31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 5464 |
| 3 | 20240117 | 184300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20240117 | 184200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20240117 | 184100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20240117 | 184000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20240117 | 183900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20240117 | 183800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20240117 | 183700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20240117 | 183600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20240117 | 183500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20240117 | 183400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20240117 | 183300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20240117 | 183200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20240117 | 183100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20240117 | 183000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20240117 | 182900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20240117 | 182800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20240117 | 182700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20240117 | 182600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20240117 | 182500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20240117 | 182400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20240117 | 182300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20240117 | 182200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20240117 | 182100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20240117 | 182000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20240117 | 181900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20240117 | 181800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20240117 | 181700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20240117 | 181600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20240117 | 181500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20240117 | 181400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 5464 |
| 33 | 20240117 | 181300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20240117 | 181200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20240117 | 181100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20240117 | 181000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20240117 | 180900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20240117 | 180800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20240117 | 180700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20240117 | 180600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20240117 | 180500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20240117 | 180400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20240117 | 180300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20240117 | 180200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20240117 | 180100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20240117 | 180000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20240117 | 175900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20240117 | 175800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20240117 | 175700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20240117 | 175600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20240117 | 175500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20240117 | 175400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20240117 | 175300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20240117 | 175200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20240117 | 175100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20240117 | 175000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20240117 | 174900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20240117 | 174800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20240117 | 174700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20240117 | 174600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20240117 | 174500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20240117 | 174400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 5464 |
| 63 | 20240117 | 174300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20240117 | 174200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20240117 | 174100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20240117 | 174000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20240117 | 173900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20240117 | 173800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20240117 | 173700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20240117 | 173600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20240117 | 173500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20240117 | 173400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20240117 | 173300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20240117 | 173200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20240117 | 173100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20240117 | 173000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20240117 | 172900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20240117 | 172800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20240117 | 172700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20240117 | 172600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20240117 | 172500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20240117 | 172400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20240117 | 172300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20240117 | 172200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20240117 | 172100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20240117 | 172000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20240117 | 171900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20240117 | 171800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20240117 | 171700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20240117 | 171600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20240117 | 171500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20240117 | 171400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 5464 |
| 93 | 20240117 | 171300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20240117 | 171200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20240117 | 171100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20240117 | 171000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20240117 | 170900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20240117 | 170800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20240117 | 170700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20240117 | 170600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20240117 | 170500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20240117 | 170400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20240117 | 170300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20240117 | 170200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20240117 | 170100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20240117 | 170000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20240117 | 165900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20240117 | 165800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20240117 | 165700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20240117 | 165600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20240117 | 165500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20240117 | 165400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20240117 | 165300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20240117 | 165200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20240117 | 165100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20240117 | 165000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20240117 | 164900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20240117 | 164800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20240117 | 164700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20240117 | 164600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20240117 | 164500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20240117 | 164400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 5464 |
| 123 | 20240117 | 164300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20240117 | 164200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20240117 | 164100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20240117 | 164000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20240117 | 163900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20240117 | 163800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20240117 | 163700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20240117 | 163600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20240117 | 163500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20240117 | 163400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20240117 | 163300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20240117 | 163200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20240117 | 163100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20240117 | 163000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20240117 | 162900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20240117 | 162800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20240117 | 162700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20240117 | 162600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20240117 | 162500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20240117 | 162400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20240117 | 162300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20240117 | 162200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20240117 | 162100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20240117 | 162000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20240117 | 161900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20240117 | 161800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20240117 | 161700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20240117 | 161600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20240117 | 161500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20240117 | 161400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 5464 |
| 153 | 20240117 | 161300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20240117 | 161200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20240117 | 161100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20240117 | 161000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20240117 | 160900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20240117 | 160800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20240117 | 160700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20240117 | 160600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20240117 | 160500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20240117 | 160400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20240117 | 160300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20240117 | 160200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20240117 | 160100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20240117 | 160000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20240117 | 155900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20240117 | 155800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20240117 | 155700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20240117 | 155600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20240117 | 155500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20240117 | 155400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20240117 | 155300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20240117 | 155200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20240117 | 155100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20240117 | 155000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20240117 | 154900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20240117 | 154800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20240117 | 154700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20240117 | 154600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20240117 | 154500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20240117 | 154400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 5464 |
| 183 | 20240117 | 154300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20240117 | 154200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20240117 | 154100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20240117 | 154000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20240117 | 153900 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20240117 | 153800 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20240117 | 153700 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20240117 | 153600 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20240117 | 153500 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20240117 | 153400 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20240117 | 153300 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20240117 | 153200 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20240117 | 153100 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20240117 | 153000 | 3601354400 | 25100 | 25100 | 25100 | 25100 | 5464 |
| 197 | 20240117 | 152900 | 3464208000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20240117 | 152800 | 3464208000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20240117 | 152700 | 3464208000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20240117 | 152600 | 3464208000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20240117 | 152500 | 3464208000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20240117 | 152400 | 3464208000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20240117 | 152300 | 3464208000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20240117 | 152200 | 3464208000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20240117 | 152100 | 3464208000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20240117 | 152000 | 3464208000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20240117 | 151900 | 3464208000 | 24900 | 24950 | 25000 | 24800 | 988 |
| 208 | 20240117 | 151800 | 3439566200 | 24950 | 24800 | 24950 | 24800 | 782 |
| 209 | 20240117 | 151700 | 3420084850 | 24850 | 24800 | 24850 | 24800 | 639 |
| 210 | 20240117 | 151600 | 3404212150 | 24800 | 24850 | 24900 | 24800 | 726 |
| 211 | 20240117 | 151500 | 3386172350 | 24850 | 24850 | 24900 | 24850 | 107 |
| 212 | 20240117 | 151400 | 3383510650 | 24950 | 24900 | 24950 | 24850 | 602 |
| 213 | 20240117 | 151300 | 3368495950 | 24850 | 24900 | 24900 | 24850 | 453 |
| 214 | 20240117 | 151200 | 3357218950 | 24850 | 24900 | 24950 | 24800 | 327 |
| 215 | 20240117 | 151100 | 3349080700 | 24900 | 24850 | 24900 | 24800 | 123 |
| 216 | 20240117 | 151000 | 3346027700 | 24850 | 24800 | 24900 | 24800 | 523 |
| 217 | 20240117 | 150900 | 3333015700 | 24900 | 24900 | 24950 | 24800 | 855 |
| 218 | 20240117 | 150800 | 3311730100 | 24950 | 24900 | 24950 | 24800 | 634 |
| 219 | 20240117 | 150700 | 3295938800 | 24900 | 24850 | 24900 | 24800 | 302 |
| 220 | 20240117 | 150600 | 3288427950 | 24900 | 24850 | 24900 | 24800 | 624 |
| 221 | 20240117 | 150500 | 3272896350 | 24800 | 24900 | 24900 | 24800 | 390 |
| 222 | 20240117 | 150400 | 3263194750 | 24900 | 24850 | 24900 | 24800 | 1824 |
| 223 | 20240117 | 150300 | 3217858850 | 24850 | 24850 | 24850 | 24800 | 482 |
| 224 | 20240117 | 150200 | 3205884550 | 24850 | 24850 | 24850 | 24800 | 267 |
| 225 | 20240117 | 150100 | 3199252250 | 24850 | 24850 | 24850 | 24800 | 405 |
| 226 | 20240117 | 150000 | 3189195650 | 24850 | 24850 | 24850 | 24800 | 301 |
| 227 | 20240117 | 145900 | 3181720750 | 24800 | 24800 | 24850 | 24800 | 231 |
| 228 | 20240117 | 145800 | 3175986250 | 24800 | 24800 | 24850 | 24800 | 709 |
| 229 | 20240117 | 145700 | 3158392600 | 24850 | 24850 | 24850 | 24800 | 517 |
| 230 | 20240117 | 145600 | 3145548100 | 24800 | 24800 | 24850 | 24800 | 172 |
| 231 | 20240117 | 145500 | 3141278900 | 24800 | 24800 | 24850 | 24800 | 288 |
| 232 | 20240117 | 145400 | 3134126600 | 24850 | 24850 | 24850 | 24800 | 345 |
| 233 | 20240117 | 145300 | 3125555550 | 24850 | 24800 | 24850 | 24800 | 250 |
| 234 | 20240117 | 145200 | 3119345750 | 24850 | 24800 | 24850 | 24800 | 362 |
| 235 | 20240117 | 145100 | 3110357000 | 24800 | 24800 | 24850 | 24800 | 332 |
| 236 | 20240117 | 145000 | 3102110900 | 24850 | 24850 | 24850 | 24800 | 306 |
| 237 | 20240117 | 144900 | 3094510800 | 24850 | 24800 | 24850 | 24800 | 288 |
| 238 | 20240117 | 144800 | 3087357600 | 24800 | 24800 | 24850 | 24800 | 277 |
| 239 | 20240117 | 144700 | 3080476550 | 24800 | 24800 | 24850 | 24800 | 465 |
| 240 | 20240117 | 144600 | 3068927200 | 24850 | 24850 | 24850 | 24800 | 439 |
| 241 | 20240117 | 144500 | 3058022200 | 24800 | 24850 | 24850 | 24800 | 368 |
| 242 | 20240117 | 144400 | 3048882450 | 24850 | 24850 | 24850 | 24800 | 358 |
| 243 | 20240117 | 144300 | 3039990550 | 24800 | 24800 | 24850 | 24800 | 411 |
| 244 | 20240117 | 144200 | 3029783200 | 24850 | 24800 | 24850 | 24800 | 203 |
| 245 | 20240117 | 144100 | 3024742150 | 24800 | 24800 | 24850 | 24800 | 114 |
| 246 | 20240117 | 144000 | 3021914000 | 24800 | 24850 | 24850 | 24800 | 602 |
| 247 | 20240117 | 143900 | 3006977400 | 24850 | 24800 | 24850 | 24800 | 206 |
| 248 | 20240117 | 143800 | 3001861000 | 24850 | 24800 | 24850 | 24800 | 282 |
| 249 | 20240117 | 143700 | 2994853850 | 24850 | 24850 | 24850 | 24800 | 294 |
| 250 | 20240117 | 143600 | 2987550800 | 24800 | 24850 | 24850 | 24800 | 330 |
| 251 | 20240117 | 143500 | 2979352100 | 24800 | 24850 | 24850 | 24800 | 186 |
| 252 | 20240117 | 143400 | 2974732700 | 24800 | 24850 | 24850 | 24800 | 175 |
| 253 | 20240117 | 143300 | 2970386300 | 24800 | 24850 | 24850 | 24800 | 219 |
| 254 | 20240117 | 143200 | 2964946250 | 24800 | 24850 | 24850 | 24800 | 196 |
| 255 | 20240117 | 143100 | 2960079700 | 24800 | 24800 | 24850 | 24800 | 198 |
| 256 | 20240117 | 143000 | 2955163600 | 24800 | 24800 | 24850 | 24800 | 211 |
| 257 | 20240117 | 142900 | 2949927500 | 24800 | 24800 | 24800 | 24800 | 97 |
| 258 | 20240117 | 142800 | 2947521900 | 24800 | 24800 | 24800 | 24800 | 241 |
| 259 | 20240117 | 142700 | 2941545100 | 24800 | 24750 | 24800 | 24750 | 552 |
| 260 | 20240117 | 142600 | 2927856100 | 24750 | 24750 | 24800 | 24750 | 438 |
| 261 | 20240117 | 142500 | 2916997050 | 24800 | 24800 | 24800 | 24750 | 2157 |
| 262 | 20240117 | 142400 | 2863515400 | 24850 | 24800 | 24850 | 24800 | 244 |
| 263 | 20240117 | 142300 | 2857456350 | 24800 | 24800 | 24850 | 24800 | 289 |
| 264 | 20240117 | 142200 | 2850280450 | 24850 | 24800 | 24850 | 24800 | 117 |
| 265 | 20240117 | 142100 | 2847377050 | 24800 | 24800 | 24850 | 24800 | 759 |
| 266 | 20240117 | 142000 | 2828543000 | 24800 | 24850 | 24850 | 24800 | 473 |
| 267 | 20240117 | 141900 | 2816793100 | 24800 | 24800 | 24850 | 24800 | 490 |
| 268 | 20240117 | 141800 | 2804632700 | 24800 | 24800 | 24850 | 24800 | 230 |
| 269 | 20240117 | 141700 | 2798924200 | 24800 | 24800 | 24850 | 24800 | 300 |
| 270 | 20240117 | 141600 | 2791473250 | 24800 | 24800 | 24850 | 24800 | 248 |
| 271 | 20240117 | 141500 | 2785313200 | 24800 | 24800 | 24850 | 24800 | 230 |
| 272 | 20240117 | 141400 | 2779601300 | 24800 | 24800 | 24850 | 24800 | 374 |
| 273 | 20240117 | 141300 | 2770312300 | 24800 | 24800 | 24850 | 24800 | 176 |
| 274 | 20240117 | 141200 | 2765944200 | 24850 | 24850 | 24850 | 24800 | 441 |
| 275 | 20240117 | 141100 | 2754989950 | 24800 | 24850 | 24850 | 24800 | 414 |
| 276 | 20240117 | 141000 | 2744715700 | 24850 | 24800 | 24850 | 24800 | 217 |
| 277 | 20240117 | 140900 | 2739325500 | 24800 | 24850 | 24850 | 24800 | 322 |
| 278 | 20240117 | 140800 | 2731326800 | 24800 | 24850 | 24850 | 24800 | 440 |
| 279 | 20240117 | 140700 | 2720401000 | 24800 | 24850 | 24850 | 24800 | 289 |
| 280 | 20240117 | 140600 | 2713223950 | 24850 | 24800 | 24850 | 24800 | 405 |
| 281 | 20240117 | 140500 | 2703164650 | 24850 | 24800 | 24850 | 24800 | 408 |
| 282 | 20240117 | 140400 | 2693034550 | 24800 | 24850 | 24850 | 24800 | 360 |
| 283 | 20240117 | 140300 | 2684092700 | 24800 | 24800 | 24850 | 24800 | 396 |
| 284 | 20240117 | 140200 | 2674257750 | 24800 | 24800 | 24850 | 24800 | 351 |
| 285 | 20240117 | 140100 | 2665545000 | 24800 | 24800 | 24850 | 24800 | 334 |
| 286 | 20240117 | 140000 | 2657250700 | 24850 | 24800 | 24850 | 24800 | 188 |
| 287 | 20240117 | 135900 | 2652581700 | 24850 | 24850 | 24850 | 24800 | 117 |
| 288 | 20240117 | 135800 | 2649675000 | 24850 | 24800 | 24850 | 24800 | 145 |
| 289 | 20240117 | 135700 | 2646076100 | 24850 | 24800 | 24850 | 24800 | 211 |
| 290 | 20240117 | 135600 | 2640835000 | 24800 | 24800 | 24850 | 24800 | 200 |
| 291 | 20240117 | 135500 | 2635867550 | 24900 | 24800 | 24900 | 24800 | 431 |
| 292 | 20240117 | 135400 | 2625166600 | 24900 | 24850 | 24900 | 24800 | 480 |
| 293 | 20240117 | 135300 | 2613239000 | 24800 | 24850 | 24900 | 24800 | 248 |
| 294 | 20240117 | 135200 | 2607071150 | 24850 | 24850 | 24900 | 24850 | 1332 |
| 295 | 20240117 | 135100 | 2573963300 | 24850 | 24850 | 24900 | 24850 | 182 |
| 296 | 20240117 | 135000 | 2569436250 | 24850 | 24900 | 24900 | 24850 | 169 |
| 297 | 20240117 | 134900 | 2565230500 | 24850 | 24900 | 24900 | 24850 | 413 |
| 298 | 20240117 | 134800 | 2554953600 | 24850 | 24900 | 24900 | 24850 | 185 |
| 299 | 20240117 | 134700 | 2550350300 | 24850 | 24900 | 24900 | 24850 | 656 |
| 300 | 20240117 | 134600 | 2534045250 | 24900 | 24800 | 24900 | 24800 | 2213 |
| 301 | 20240117 | 134500 | 2479042800 | 24850 | 24800 | 24850 | 24800 | 265 |
| 302 | 20240117 | 134400 | 2472461350 | 24800 | 24850 | 24850 | 24800 | 262 |
| 303 | 20240117 | 134300 | 2465956000 | 24850 | 24800 | 24850 | 24750 | 2266 |
| 304 | 20240117 | 134200 | 2409748100 | 24750 | 24800 | 24800 | 24750 | 275 |
| 305 | 20240117 | 134100 | 2402934800 | 24800 | 24750 | 24800 | 24750 | 211 |
| 306 | 20240117 | 134000 | 2397704100 | 24800 | 24800 | 24800 | 24750 | 173 |
| 307 | 20240117 | 133900 | 2393418250 | 24750 | 24800 | 24800 | 24750 | 196 |
| 308 | 20240117 | 133800 | 2388559500 | 24750 | 24750 | 24800 | 24750 | 139 |
| 309 | 20240117 | 133700 | 2385117550 | 24750 | 24800 | 24800 | 24750 | 257 |
| 310 | 20240117 | 133600 | 2378746700 | 24750 | 24750 | 24800 | 24750 | 72 |
| 311 | 20240117 | 133500 | 2376964150 | 24750 | 24750 | 24800 | 24750 | 253 |
| 312 | 20240117 | 133400 | 2370701750 | 24750 | 24750 | 24800 | 24750 | 44 |
| 313 | 20240117 | 133300 | 2369612700 | 24800 | 24750 | 24800 | 24750 | 112 |
| 314 | 20240117 | 133200 | 2366840400 | 24750 | 24750 | 24750 | 24750 | 44 |
| 315 | 20240117 | 133100 | 2365751400 | 24750 | 24750 | 24800 | 24750 | 463 |
| 316 | 20240117 | 133000 | 2354272100 | 24750 | 24800 | 24800 | 24750 | 143 |
| 317 | 20240117 | 132900 | 2350727800 | 24750 | 24750 | 24800 | 24750 | 351 |
| 318 | 20240117 | 132800 | 2342025550 | 24750 | 24750 | 24800 | 24750 | 184 |
| 319 | 20240117 | 132700 | 2337471500 | 24800 | 24750 | 24800 | 24700 | 9465 |
| 320 | 20240117 | 132600 | 2103580300 | 24750 | 24750 | 24750 | 24700 | 366 |
| 321 | 20240117 | 132500 | 2094524450 | 24800 | 24750 | 24800 | 24750 | 38 |
| 322 | 20240117 | 132400 | 2093583900 | 24800 | 24750 | 24800 | 24700 | 403 |
| 323 | 20240117 | 132300 | 2083609650 | 24750 | 24750 | 24750 | 24750 | 1193 |
| 324 | 20240117 | 132200 | 2054082900 | 24800 | 24750 | 24800 | 24750 | 510 |
| 325 | 20240117 | 132100 | 2041460350 | 24750 | 24700 | 24800 | 24700 | 45 |
| 326 | 20240117 | 132000 | 2040348050 | 24750 | 24700 | 24800 | 24700 | 108 |
| 327 | 20240117 | 131900 | 2037674950 | 24750 | 24850 | 24850 | 24700 | 8085 |
| 328 | 20240117 | 131800 | 1837318150 | 24850 | 24850 | 24850 | 24800 | 383 |
| 329 | 20240117 | 131700 | 1827814550 | 24800 | 24850 | 24850 | 24800 | 67 |
| 330 | 20240117 | 131600 | 1826150800 | 24850 | 24850 | 24850 | 24800 | 63 |
| 331 | 20240117 | 131500 | 1824585300 | 24800 | 24850 | 24850 | 24800 | 2 |
| 332 | 20240117 | 131400 | 1824535650 | 24850 | 24850 | 24850 | 24800 | 659 |
| 333 | 20240117 | 131300 | 1808160950 | 24850 | 24850 | 24850 | 24850 | 28 |
| 334 | 20240117 | 131200 | 1807465150 | 24850 | 24800 | 24850 | 24800 | 119 |
| 335 | 20240117 | 131100 | 1804513000 | 24800 | 24800 | 24800 | 24800 | 37 |
| 336 | 20240117 | 131000 | 1803595400 | 24800 | 24800 | 24850 | 24800 | 302 |
| 337 | 20240117 | 130900 | 1796102800 | 24850 | 24850 | 24850 | 24800 | 91 |
| 338 | 20240117 | 130800 | 1793843950 | 24850 | 24850 | 24850 | 24800 | 135 |
| 339 | 20240117 | 130700 | 1790490500 | 24850 | 24850 | 24850 | 24800 | 116 |
| 340 | 20240117 | 130600 | 1787608650 | 24800 | 24800 | 24850 | 24800 | 63 |
| 341 | 20240117 | 130500 | 1786043650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 342 | 20240117 | 130400 | 1786043650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 343 | 20240117 | 130300 | 1786043650 | 24800 | 24800 | 24850 | 24800 | 39 |
| 344 | 20240117 | 130200 | 1785076400 | 24850 | 24800 | 24850 | 24800 | 201 |
| 345 | 20240117 | 130100 | 1780089500 | 24800 | 24800 | 24850 | 24800 | 150 |
| 346 | 20240117 | 130000 | 1776368550 | 24800 | 24800 | 24850 | 24800 | 17 |
| 347 | 20240117 | 125900 | 1775946300 | 24850 | 24800 | 24850 | 24800 | 145 |
| 348 | 20240117 | 125800 | 1772345350 | 24850 | 24850 | 24850 | 24850 | 45 |
| 349 | 20240117 | 125700 | 1771227100 | 24800 | 24850 | 24850 | 24800 | 43 |
| 350 | 20240117 | 125600 | 1770160650 | 24800 | 24800 | 24800 | 24800 | 6 |
| 351 | 20240117 | 125500 | 1770011850 | 24800 | 24850 | 24850 | 24800 | 58 |
| 352 | 20240117 | 125400 | 1768571100 | 24850 | 24850 | 24850 | 24850 | 34 |
| 353 | 20240117 | 125300 | 1767726200 | 24800 | 24800 | 24850 | 24800 | 85 |
| 354 | 20240117 | 125200 | 1765616100 | 24800 | 24850 | 24850 | 24800 | 29 |
| 355 | 20240117 | 125100 | 1764896050 | 24800 | 24850 | 24850 | 24800 | 47 |
| 356 | 20240117 | 125000 | 1763730400 | 24850 | 24800 | 24850 | 24800 | 144 |
| 357 | 20240117 | 124900 | 1760157350 | 24850 | 24850 | 24850 | 24850 | 54 |
| 358 | 20240117 | 124800 | 1758815450 | 24800 | 24800 | 24850 | 24800 | 131 |
| 359 | 20240117 | 124700 | 1755560900 | 24850 | 24850 | 24850 | 24800 | 40 |
| 360 | 20240117 | 124600 | 1754567250 | 24850 | 24850 | 24850 | 24800 | 134 |
| 361 | 20240117 | 124500 | 1751237750 | 24800 | 24800 | 24800 | 24800 | 67 |
| 362 | 20240117 | 124400 | 1749576150 | 24800 | 24800 | 24800 | 24800 | 86 |
| 363 | 20240117 | 124300 | 1747443350 | 24800 | 24850 | 24850 | 24800 | 22 |
| 364 | 20240117 | 124200 | 1746896950 | 24800 | 24800 | 24800 | 24800 | 6 |
| 365 | 20240117 | 124100 | 1746748150 | 24800 | 24850 | 24850 | 24800 | 13 |
| 366 | 20240117 | 124000 | 1746425550 | 24800 | 24800 | 24800 | 24800 | 1 |
| 367 | 20240117 | 123900 | 1746400750 | 24800 | 24800 | 24800 | 24800 | 25 |
| 368 | 20240117 | 123800 | 1745780750 | 24850 | 24800 | 24850 | 24800 | 27 |
| 369 | 20240117 | 123700 | 1745110100 | 24800 | 24800 | 24800 | 24800 | 31 |
| 370 | 20240117 | 123600 | 1744341300 | 24800 | 24800 | 24800 | 24800 | 20 |
| 371 | 20240117 | 123500 | 1743845300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 372 | 20240117 | 123400 | 1743845300 | 24800 | 24800 | 24800 | 24800 | 6 |
| 373 | 20240117 | 123300 | 1743696500 | 24800 | 24850 | 24850 | 24800 | 90 |
| 374 | 20240117 | 123200 | 1741462500 | 24850 | 24800 | 24850 | 24750 | 237 |
| 375 | 20240117 | 123100 | 1735582100 | 24800 | 24750 | 24800 | 24700 | 3516 |
| 376 | 20240117 | 123000 | 1648559700 | 24750 | 24800 | 24800 | 24750 | 30 |
| 377 | 20240117 | 122900 | 1647816950 | 24800 | 24800 | 24800 | 24750 | 108 |
| 378 | 20240117 | 122800 | 1645138900 | 24800 | 24800 | 24800 | 24750 | 414 |
| 379 | 20240117 | 122700 | 1634872050 | 24850 | 24800 | 24850 | 24800 | 26 |
| 380 | 20240117 | 122600 | 1634227200 | 24800 | 24800 | 24800 | 24800 | 10 |
| 381 | 20240117 | 122500 | 1633979200 | 24800 | 24800 | 24800 | 24800 | 7 |
| 382 | 20240117 | 122400 | 1633805600 | 24800 | 24800 | 24800 | 24800 | 91 |
| 383 | 20240117 | 122300 | 1631548800 | 24800 | 24800 | 24800 | 24800 | 56 |
| 384 | 20240117 | 122200 | 1630160000 | 24800 | 24800 | 24800 | 24800 | 456 |
| 385 | 20240117 | 122100 | 1618851200 | 24800 | 24800 | 24800 | 24800 | 1 |
| 386 | 20240117 | 122000 | 1618826400 | 24800 | 24800 | 24800 | 24800 | 12 |
| 387 | 20240117 | 121900 | 1618528800 | 24800 | 24800 | 24800 | 24800 | 8 |
| 388 | 20240117 | 121800 | 1618330400 | 24800 | 24800 | 24800 | 24800 | 55 |
| 389 | 20240117 | 121700 | 1616966400 | 24800 | 24800 | 24800 | 24800 | 104 |
| 390 | 20240117 | 121600 | 1614387200 | 24800 | 24800 | 24800 | 24800 | 675 |
| 391 | 20240117 | 121500 | 1597647200 | 24800 | 24800 | 24800 | 24800 | 41 |
| 392 | 20240117 | 121400 | 1596630400 | 24800 | 24800 | 24800 | 24800 | 21 |
| 393 | 20240117 | 121300 | 1596109600 | 24850 | 24750 | 24850 | 24750 | 1230 |
| 394 | 20240117 | 121200 | 1565602400 | 24800 | 24750 | 24800 | 24750 | 338 |
| 395 | 20240117 | 121100 | 1557221850 | 24750 | 24750 | 24750 | 24750 | 841 |
| 396 | 20240117 | 121000 | 1536407100 | 24750 | 24800 | 24800 | 24750 | 100 |
| 397 | 20240117 | 120900 | 1533932000 | 24800 | 24750 | 24800 | 24750 | 130 |
| 398 | 20240117 | 120800 | 1530708850 | 24750 | 24750 | 24750 | 24750 | 8 |
| 399 | 20240117 | 120700 | 1530510850 | 24750 | 24750 | 24750 | 24750 | 30 |
| 400 | 20240117 | 120600 | 1529768350 | 24750 | 24800 | 24800 | 24750 | 7 |
| 401 | 20240117 | 120500 | 1529595050 | 24750 | 24800 | 24800 | 24750 | 13 |
| 402 | 20240117 | 120400 | 1529273000 | 24800 | 24800 | 24800 | 24750 | 72 |
| 403 | 20240117 | 120300 | 1527489850 | 24750 | 24750 | 24750 | 24750 | 55 |
| 404 | 20240117 | 120200 | 1526128600 | 24750 | 24800 | 24800 | 24750 | 905 |
| 405 | 20240117 | 120100 | 1503729800 | 24750 | 24800 | 24800 | 24750 | 3171 |
| 406 | 20240117 | 120000 | 1425243350 | 24800 | 24750 | 24800 | 24750 | 2546 |
| 407 | 20240117 | 115900 | 1362211450 | 24800 | 24800 | 24800 | 24750 | 2594 |
| 408 | 20240117 | 115800 | 1297988550 | 24800 | 24750 | 24800 | 24750 | 40 |
| 409 | 20240117 | 115700 | 1296996950 | 24800 | 24800 | 24800 | 24800 | 2 |
| 410 | 20240117 | 115600 | 1296947350 | 24750 | 24800 | 24800 | 24750 | 10 |
| 411 | 20240117 | 115500 | 1296699700 | 24800 | 24800 | 24800 | 24750 | 432 |
| 412 | 20240117 | 115400 | 1285998400 | 24750 | 24800 | 24800 | 24750 | 61 |
| 413 | 20240117 | 115300 | 1284487100 | 24750 | 24800 | 24800 | 24750 | 41 |
| 414 | 20240117 | 115200 | 1283472200 | 24750 | 24800 | 24800 | 24750 | 28 |
| 415 | 20240117 | 115100 | 1282778150 | 24800 | 24850 | 24850 | 24800 | 1027 |
| 416 | 20240117 | 115000 | 1257308300 | 24850 | 24800 | 24850 | 24800 | 107 |
| 417 | 20240117 | 114900 | 1254654650 | 24800 | 24800 | 24850 | 24800 | 245 |
| 418 | 20240117 | 114800 | 1248578600 | 24800 | 24750 | 24850 | 24750 | 473 |
| 419 | 20240117 | 114700 | 1236855850 | 24800 | 24850 | 24850 | 24750 | 3967 |
| 420 | 20240117 | 114600 | 1138507700 | 24850 | 24800 | 24850 | 24800 | 55 |
| 421 | 20240117 | 114500 | 1137143250 | 24850 | 24800 | 24850 | 24800 | 144 |
| 422 | 20240117 | 114400 | 1133566500 | 24850 | 24800 | 24850 | 24800 | 8 |
| 423 | 20240117 | 114300 | 1133368000 | 24850 | 24850 | 24850 | 24850 | 61 |
| 424 | 20240117 | 114200 | 1131852150 | 24800 | 24850 | 24850 | 24800 | 768 |
| 425 | 20240117 | 114100 | 1112805700 | 24800 | 24850 | 24850 | 24800 | 9 |
| 426 | 20240117 | 114000 | 1112582450 | 24850 | 24850 | 24850 | 24800 | 142 |
| 427 | 20240117 | 113900 | 1109054600 | 24850 | 24850 | 24850 | 24850 | 41 |
| 428 | 20240117 | 113800 | 1108035750 | 24800 | 24800 | 24800 | 24800 | 6 |
| 429 | 20240117 | 113700 | 1107886950 | 24850 | 24800 | 24850 | 24800 | 24 |
| 430 | 20240117 | 113600 | 1107291700 | 24800 | 24800 | 24850 | 24800 | 29 |
| 431 | 20240117 | 113500 | 1106572450 | 24850 | 24800 | 24850 | 24800 | 7 |
| 432 | 20240117 | 113400 | 1106398800 | 24850 | 24800 | 24850 | 24800 | 3 |
| 433 | 20240117 | 113300 | 1106324300 | 24800 | 24850 | 24850 | 24800 | 7 |
| 434 | 20240117 | 113200 | 1106150650 | 24800 | 24800 | 24850 | 24800 | 149 |
| 435 | 20240117 | 113100 | 1102455350 | 24850 | 24800 | 24850 | 24750 | 7226 |
| 436 | 20240117 | 113000 | 923282450 | 24850 | 24850 | 24850 | 24800 | 75 |
| 437 | 20240117 | 112900 | 921420850 | 24850 | 24850 | 24900 | 24800 | 1507 |
| 438 | 20240117 | 112800 | 883974650 | 24850 | 24850 | 24900 | 24850 | 21 |
| 439 | 20240117 | 112700 | 883452750 | 24900 | 24850 | 24900 | 24850 | 9 |
| 440 | 20240117 | 112600 | 883229050 | 24900 | 24850 | 24900 | 24850 | 8 |
| 441 | 20240117 | 112500 | 883030200 | 24900 | 24900 | 24900 | 24900 | 148 |
| 442 | 20240117 | 112400 | 879345000 | 24850 | 24900 | 24900 | 24850 | 11 |
| 443 | 20240117 | 112300 | 879071600 | 24850 | 24900 | 24900 | 24850 | 14 |
| 444 | 20240117 | 112200 | 878723500 | 24900 | 24850 | 24900 | 24850 | 88 |
| 445 | 20240117 | 112100 | 876534150 | 24900 | 24900 | 24900 | 24850 | 353 |
| 446 | 20240117 | 112000 | 867760300 | 24900 | 24850 | 24900 | 24850 | 38 |
| 447 | 20240117 | 111900 | 866815950 | 24850 | 24900 | 24900 | 24850 | 9 |
| 448 | 20240117 | 111800 | 866592200 | 24850 | 24850 | 24900 | 24850 | 40 |
| 449 | 20240117 | 111700 | 865598150 | 24900 | 24850 | 24900 | 24850 | 8 |
| 450 | 20240117 | 111600 | 865399300 | 24850 | 24850 | 24900 | 24850 | 10 |
| 451 | 20240117 | 111500 | 865150750 | 24900 | 24900 | 24900 | 24900 | 1 |
| 452 | 20240117 | 111400 | 865125850 | 24850 | 24850 | 24850 | 24850 | 237 |
| 453 | 20240117 | 111300 | 859236400 | 24900 | 24850 | 24900 | 24850 | 55 |
| 454 | 20240117 | 111200 | 857869200 | 24900 | 24900 | 24900 | 24850 | 12 |
| 455 | 20240117 | 111100 | 857570850 | 24900 | 24850 | 24900 | 24850 | 153 |
| 456 | 20240117 | 111000 | 853767400 | 24850 | 24900 | 24900 | 24850 | 66 |
| 457 | 20240117 | 110900 | 852127250 | 24850 | 24900 | 24900 | 24850 | 171 |
| 458 | 20240117 | 110800 | 847877000 | 24900 | 24900 | 24900 | 24850 | 19 |
| 459 | 20240117 | 110700 | 847404250 | 24850 | 24900 | 24900 | 24850 | 47 |
| 460 | 20240117 | 110600 | 846235750 | 24900 | 24900 | 24900 | 24900 | 79 |
| 461 | 20240117 | 110500 | 844268650 | 24900 | 24850 | 24900 | 24850 | 7 |
| 462 | 20240117 | 110400 | 844094650 | 24900 | 24850 | 24900 | 24850 | 7 |
| 463 | 20240117 | 110300 | 843920650 | 24900 | 24850 | 24900 | 24850 | 60 |
| 464 | 20240117 | 110200 | 842428450 | 24900 | 24850 | 24900 | 24850 | 148 |
| 465 | 20240117 | 110100 | 838747400 | 24800 | 24900 | 24900 | 24800 | 1369 |
| 466 | 20240117 | 110000 | 804730650 | 24850 | 24900 | 24900 | 24850 | 44 |
| 467 | 20240117 | 105900 | 803637150 | 24850 | 24850 | 24850 | 24850 | 6 |
| 468 | 20240117 | 105800 | 803488050 | 24850 | 24900 | 24900 | 24850 | 43 |
| 469 | 20240117 | 105700 | 802419250 | 24900 | 24850 | 24900 | 24850 | 8 |
| 470 | 20240117 | 105600 | 802220400 | 24850 | 24850 | 24850 | 24850 | 10 |
| 471 | 20240117 | 105500 | 801971900 | 24850 | 24850 | 24850 | 24850 | 7 |
| 472 | 20240117 | 105400 | 801797950 | 24850 | 24850 | 24850 | 24850 | 6 |
| 473 | 20240117 | 105300 | 801648850 | 24850 | 24800 | 24850 | 24800 | 425 |
| 474 | 20240117 | 105200 | 791089600 | 24800 | 24850 | 24850 | 24800 | 98 |
| 475 | 20240117 | 105100 | 788659150 | 24800 | 24800 | 24800 | 24800 | 20 |
| 476 | 20240117 | 105000 | 788163150 | 24800 | 24850 | 24850 | 24800 | 34 |
| 477 | 20240117 | 104900 | 787318500 | 24800 | 24800 | 24800 | 24800 | 34 |
| 478 | 20240117 | 104800 | 786475300 | 24850 | 24800 | 24850 | 24800 | 7 |
| 479 | 20240117 | 104700 | 786301650 | 24800 | 24850 | 24850 | 24800 | 1076 |
| 480 | 20240117 | 104600 | 759566750 | 24850 | 24850 | 24850 | 24850 | 53 |
| 481 | 20240117 | 104500 | 758249700 | 24900 | 24850 | 24900 | 24850 | 51 |
| 482 | 20240117 | 104400 | 756981050 | 24850 | 24850 | 24850 | 24850 | 84 |
| 483 | 20240117 | 104300 | 754893650 | 24900 | 24850 | 24900 | 24850 | 12 |
| 484 | 20240117 | 104200 | 754595350 | 24900 | 24850 | 24900 | 24850 | 15 |
| 485 | 20240117 | 104100 | 754222350 | 24850 | 24850 | 24850 | 24850 | 26 |
| 486 | 20240117 | 104000 | 753576250 | 24900 | 24900 | 24900 | 24850 | 42 |
| 487 | 20240117 | 103900 | 752530700 | 24850 | 24850 | 24850 | 24850 | 7 |
| 488 | 20240117 | 103800 | 752356750 | 24850 | 24900 | 24900 | 24850 | 131 |
| 489 | 20240117 | 103700 | 749094900 | 24850 | 24850 | 24850 | 24850 | 20 |
| 490 | 20240117 | 103600 | 748597900 | 24850 | 24850 | 24850 | 24850 | 6 |
| 491 | 20240117 | 103500 | 748448800 | 24850 | 24850 | 24850 | 24850 | 7 |
| 492 | 20240117 | 103400 | 748274850 | 24850 | 24850 | 24850 | 24850 | 5 |
| 493 | 20240117 | 103300 | 748150600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 494 | 20240117 | 103200 | 748150600 | 24900 | 24850 | 24900 | 24850 | 16 |
| 495 | 20240117 | 103100 | 747752500 | 24850 | 24850 | 24850 | 24850 | 7 |
| 496 | 20240117 | 103000 | 747578550 | 24850 | 24850 | 24850 | 24850 | 7 |
| 497 | 20240117 | 102900 | 747404600 | 24850 | 24850 | 24850 | 24850 | 7 |
| 498 | 20240117 | 102800 | 747230650 | 24900 | 24900 | 24900 | 24900 | 56 |
| 499 | 20240117 | 102700 | 745836250 | 24850 | 24900 | 24900 | 24850 | 413 |
| 500 | 20240117 | 102600 | 735552900 | 24850 | 24900 | 24900 | 24850 | 1073 |
| 501 | 20240117 | 102500 | 708883350 | 24900 | 24900 | 24900 | 24850 | 12 |
| 502 | 20240117 | 102400 | 708584850 | 24900 | 24900 | 24900 | 24900 | 42 |
| 503 | 20240117 | 102300 | 707539050 | 24850 | 24900 | 24900 | 24850 | 16 |
| 504 | 20240117 | 102200 | 707140950 | 24850 | 24850 | 24850 | 24850 | 50 |
| 505 | 20240117 | 102100 | 705898450 | 24850 | 24850 | 24850 | 24850 | 39 |
| 506 | 20240117 | 102000 | 704929300 | 24900 | 24900 | 24900 | 24850 | 23 |
| 507 | 20240117 | 101900 | 704356950 | 24850 | 24900 | 24900 | 24850 | 130 |
| 508 | 20240117 | 101800 | 701124700 | 24900 | 24850 | 24900 | 24850 | 842 |
| 509 | 20240117 | 101700 | 680196000 | 24850 | 24900 | 24900 | 24850 | 12 |
| 510 | 20240117 | 101600 | 679897500 | 24900 | 24900 | 24900 | 24850 | 54 |
| 511 | 20240117 | 101500 | 678554950 | 24850 | 24850 | 24900 | 24850 | 338 |
| 512 | 20240117 | 101400 | 670140650 | 24850 | 24900 | 24900 | 24850 | 29 |
| 513 | 20240117 | 101300 | 669419750 | 24850 | 24900 | 24900 | 24850 | 8 |
| 514 | 20240117 | 101200 | 669220850 | 24850 | 24900 | 24900 | 24850 | 37 |
| 515 | 20240117 | 101100 | 668301300 | 24900 | 24900 | 24900 | 24850 | 466 |
| 516 | 20240117 | 101000 | 656719650 | 24850 | 24900 | 24900 | 24850 | 26 |
| 517 | 20240117 | 100900 | 656073500 | 24850 | 24900 | 24900 | 24850 | 35 |
| 518 | 20240117 | 100800 | 655202300 | 24850 | 24900 | 24900 | 24850 | 331 |
| 519 | 20240117 | 100700 | 646961400 | 24900 | 24900 | 24900 | 24900 | 5 |
| 520 | 20240117 | 100600 | 646836900 | 24900 | 24950 | 24950 | 24900 | 18 |
| 521 | 20240117 | 100500 | 646388550 | 24950 | 24950 | 24950 | 24950 | 42 |
| 522 | 20240117 | 100400 | 645340650 | 24900 | 24900 | 24900 | 24900 | 31 |
| 523 | 20240117 | 100300 | 644568750 | 24950 | 24900 | 24950 | 24900 | 289 |
| 524 | 20240117 | 100200 | 637363700 | 24900 | 24900 | 24900 | 24900 | 76 |
| 525 | 20240117 | 100100 | 635471300 | 24850 | 24850 | 24950 | 24850 | 1459 |
| 526 | 20240117 | 100000 | 599137900 | 24850 | 24900 | 24900 | 24850 | 48 |
| 527 | 20240117 | 095900 | 597944700 | 24900 | 24850 | 24900 | 24850 | 1119 |
| 528 | 20240117 | 095800 | 570136350 | 24900 | 24900 | 24900 | 24850 | 109 |
| 529 | 20240117 | 095700 | 567422600 | 24900 | 24900 | 24900 | 24850 | 22 |
| 530 | 20240117 | 095600 | 566875600 | 24900 | 24850 | 24900 | 24850 | 7 |
| 531 | 20240117 | 095500 | 566701550 | 24900 | 24900 | 24900 | 24850 | 71 |
| 532 | 20240117 | 095400 | 564935050 | 24900 | 24850 | 24900 | 24850 | 7 |
| 533 | 20240117 | 095300 | 564761000 | 24850 | 24850 | 24900 | 24800 | 757 |
| 534 | 20240117 | 095200 | 545949850 | 24800 | 24850 | 24850 | 24800 | 894 |
| 535 | 20240117 | 095100 | 523735900 | 24900 | 24850 | 24900 | 24850 | 2 |
| 536 | 20240117 | 095000 | 523686150 | 24850 | 24850 | 24900 | 24850 | 39 |
| 537 | 20240117 | 094900 | 522716950 | 24900 | 24850 | 24900 | 24850 | 22 |
| 538 | 20240117 | 094800 | 522170050 | 24850 | 24900 | 24900 | 24850 | 159 |
| 539 | 20240117 | 094700 | 518218800 | 24850 | 24850 | 24900 | 24850 | 24 |
| 540 | 20240117 | 094600 | 517622350 | 24850 | 24900 | 24900 | 24850 | 7 |
| 541 | 20240117 | 094500 | 517448350 | 24900 | 24850 | 24900 | 24850 | 6 |
| 542 | 20240117 | 094400 | 517299050 | 24850 | 24850 | 24850 | 24850 | 707 |
| 543 | 20240117 | 094300 | 499730100 | 24850 | 24850 | 24850 | 24800 | 67 |
| 544 | 20240117 | 094200 | 498065200 | 24800 | 24850 | 24850 | 24800 | 12 |
| 545 | 20240117 | 094100 | 497767300 | 24850 | 24800 | 24850 | 24800 | 206 |
| 546 | 20240117 | 094000 | 492658200 | 24850 | 24850 | 24850 | 24850 | 4 |
| 547 | 20240117 | 093900 | 492558800 | 24850 | 24850 | 24850 | 24800 | 67 |
| 548 | 20240117 | 093800 | 490896800 | 24850 | 24800 | 24850 | 24800 | 152 |
| 549 | 20240117 | 093700 | 487127100 | 24800 | 24800 | 24800 | 24750 | 236 |
| 550 | 20240117 | 093600 | 481284150 | 24800 | 24800 | 24850 | 24750 | 210 |
| 551 | 20240117 | 093500 | 476070750 | 24800 | 24800 | 24800 | 24800 | 353 |
| 552 | 20240117 | 093400 | 467316350 | 24750 | 24750 | 24750 | 24750 | 174 |
| 553 | 20240117 | 093300 | 463009850 | 24750 | 24800 | 24800 | 24750 | 200 |
| 554 | 20240117 | 093200 | 458053500 | 24750 | 24800 | 24800 | 24750 | 247 |
| 555 | 20240117 | 093100 | 451933050 | 24750 | 24800 | 24800 | 24750 | 77 |
| 556 | 20240117 | 093000 | 450025000 | 24750 | 24800 | 24800 | 24750 | 238 |
| 557 | 20240117 | 092900 | 444124400 | 24850 | 24850 | 24850 | 24800 | 1207 |
| 558 | 20240117 | 092800 | 414190550 | 24850 | 24850 | 24900 | 24850 | 1061 |
| 559 | 20240117 | 092700 | 387824600 | 24800 | 24850 | 24850 | 24800 | 24 |
| 560 | 20240117 | 092600 | 387229300 | 24850 | 24800 | 24850 | 24800 | 51 |
| 561 | 20240117 | 092500 | 385963950 | 24800 | 24800 | 24800 | 24800 | 927 |
| 562 | 20240117 | 092400 | 362974350 | 24800 | 24800 | 24800 | 24750 | 126 |
| 563 | 20240117 | 092300 | 359851050 | 24800 | 24750 | 24800 | 24750 | 306 |
| 564 | 20240117 | 092200 | 352264750 | 24800 | 24750 | 24800 | 24750 | 52 |
| 565 | 20240117 | 092100 | 350976850 | 24750 | 24750 | 24800 | 24750 | 708 |
| 566 | 20240117 | 092000 | 333448400 | 24800 | 24800 | 24800 | 24750 | 1695 |
| 567 | 20240117 | 091900 | 291451350 | 24800 | 24850 | 24850 | 24800 | 1257 |
| 568 | 20240117 | 091800 | 260277650 | 24850 | 24850 | 24900 | 24800 | 1489 |
| 569 | 20240117 | 091700 | 223314350 | 24850 | 24900 | 24900 | 24850 | 78 |
| 570 | 20240117 | 091600 | 221373450 | 24850 | 24850 | 24900 | 24850 | 783 |
| 571 | 20240117 | 091500 | 201913050 | 24850 | 24900 | 24900 | 24800 | 2324 |
| 572 | 20240117 | 091400 | 144169000 | 24900 | 24950 | 24950 | 24850 | 1723 |
| 573 | 20240117 | 091300 | 101280600 | 24950 | 24950 | 24950 | 24900 | 202 |
| 574 | 20240117 | 091200 | 96242000 | 24950 | 24950 | 24950 | 24950 | 22 |
| 575 | 20240117 | 091100 | 95693100 | 25000 | 24950 | 25000 | 24900 | 208 |
| 576 | 20240117 | 091000 | 90506900 | 24950 | 25000 | 25000 | 24900 | 157 |
| 577 | 20240117 | 090900 | 86591300 | 25000 | 25050 | 25050 | 24900 | 1720 |
| 578 | 20240117 | 090800 | 43642950 | 25050 | 25050 | 25050 | 25050 | 15 |
| 579 | 20240117 | 090700 | 43267200 | 25050 | 25050 | 25100 | 25000 | 384 |
| 580 | 20240117 | 090600 | 33648700 | 25050 | 25100 | 25100 | 25050 | 14 |
| 581 | 20240117 | 090500 | 33297800 | 25100 | 25100 | 25100 | 25050 | 72 |
| 582 | 20240117 | 090400 | 31491600 | 25100 | 25150 | 25150 | 25100 | 4 |
| 583 | 20240117 | 090300 | 31391150 | 25050 | 25150 | 25200 | 25000 | 278 |
| 584 | 20240117 | 090200 | 24408000 | 25150 | 25050 | 25150 | 25000 | 146 |
| 585 | 20240117 | 090100 | 20750100 | 25050 | 25050 | 25050 | 25050 | 199 |
| 586 | 20240117 | 090000 | 15765150 | 25050 | 25150 | 25200 | 25050 | 627 |