 3520 | 3515 | 348 |
| 559 | 20240119 | 094500 | 180540830 | 3520 | 3520 | 3520 | 3520 | 0 |
| 560 | 20240119 | 094400 | 180540830 | 3520 | 3510 | 3520 | 3510 | 123 |
| 561 | 20240119 | 094300 | 180107970 | 3520 | 3520 | 3520 | 3520 | 200 |
| 562 | 20240119 | 094200 | 179403970 | 3520 | 3515 | 3520 | 3510 | 201 |
| 563 | 20240119 | 094100 | 178697060 | 3520 | 3525 | 3525 | 3520 | 325 |
| 564 | 20240119 | 094000 | 177552435 | 3525 | 3520 | 3525 | 3520 | 5511 |
| 565 | 20240119 | 093900 | 158153710 | 3520 | 3520 | 3520 | 3520 | 982 |
| 566 | 20240119 | 093800 | 154697070 | 3515 | 3515 | 3515 | 3515 | 400 |
| 567 | 20240119 | 093700 | 153291070 | 3520 | 3520 | 3520 | 3520 | 91 |
| 568 | 20240119 | 093600 | 152970750 | 3520 | 3515 | 3520 | 3515 | 95 |
| 569 | 20240119 | 093500 | 152636820 | 3520 | 3510 | 3520 | 3510 | 2 |
| 570 | 20240119 | 093400 | 152629790 | 3520 | 3520 | 3520 | 3520 | 113 |
| 571 | 20240119 | 093300 | 152232030 | 3520 | 3520 | 3520 | 3510 | 15 |
| 572 | 20240119 | 093200 | 152179340 | 3520 | 3520 | 3520 | 3520 | 108 |
| 573 | 20240119 | 093100 | 151799180 | 3520 | 3520 | 3520 | 3520 | 1 |
| 574 | 20240119 | 093000 | 151795660 | 3520 | 3510 | 3520 | 3510 | 210 |
| 575 | 20240119 | 092900 | 151057310 | 3510 | 3510 | 3510 | 3510 | 34 |
| 576 | 20240119 | 092800 | 150937970 | 3520 | 3520 | 3520 | 3520 | 163 |
| 577 | 20240119 | 092700 | 150364210 | 3520 | 3520 | 3520 | 3520 | 300 |
| 578 | 20240119 | 092600 | 149308210 | 3520 | 3520 | 3520 | 3520 | 214 |
| 579 | 20240119 | 092500 | 148554930 | 3520 | 3520 | 3520 | 3515 | 1047 |
| 580 | 20240119 | 092400 | 144869540 | 3510 | 3520 | 3520 | 3510 | 3818 |
| 581 | 20240119 | 092300 | 131437770 | 3515 | 3520 | 3520 | 3515 | 242 |
| 582 | 20240119 | 092200 | 130586430 | 3515 | 3515 | 3515 | 3515 | 9 |
| 583 | 20240119 | 092100 | 130554795 | 3520 | 3520 | 3520 | 3520 | 103 |
| 584 | 20240119 | 092000 | 130192235 | 3520 | 3500 | 3520 | 3500 | 971 |
| 585 | 20240119 | 091900 | 126793715 | 3500 | 3515 | 3520 | 3500 | 1571 |
| 586 | 20240119 | 091800 | 121292125 | 3515 | 3515 | 3515 | 3515 | 2878 |
| 587 | 20240119 | 091700 | 111175955 | 3515 | 3510 | 3515 | 3510 | 213 |
| 588 | 20240119 | 091600 | 110427760 | 3520 | 3515 | 3520 | 3500 | 1244 |
| 589 | 20240119 | 091500 | 106071590 | 3515 | 3520 | 3520 | 3515 | 281 |
| 590 | 20240119 | 091400 | 105082475 | 3520 | 3515 | 3520 | 3515 | 147 |
| 591 | 20240119 | 091300 | 104565765 | 3520 | 3520 | 3520 | 3520 | 300 |
| 592 | 20240119 | 091200 | 103509765 | 3525 | 3525 | 3525 | 3525 | 113 |
| 593 | 20240119 | 091100 | 103111440 | 3515 | 3525 | 3525 | 3515 | 350 |
| 594 | 20240119 | 091000 | 101878190 | 3525 | 3490 | 3525 | 3490 | 4013 |
| 595 | 20240119 | 090900 | 87753710 | 3490 | 3520 | 3520 | 3490 | 12794 |
| 596 | 20240119 | 090800 | 43029245 | 3505 | 3505 | 3515 | 3495 | 1780 |
| 597 | 20240119 | 090700 | 36776645 | 3510 | 3505 | 3510 | 3505 | 854 |
| 598 | 20240119 | 090600 | 33781915 | 3505 | 3505 | 3505 | 3505 | 1 |
| 599 | 20240119 | 090500 | 33778410 | 3490 | 3510 | 3510 | 3490 | 264 |
| 600 | 20240119 | 090400 | 32854690 | 3510 | 3515 | 3515 | 3510 | 415 |
| 601 | 20240119 | 090300 | 31396620 | 3515 | 3505 | 3515 | 3500 | 3536 |
| 602 | 20240119 | 090200 | 19007320 | 3505 | 3490 | 3510 | 3490 | 3196 |
| 603 | 20240119 | 090100 | 7810400 | 3510 | 3510 | 3510 | 3510 | 212 |
| 604 | 20240119 | 090000 | 7066280 | 3510 | 3485 | 3510 | 3485 | 2022 |