30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 183400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 4139 |
| 3 | 20240111 | 183300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240111 | 183200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240111 | 183100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240111 | 183000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240111 | 182900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240111 | 182800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240111 | 182700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240111 | 182600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240111 | 182500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240111 | 182400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240111 | 182300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240111 | 182200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240111 | 182100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240111 | 182000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240111 | 181900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240111 | 181800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240111 | 181700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240111 | 181600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240111 | 181500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240111 | 181400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240111 | 181300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240111 | 181200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240111 | 181100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240111 | 181000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240111 | 180900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240111 | 180800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240111 | 180700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240111 | 180600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240111 | 180500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240111 | 180400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 4139 |
| 33 | 20240111 | 180300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240111 | 180200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240111 | 180100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240111 | 180000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240111 | 175900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240111 | 175800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240111 | 175700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240111 | 175600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240111 | 175500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240111 | 175400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240111 | 175300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240111 | 175200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240111 | 175100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240111 | 175000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240111 | 174900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240111 | 174800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240111 | 174700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240111 | 174600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240111 | 174500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240111 | 174400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240111 | 174300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240111 | 174200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240111 | 174100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240111 | 174000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240111 | 173900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240111 | 173800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240111 | 173700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240111 | 173600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240111 | 173500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240111 | 173400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 4139 |
| 63 | 20240111 | 173300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240111 | 173200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240111 | 173100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240111 | 173000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240111 | 172900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240111 | 172800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240111 | 172700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240111 | 172600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240111 | 172500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240111 | 172400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240111 | 172300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240111 | 172200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240111 | 172100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240111 | 172000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240111 | 171900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240111 | 171800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240111 | 171700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240111 | 171600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240111 | 171500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240111 | 171400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240111 | 171300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240111 | 171200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240111 | 171100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240111 | 171000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240111 | 170900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240111 | 170800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240111 | 170700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240111 | 170600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240111 | 170500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240111 | 170400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 4139 |
| 93 | 20240111 | 170300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240111 | 170200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240111 | 170100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240111 | 170000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240111 | 165900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240111 | 165800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240111 | 165700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240111 | 165600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240111 | 165500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240111 | 165400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240111 | 165300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240111 | 165200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240111 | 165100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240111 | 165000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240111 | 164900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240111 | 164800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240111 | 164700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240111 | 164600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240111 | 164500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240111 | 164400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240111 | 164300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240111 | 164200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240111 | 164100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240111 | 164000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240111 | 163900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240111 | 163800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240111 | 163700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240111 | 163600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240111 | 163500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240111 | 163400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 4139 |
| 123 | 20240111 | 163300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240111 | 163200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240111 | 163100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240111 | 163000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240111 | 162900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240111 | 162800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240111 | 162700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240111 | 162600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240111 | 162500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240111 | 162400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240111 | 162300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240111 | 162200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240111 | 162100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240111 | 162000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240111 | 161900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240111 | 161800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240111 | 161700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240111 | 161600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240111 | 161500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240111 | 161400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240111 | 161300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240111 | 161200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240111 | 161100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240111 | 161000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240111 | 160900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240111 | 160800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240111 | 160700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240111 | 160600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240111 | 160500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240111 | 160400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 4139 |
| 153 | 20240111 | 160300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240111 | 160200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240111 | 160100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240111 | 160000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240111 | 155900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240111 | 155800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240111 | 155700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240111 | 155600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240111 | 155500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240111 | 155400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240111 | 155300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240111 | 155200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240111 | 155100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240111 | 155000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240111 | 154900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240111 | 154800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240111 | 154700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240111 | 154600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240111 | 154500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240111 | 154400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240111 | 154300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240111 | 154200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240111 | 154100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240111 | 154000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240111 | 153900 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240111 | 153800 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240111 | 153700 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240111 | 153600 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240111 | 153500 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240111 | 153400 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 4139 |
| 183 | 20240111 | 153300 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240111 | 153200 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240111 | 153100 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240111 | 153000 | 2141190250 | 28000 | 28000 | 28000 | 28000 | 4139 |
| 187 | 20240111 | 152900 | 2025298250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240111 | 152800 | 2025298250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240111 | 152700 | 2025298250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240111 | 152600 | 2025298250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240111 | 152500 | 2025298250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20240111 | 152400 | 2025298250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20240111 | 152300 | 2025298250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20240111 | 152200 | 2025298250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20240111 | 152100 | 2025298250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20240111 | 152000 | 2025298250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20240111 | 151900 | 2025298250 | 28100 | 28100 | 28100 | 28050 | 210 |
| 198 | 20240111 | 151800 | 2019403900 | 28050 | 28050 | 28100 | 28050 | 252 |
| 199 | 20240111 | 151700 | 2012332200 | 28100 | 28100 | 28100 | 28100 | 441 |
| 200 | 20240111 | 151600 | 1999940100 | 28100 | 27950 | 28100 | 27950 | 3752 |
| 201 | 20240111 | 151500 | 1894793300 | 27900 | 27900 | 27900 | 27900 | 142 |
| 202 | 20240111 | 151400 | 1890831500 | 27900 | 27900 | 27900 | 27900 | 8 |
| 203 | 20240111 | 151300 | 1890608300 | 27900 | 27950 | 27950 | 27900 | 460 |
| 204 | 20240111 | 151200 | 1877774250 | 27950 | 27950 | 27950 | 27950 | 111 |
| 205 | 20240111 | 151100 | 1874671800 | 27900 | 27950 | 27950 | 27900 | 281 |
| 206 | 20240111 | 151000 | 1866826900 | 27950 | 27900 | 27950 | 27900 | 125 |
| 207 | 20240111 | 150900 | 1863334400 | 27900 | 27900 | 27900 | 27900 | 2 |
| 208 | 20240111 | 150800 | 1863278600 | 27900 | 27950 | 27950 | 27900 | 52 |
| 209 | 20240111 | 150700 | 1861826600 | 27950 | 27950 | 27950 | 27950 | 1 |
| 210 | 20240111 | 150600 | 1861798650 | 27950 | 27950 | 27950 | 27950 | 504 |
| 211 | 20240111 | 150500 | 1847711850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20240111 | 150400 | 1847711850 | 27900 | 27900 | 27900 | 27900 | 163 |
| 213 | 20240111 | 150300 | 1843164150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20240111 | 150200 | 1843164150 | 27900 | 27900 | 27900 | 27900 | 16 |
| 215 | 20240111 | 150100 | 1842717750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20240111 | 150000 | 1842717750 | 27900 | 27900 | 27900 | 27900 | 402 |
| 217 | 20240111 | 145900 | 1831501950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20240111 | 145800 | 1831501950 | 27950 | 27950 | 27950 | 27900 | 12 |
| 219 | 20240111 | 145700 | 1831166650 | 27900 | 27900 | 27900 | 27900 | 7 |
| 220 | 20240111 | 145600 | 1830971350 | 27900 | 27950 | 27950 | 27900 | 18 |
| 221 | 20240111 | 145500 | 1830468900 | 27950 | 27950 | 27950 | 27900 | 5 |
| 222 | 20240111 | 145400 | 1830329200 | 27900 | 27950 | 27950 | 27900 | 19 |
| 223 | 20240111 | 145300 | 1829798650 | 27900 | 27900 | 27900 | 27900 | 13 |
| 224 | 20240111 | 145200 | 1829435950 | 27900 | 27900 | 27900 | 27900 | 1 |
| 225 | 20240111 | 145100 | 1829408050 | 27900 | 27900 | 27950 | 27900 | 74 |
| 226 | 20240111 | 145000 | 1827340250 | 27900 | 27900 | 27900 | 27900 | 10 |
| 227 | 20240111 | 144900 | 1827061250 | 27850 | 27850 | 27950 | 27800 | 2402 |
| 228 | 20240111 | 144800 | 1759986250 | 27900 | 27850 | 27900 | 27800 | 129 |
| 229 | 20240111 | 144700 | 1756390250 | 27850 | 27850 | 27850 | 27850 | 100 |
| 230 | 20240111 | 144600 | 1753605250 | 27850 | 27850 | 27850 | 27850 | 835 |
| 231 | 20240111 | 144500 | 1730350500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240111 | 144400 | 1730350500 | 27850 | 27850 | 27850 | 27850 | 60 |
| 233 | 20240111 | 144300 | 1728679500 | 27900 | 27850 | 27900 | 27850 | 12 |
| 234 | 20240111 | 144200 | 1728345200 | 27850 | 27850 | 27850 | 27850 | 112 |
| 235 | 20240111 | 144100 | 1725226000 | 27850 | 27800 | 27950 | 27750 | 5623 |
| 236 | 20240111 | 144000 | 1568649500 | 27800 | 27800 | 27800 | 27800 | 83 |
| 237 | 20240111 | 143900 | 1566342100 | 27800 | 27850 | 27850 | 27800 | 1256 |
| 238 | 20240111 | 143800 | 1531410850 | 27800 | 27800 | 27850 | 27800 | 20 |
| 239 | 20240111 | 143700 | 1530854400 | 27850 | 27850 | 27850 | 27850 | 6 |
| 240 | 20240111 | 143600 | 1530687300 | 27800 | 27800 | 27800 | 27800 | 4 |
| 241 | 20240111 | 143500 | 1530576100 | 27800 | 27800 | 27800 | 27800 | 17 |
| 242 | 20240111 | 143400 | 1530103500 | 27800 | 27850 | 27850 | 27800 | 919 |
| 243 | 20240111 | 143300 | 1504509450 | 27850 | 27800 | 27850 | 27800 | 1089 |
| 244 | 20240111 | 143200 | 1474180950 | 27850 | 27850 | 27850 | 27850 | 463 |
| 245 | 20240111 | 143100 | 1461286400 | 27850 | 27900 | 27900 | 27850 | 4 |
| 246 | 20240111 | 143000 | 1461174900 | 27850 | 27800 | 27850 | 27800 | 1034 |
| 247 | 20240111 | 142900 | 1432402850 | 27750 | 27750 | 27800 | 27750 | 125 |
| 248 | 20240111 | 142800 | 1428934050 | 27750 | 27800 | 27800 | 27750 | 13 |
| 249 | 20240111 | 142700 | 1428573200 | 27800 | 27750 | 27800 | 27750 | 9 |
| 250 | 20240111 | 142600 | 1428323400 | 27800 | 27750 | 27800 | 27750 | 168 |
| 251 | 20240111 | 142500 | 1423661350 | 27750 | 27750 | 27750 | 27700 | 655 |
| 252 | 20240111 | 142400 | 1405485600 | 27700 | 27700 | 27700 | 27700 | 11 |
| 253 | 20240111 | 142300 | 1405180900 | 27700 | 27750 | 27750 | 27700 | 8 |
| 254 | 20240111 | 142200 | 1404959000 | 27750 | 27700 | 27750 | 27700 | 29 |
| 255 | 20240111 | 142100 | 1404155650 | 27700 | 27750 | 27750 | 27700 | 130 |
| 256 | 20240111 | 142000 | 1400554100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 257 | 20240111 | 141900 | 1400554100 | 27700 | 27800 | 27800 | 27700 | 17 |
| 258 | 20240111 | 141800 | 1400081700 | 27850 | 27700 | 27850 | 27700 | 4 |
| 259 | 20240111 | 141700 | 1399970750 | 27950 | 27700 | 27950 | 27700 | 5839 |
| 260 | 20240111 | 141600 | 1237553500 | 27700 | 27700 | 27700 | 27650 | 1208 |
| 261 | 20240111 | 141500 | 1204092300 | 27700 | 27650 | 27700 | 27650 | 477 |
| 262 | 20240111 | 141400 | 1190880950 | 27700 | 27700 | 27700 | 27650 | 24 |
| 263 | 20240111 | 141300 | 1190216250 | 27700 | 27650 | 27700 | 27650 | 159 |
| 264 | 20240111 | 141200 | 1185819350 | 27700 | 27700 | 27700 | 27700 | 102 |
| 265 | 20240111 | 141100 | 1182993950 | 27650 | 27650 | 27650 | 27650 | 142 |
| 266 | 20240111 | 141000 | 1179067650 | 27650 | 27700 | 27700 | 27650 | 442 |
| 267 | 20240111 | 140900 | 1166824850 | 27650 | 27600 | 27650 | 27600 | 723 |
| 268 | 20240111 | 140800 | 1146834050 | 27600 | 27600 | 27600 | 27600 | 9 |
| 269 | 20240111 | 140700 | 1146585650 | 27600 | 27650 | 27650 | 27600 | 97 |
| 270 | 20240111 | 140600 | 1143904050 | 27650 | 27600 | 27650 | 27600 | 231 |
| 271 | 20240111 | 140500 | 1137526000 | 27600 | 27550 | 27600 | 27550 | 29 |
| 272 | 20240111 | 140400 | 1136726250 | 27550 | 27600 | 27600 | 27550 | 304 |
| 273 | 20240111 | 140300 | 1128335950 | 27550 | 27600 | 27600 | 27550 | 45 |
| 274 | 20240111 | 140200 | 1127094100 | 27550 | 27600 | 27600 | 27550 | 320 |
| 275 | 20240111 | 140100 | 1118270900 | 27600 | 27600 | 27650 | 27600 | 241 |
| 276 | 20240111 | 140000 | 1111617800 | 27650 | 27600 | 27650 | 27600 | 61 |
| 277 | 20240111 | 135900 | 1109933700 | 27650 | 27600 | 27650 | 27550 | 855 |
| 278 | 20240111 | 135800 | 1086334100 | 27650 | 27650 | 27650 | 27650 | 67 |
| 279 | 20240111 | 135700 | 1084481550 | 27600 | 27650 | 27650 | 27600 | 83 |
| 280 | 20240111 | 135600 | 1082189750 | 27650 | 27650 | 27650 | 27650 | 1392 |
| 281 | 20240111 | 135500 | 1043700950 | 27650 | 27650 | 27650 | 27650 | 5 |
| 282 | 20240111 | 135400 | 1043562700 | 27650 | 27650 | 27650 | 27650 | 41 |
| 283 | 20240111 | 135300 | 1042429050 | 27700 | 27700 | 27700 | 27700 | 5 |
| 284 | 20240111 | 135200 | 1042290550 | 27650 | 27700 | 27700 | 27650 | 393 |
| 285 | 20240111 | 135100 | 1031404600 | 27700 | 27650 | 27700 | 27650 | 88 |
| 286 | 20240111 | 135000 | 1028967600 | 27700 | 27700 | 27700 | 27700 | 49 |
| 287 | 20240111 | 134900 | 1027610300 | 27700 | 27700 | 27700 | 27700 | 14 |
| 288 | 20240111 | 134800 | 1027222500 | 27700 | 27700 | 27750 | 27700 | 264 |
| 289 | 20240111 | 134700 | 1019903800 | 27650 | 27650 | 27700 | 27650 | 94 |
| 290 | 20240111 | 134600 | 1017304350 | 27700 | 27700 | 27750 | 27700 | 603 |
| 291 | 20240111 | 134500 | 1000601200 | 27750 | 27800 | 27850 | 27750 | 2953 |
| 292 | 20240111 | 134400 | 918531800 | 27800 | 27800 | 27800 | 27800 | 78 |
| 293 | 20240111 | 134300 | 916363400 | 27800 | 27800 | 27800 | 27800 | 8 |
| 294 | 20240111 | 134200 | 916141000 | 27800 | 27800 | 27800 | 27800 | 119 |
| 295 | 20240111 | 134100 | 912832800 | 27800 | 27800 | 27800 | 27800 | 3 |
| 296 | 20240111 | 134000 | 912749400 | 27850 | 27850 | 27850 | 27850 | 100 |
| 297 | 20240111 | 133900 | 909964400 | 27850 | 27850 | 27850 | 27850 | 136 |
| 298 | 20240111 | 133800 | 906176800 | 27850 | 27850 | 27900 | 27850 | 88 |
| 299 | 20240111 | 133700 | 903725750 | 27800 | 27800 | 27850 | 27800 | 34 |
| 300 | 20240111 | 133600 | 902779850 | 27850 | 27850 | 27850 | 27850 | 391 |
| 301 | 20240111 | 133500 | 891890500 | 27850 | 27850 | 27900 | 27850 | 568 |
| 302 | 20240111 | 133400 | 876071600 | 27850 | 27850 | 27850 | 27850 | 3 |
| 303 | 20240111 | 133300 | 875988050 | 27850 | 27850 | 27850 | 27850 | 13 |
| 304 | 20240111 | 133200 | 875626000 | 27850 | 27900 | 27900 | 27850 | 12 |
| 305 | 20240111 | 133100 | 875291300 | 27900 | 27900 | 27900 | 27900 | 201 |
| 306 | 20240111 | 133000 | 869683400 | 27900 | 27900 | 27900 | 27900 | 87 |
| 307 | 20240111 | 132900 | 867256100 | 27900 | 27850 | 27900 | 27850 | 24 |
| 308 | 20240111 | 132800 | 866586650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 309 | 20240111 | 132700 | 866586650 | 27850 | 27850 | 27850 | 27850 | 2 |
| 310 | 20240111 | 132600 | 866530950 | 27850 | 27850 | 27850 | 27850 | 67 |
| 311 | 20240111 | 132500 | 864665000 | 27950 | 27900 | 27950 | 27900 | 3 |
| 312 | 20240111 | 132400 | 864581250 | 27850 | 27900 | 27900 | 27850 | 12 |
| 313 | 20240111 | 132300 | 864246550 | 27900 | 27900 | 27900 | 27900 | 71 |
| 314 | 20240111 | 132200 | 862265650 | 27900 | 27900 | 27900 | 27900 | 3 |
| 315 | 20240111 | 132100 | 862181950 | 27900 | 27900 | 27900 | 27900 | 30 |
| 316 | 20240111 | 132000 | 861344950 | 27900 | 27900 | 27900 | 27900 | 114 |
| 317 | 20240111 | 131900 | 858164350 | 27850 | 27850 | 27850 | 27850 | 11 |
| 318 | 20240111 | 131800 | 857858000 | 27850 | 27850 | 27850 | 27850 | 22 |
| 319 | 20240111 | 131700 | 857245300 | 27900 | 27850 | 27900 | 27850 | 4 |
| 320 | 20240111 | 131600 | 857133850 | 27850 | 27850 | 27850 | 27850 | 13 |
| 321 | 20240111 | 131500 | 856771800 | 27850 | 27900 | 27900 | 27850 | 12 |
| 322 | 20240111 | 131400 | 856437450 | 27900 | 27900 | 27900 | 27850 | 287 |
| 323 | 20240111 | 131300 | 848430350 | 27900 | 28000 | 28000 | 27900 | 2574 |
| 324 | 20240111 | 131200 | 776365550 | 28000 | 28000 | 28000 | 28000 | 303 |
| 325 | 20240111 | 131100 | 767881550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 326 | 20240111 | 131000 | 767881550 | 28000 | 28000 | 28050 | 28000 | 46 |
| 327 | 20240111 | 130900 | 766591950 | 28000 | 28000 | 28000 | 28000 | 64 |
| 328 | 20240111 | 130800 | 764799950 | 28000 | 28000 | 28000 | 28000 | 151 |
| 329 | 20240111 | 130700 | 760571950 | 28000 | 28000 | 28000 | 28000 | 10 |
| 330 | 20240111 | 130600 | 760291950 | 28000 | 28000 | 28050 | 28000 | 11 |
| 331 | 20240111 | 130500 | 759983900 | 28000 | 28050 | 28050 | 28000 | 28 |
| 332 | 20240111 | 130400 | 759198650 | 28000 | 28000 | 28000 | 28000 | 9 |
| 333 | 20240111 | 130300 | 758946650 | 28050 | 28000 | 28050 | 28000 | 2 |
| 334 | 20240111 | 130200 | 758890600 | 28000 | 28000 | 28000 | 28000 | 21 |
| 335 | 20240111 | 130100 | 758302600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 336 | 20240111 | 130000 | 758302600 | 28000 | 28050 | 28050 | 28000 | 4 |
| 337 | 20240111 | 125900 | 758190550 | 28000 | 28000 | 28000 | 28000 | 21 |
| 338 | 20240111 | 125800 | 757602550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 339 | 20240111 | 125700 | 757602550 | 28000 | 28000 | 28000 | 28000 | 2 |
| 340 | 20240111 | 125600 | 757546550 | 28000 | 28000 | 28000 | 28000 | 8 |
| 341 | 20240111 | 125500 | 757322550 | 28050 | 28050 | 28050 | 28000 | 48 |
| 342 | 20240111 | 125400 | 755976750 | 28000 | 28000 | 28000 | 28000 | 10 |
| 343 | 20240111 | 125300 | 755696750 | 28050 | 28050 | 28050 | 28050 | 49 |
| 344 | 20240111 | 125200 | 754322300 | 28050 | 28000 | 28050 | 28000 | 31 |
| 345 | 20240111 | 125100 | 753453300 | 28000 | 28000 | 28000 | 28000 | 8 |
| 346 | 20240111 | 125000 | 753229300 | 28000 | 28000 | 28000 | 28000 | 3 |
| 347 | 20240111 | 124900 | 753145300 | 28000 | 28000 | 28000 | 28000 | 3 |
| 348 | 20240111 | 124800 | 753061300 | 28000 | 28050 | 28050 | 28000 | 318 |
| 349 | 20240111 | 124700 | 744142300 | 28000 | 28000 | 28000 | 28000 | 3 |
| 350 | 20240111 | 124600 | 744058300 | 28000 | 28000 | 28000 | 28000 | 1 |
| 351 | 20240111 | 124500 | 744030300 | 28000 | 28000 | 28000 | 28000 | 20 |
| 352 | 20240111 | 124400 | 743470300 | 28050 | 28000 | 28050 | 28000 | 3 |
| 353 | 20240111 | 124300 | 743386250 | 28000 | 28000 | 28000 | 28000 | 14 |
| 354 | 20240111 | 124200 | 742994250 | 28000 | 28000 | 28000 | 28000 | 13 |
| 355 | 20240111 | 124100 | 742630250 | 28000 | 28000 | 28000 | 28000 | 1 |
| 356 | 20240111 | 124000 | 742602250 | 28000 | 28000 | 28050 | 28000 | 14 |
| 357 | 20240111 | 123900 | 742210200 | 28000 | 28000 | 28000 | 28000 | 5 |
| 358 | 20240111 | 123800 | 742070200 | 28000 | 28000 | 28000 | 28000 | 9 |
| 359 | 20240111 | 123700 | 741818200 | 28000 | 28000 | 28000 | 28000 | 52 |
| 360 | 20240111 | 123600 | 740362200 | 28000 | 28000 | 28050 | 28000 | 784 |
| 361 | 20240111 | 123500 | 718404350 | 28000 | 28000 | 28050 | 28000 | 15 |
| 362 | 20240111 | 123400 | 717984300 | 28000 | 28000 | 28050 | 28000 | 12 |
| 363 | 20240111 | 123300 | 717648250 | 28000 | 28000 | 28000 | 28000 | 4 |
| 364 | 20240111 | 123200 | 717536250 | 28000 | 28000 | 28000 | 28000 | 9 |
| 365 | 20240111 | 123100 | 717284250 | 28000 | 28000 | 28000 | 28000 | 10 |
| 366 | 20240111 | 123000 | 717004250 | 28000 | 28000 | 28000 | 28000 | 3 |
| 367 | 20240111 | 122900 | 716920250 | 28050 | 28000 | 28050 | 28000 | 103 |
| 368 | 20240111 | 122800 | 714034750 | 28000 | 28000 | 28050 | 28000 | 14 |
| 369 | 20240111 | 122700 | 713642700 | 28000 | 28000 | 28000 | 28000 | 3 |
| 370 | 20240111 | 122600 | 713558700 | 28000 | 28000 | 28000 | 28000 | 9 |
| 371 | 20240111 | 122500 | 713306700 | 28000 | 28000 | 28000 | 28000 | 2 |
| 372 | 20240111 | 122400 | 713250700 | 28000 | 28050 | 28050 | 28000 | 10 |
| 373 | 20240111 | 122300 | 712970650 | 28000 | 28000 | 28000 | 28000 | 2 |
| 374 | 20240111 | 122200 | 712914650 | 28050 | 28050 | 28050 | 28000 | 85 |
| 375 | 20240111 | 122100 | 710530550 | 28050 | 28000 | 28050 | 28000 | 50 |
| 376 | 20240111 | 122000 | 709129400 | 28000 | 28000 | 28000 | 28000 | 2 |
| 377 | 20240111 | 121900 | 709073400 | 28050 | 28050 | 28050 | 28050 | 40 |
| 378 | 20240111 | 121800 | 707951400 | 28000 | 28000 | 28000 | 28000 | 12 |
| 379 | 20240111 | 121700 | 707615400 | 28000 | 28000 | 28000 | 28000 | 18 |
| 380 | 20240111 | 121600 | 707111400 | 28000 | 28000 | 28000 | 28000 | 110 |
| 381 | 20240111 | 121500 | 704031400 | 28000 | 28050 | 28050 | 28000 | 66 |
| 382 | 20240111 | 121400 | 702183300 | 28000 | 28000 | 28000 | 28000 | 1011 |
| 383 | 20240111 | 121300 | 673875300 | 28000 | 28000 | 28000 | 28000 | 2 |
| 384 | 20240111 | 121200 | 673819300 | 28000 | 28000 | 28000 | 28000 | 27 |
| 385 | 20240111 | 121100 | 673063300 | 28000 | 28000 | 28000 | 28000 | 19 |
| 386 | 20240111 | 121000 | 672531300 | 28000 | 28000 | 28000 | 28000 | 20 |
| 387 | 20240111 | 120900 | 671971300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 388 | 20240111 | 120800 | 671971300 | 28000 | 28050 | 28050 | 28000 | 102 |
| 389 | 20240111 | 120700 | 669110300 | 28000 | 28000 | 28000 | 28000 | 3 |
| 390 | 20240111 | 120600 | 669026300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 391 | 20240111 | 120500 | 669026300 | 27950 | 27950 | 27950 | 27950 | 12 |
| 392 | 20240111 | 120400 | 668690900 | 27950 | 28000 | 28100 | 27950 | 738 |
| 393 | 20240111 | 120300 | 648011300 | 27950 | 28000 | 28050 | 27950 | 188 |
| 394 | 20240111 | 120200 | 642741200 | 27950 | 27950 | 27950 | 27950 | 2 |
| 395 | 20240111 | 120100 | 642685300 | 28050 | 27950 | 28050 | 27950 | 8 |
| 396 | 20240111 | 120000 | 642461550 | 27900 | 27950 | 27950 | 27900 | 13 |
| 397 | 20240111 | 115900 | 642098800 | 27950 | 27950 | 27950 | 27950 | 3 |
| 398 | 20240111 | 115800 | 642014950 | 27900 | 27900 | 28000 | 27900 | 149 |
| 399 | 20240111 | 115700 | 637846300 | 27900 | 27850 | 27900 | 27850 | 112 |
| 400 | 20240111 | 115600 | 634722900 | 27850 | 27850 | 27850 | 27850 | 319 |
| 401 | 20240111 | 115500 | 625838750 | 27900 | 27850 | 27900 | 27850 | 9 |
| 402 | 20240111 | 115400 | 625588050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 403 | 20240111 | 115300 | 625588050 | 27850 | 27850 | 27850 | 27850 | 20 |
| 404 | 20240111 | 115200 | 625031050 | 27850 | 27850 | 27850 | 27850 | 3 |
| 405 | 20240111 | 115100 | 624947500 | 27900 | 27850 | 27900 | 27850 | 102 |
| 406 | 20240111 | 115000 | 622104150 | 27850 | 27850 | 27850 | 27850 | 12 |
| 407 | 20240111 | 114900 | 621769950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 408 | 20240111 | 114800 | 621769950 | 27850 | 27850 | 27900 | 27850 | 91 |
| 409 | 20240111 | 114700 | 619231600 | 27850 | 27850 | 27850 | 27850 | 4 |
| 410 | 20240111 | 114600 | 619120200 | 27900 | 27850 | 27900 | 27850 | 11 |
| 411 | 20240111 | 114500 | 618813800 | 27850 | 27850 | 27850 | 27850 | 40 |
| 412 | 20240111 | 114400 | 617699800 | 27850 | 27800 | 27850 | 27800 | 34 |
| 413 | 20240111 | 114300 | 616752950 | 27800 | 27850 | 27900 | 27800 | 329 |
| 414 | 20240111 | 114200 | 607602950 | 27900 | 27850 | 27900 | 27850 | 111 |
| 415 | 20240111 | 114100 | 604511550 | 27800 | 27800 | 27800 | 27800 | 2 |
| 416 | 20240111 | 114000 | 604455950 | 27850 | 27850 | 27850 | 27800 | 25 |
| 417 | 20240111 | 113900 | 603760150 | 27850 | 27900 | 27900 | 27850 | 25 |
| 418 | 20240111 | 113800 | 603063350 | 27900 | 27850 | 27900 | 27800 | 82 |
| 419 | 20240111 | 113700 | 600779600 | 27850 | 27850 | 27850 | 27850 | 95 |
| 420 | 20240111 | 113600 | 598133850 | 27850 | 27850 | 27850 | 27850 | 163 |
| 421 | 20240111 | 113500 | 593594300 | 27850 | 27850 | 27900 | 27850 | 1086 |
| 422 | 20240111 | 113400 | 563346700 | 27900 | 27900 | 27900 | 27850 | 178 |
| 423 | 20240111 | 113300 | 558381050 | 28000 | 27900 | 28000 | 27900 | 815 |
| 424 | 20240111 | 113200 | 535641450 | 27900 | 27900 | 27900 | 27900 | 5 |
| 425 | 20240111 | 113100 | 535501950 | 27900 | 27950 | 27950 | 27900 | 14 |
| 426 | 20240111 | 113000 | 535111200 | 27900 | 27900 | 27900 | 27900 | 2 |
| 427 | 20240111 | 112900 | 535055400 | 27950 | 27900 | 27950 | 27900 | 57 |
| 428 | 20240111 | 112800 | 533463050 | 27900 | 27950 | 27950 | 27900 | 21 |
| 429 | 20240111 | 112700 | 532876200 | 27950 | 27950 | 27950 | 27900 | 508 |
| 430 | 20240111 | 112600 | 518702350 | 27950 | 27950 | 27950 | 27950 | 133 |
| 431 | 20240111 | 112500 | 514985000 | 28000 | 27950 | 28000 | 27950 | 3 |
| 432 | 20240111 | 112400 | 514901100 | 28000 | 27950 | 28000 | 27950 | 40 |
| 433 | 20240111 | 112300 | 513783050 | 27900 | 28000 | 28000 | 27900 | 548 |
| 434 | 20240111 | 112200 | 498467000 | 28000 | 27950 | 28000 | 27950 | 77 |
| 435 | 20240111 | 112100 | 496314300 | 27950 | 28000 | 28000 | 27950 | 4 |
| 436 | 20240111 | 112000 | 496202450 | 27950 | 27950 | 28000 | 27950 | 28 |
| 437 | 20240111 | 111900 | 495419600 | 27950 | 27950 | 27950 | 27950 | 23 |
| 438 | 20240111 | 111800 | 494776750 | 27950 | 27950 | 28000 | 27950 | 15 |
| 439 | 20240111 | 111700 | 494357450 | 27950 | 27950 | 27950 | 27950 | 12 |
| 440 | 20240111 | 111600 | 494022050 | 27950 | 27950 | 28000 | 27950 | 73 |
| 441 | 20240111 | 111500 | 491981650 | 27950 | 27950 | 28000 | 27950 | 29 |
| 442 | 20240111 | 111400 | 491170650 | 28000 | 28000 | 28000 | 28000 | 229 |
| 443 | 20240111 | 111300 | 484758650 | 27950 | 28050 | 28050 | 27950 | 224 |
| 444 | 20240111 | 111200 | 478482750 | 28000 | 28000 | 28000 | 28000 | 41 |
| 445 | 20240111 | 111100 | 477334750 | 27950 | 28000 | 28000 | 27950 | 176 |
| 446 | 20240111 | 111000 | 472406900 | 28000 | 27950 | 28000 | 27950 | 556 |
| 447 | 20240111 | 110900 | 456839900 | 27950 | 27950 | 27950 | 27950 | 9 |
| 448 | 20240111 | 110800 | 456588350 | 27950 | 28050 | 28050 | 27950 | 414 |
| 449 | 20240111 | 110700 | 444993900 | 28100 | 28050 | 28100 | 28050 | 8 |
| 450 | 20240111 | 110600 | 444769450 | 28100 | 28050 | 28100 | 28050 | 66 |
| 451 | 20240111 | 110500 | 442914950 | 28050 | 28000 | 28050 | 28000 | 31 |
| 452 | 20240111 | 110400 | 442046500 | 28050 | 28050 | 28050 | 28050 | 1 |
| 453 | 20240111 | 110300 | 442018450 | 28050 | 28050 | 28050 | 28050 | 4 |
| 454 | 20240111 | 110200 | 441906250 | 28050 | 28050 | 28050 | 28050 | 10 |
| 455 | 20240111 | 110100 | 441625750 | 28050 | 28000 | 28050 | 28000 | 23 |
| 456 | 20240111 | 110000 | 440981300 | 28050 | 28000 | 28050 | 28000 | 4 |
| 457 | 20240111 | 105900 | 440869250 | 28000 | 28000 | 28000 | 28000 | 9 |
| 458 | 20240111 | 105800 | 440617250 | 28050 | 28000 | 28050 | 28000 | 3 |
| 459 | 20240111 | 105700 | 440533200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 460 | 20240111 | 105600 | 440533200 | 28050 | 28000 | 28050 | 28000 | 10 |
| 461 | 20240111 | 105500 | 440252850 | 28000 | 28000 | 28050 | 28000 | 22 |
| 462 | 20240111 | 105400 | 439636350 | 28050 | 28000 | 28050 | 28000 | 21 |
| 463 | 20240111 | 105300 | 439047400 | 28000 | 28050 | 28050 | 28000 | 14 |
| 464 | 20240111 | 105200 | 438655250 | 28050 | 28050 | 28050 | 28050 | 10 |
| 465 | 20240111 | 105100 | 438374750 | 28000 | 28000 | 28000 | 28000 | 18 |
| 466 | 20240111 | 105000 | 437870750 | 28000 | 28000 | 28050 | 28000 | 129 |
| 467 | 20240111 | 104900 | 434258700 | 28000 | 28050 | 28050 | 28000 | 3 |
| 468 | 20240111 | 104800 | 434174650 | 28050 | 28050 | 28050 | 28050 | 38 |
| 469 | 20240111 | 104700 | 433108750 | 28050 | 28050 | 28050 | 28050 | 51 |
| 470 | 20240111 | 104600 | 431678200 | 28050 | 28050 | 28050 | 28050 | 3 |
| 471 | 20240111 | 104500 | 431594050 | 28050 | 28050 | 28100 | 28050 | 9 |
| 472 | 20240111 | 104400 | 431341550 | 28050 | 28050 | 28050 | 28050 | 23 |
| 473 | 20240111 | 104300 | 430696400 | 28050 | 28100 | 28100 | 28050 | 6 |
| 474 | 20240111 | 104200 | 430527950 | 28050 | 28100 | 28100 | 28050 | 33 |
| 475 | 20240111 | 104100 | 429601300 | 28100 | 28050 | 28100 | 28050 | 13 |
| 476 | 20240111 | 104000 | 429236600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 477 | 20240111 | 103900 | 429236600 | 28050 | 28050 | 28050 | 28050 | 11 |
| 478 | 20240111 | 103800 | 428928050 | 28050 | 28050 | 28050 | 28050 | 2 |
| 479 | 20240111 | 103700 | 428871950 | 28150 | 28150 | 28150 | 28150 | 3 |
| 480 | 20240111 | 103600 | 428787500 | 28000 | 28000 | 28000 | 28000 | 3 |
| 481 | 20240111 | 103500 | 428703500 | 28200 | 28200 | 28200 | 28200 | 690 |
| 482 | 20240111 | 103400 | 409245500 | 27950 | 27950 | 28200 | 27950 | 751 |
| 483 | 20240111 | 103300 | 388091200 | 27950 | 27950 | 27950 | 27950 | 65 |
| 484 | 20240111 | 103200 | 386274450 | 28200 | 27950 | 28200 | 27950 | 339 |
| 485 | 20240111 | 103100 | 376750400 | 27950 | 27950 | 27950 | 27950 | 19 |
| 486 | 20240111 | 103000 | 376219350 | 27950 | 27950 | 27950 | 27950 | 50 |
| 487 | 20240111 | 102900 | 374821850 | 27900 | 27950 | 27950 | 27900 | 54 |
| 488 | 20240111 | 102800 | 373312650 | 27950 | 27950 | 27950 | 27900 | 532 |
| 489 | 20240111 | 102700 | 358443750 | 27950 | 27950 | 27950 | 27950 | 9 |
| 490 | 20240111 | 102600 | 358192200 | 27950 | 28000 | 28000 | 27950 | 38 |
| 491 | 20240111 | 102500 | 357128300 | 28000 | 28000 | 28000 | 27950 | 44 |
| 492 | 20240111 | 102400 | 355896750 | 27950 | 27950 | 27950 | 27950 | 13 |
| 493 | 20240111 | 102300 | 355533400 | 28000 | 27950 | 28000 | 27950 | 10 |
| 494 | 20240111 | 102200 | 355253850 | 27950 | 28000 | 28000 | 27950 | 27 |
| 495 | 20240111 | 102100 | 354499100 | 28050 | 28000 | 28050 | 27950 | 317 |
| 496 | 20240111 | 102000 | 345636150 | 28000 | 28000 | 28000 | 28000 | 44 |
| 497 | 20240111 | 101900 | 344404150 | 28000 | 28050 | 28050 | 28000 | 4 |
| 498 | 20240111 | 101800 | 344292100 | 28000 | 28050 | 28050 | 28000 | 210 |
| 499 | 20240111 | 101700 | 338410550 | 28050 | 28000 | 28050 | 28000 | 50 |
| 500 | 20240111 | 101600 | 337008700 | 28000 | 28000 | 28000 | 28000 | 3 |
| 501 | 20240111 | 101500 | 336924700 | 28050 | 28000 | 28050 | 28000 | 8 |
| 502 | 20240111 | 101400 | 336700650 | 28050 | 28000 | 28050 | 28000 | 65 |
| 503 | 20240111 | 101300 | 334880600 | 28000 | 28000 | 28000 | 28000 | 204 |
| 504 | 20240111 | 101200 | 329168600 | 28050 | 28050 | 28050 | 28050 | 58 |
| 505 | 20240111 | 101100 | 327541700 | 28050 | 28000 | 28050 | 28000 | 377 |
| 506 | 20240111 | 101000 | 316983050 | 28000 | 28050 | 28100 | 28000 | 425 |
| 507 | 20240111 | 100900 | 305080850 | 28000 | 28050 | 28050 | 28000 | 509 |
| 508 | 20240111 | 100800 | 290803450 | 28100 | 28050 | 28100 | 28050 | 50 |
| 509 | 20240111 | 100700 | 289399650 | 28100 | 28100 | 28100 | 28050 | 139 |
| 510 | 20240111 | 100600 | 285499250 | 28100 | 28100 | 28150 | 28100 | 116 |
| 511 | 20240111 | 100500 | 282239600 | 28100 | 28100 | 28100 | 28100 | 18 |
| 512 | 20240111 | 100400 | 281733800 | 28100 | 28100 | 28100 | 28100 | 11 |
| 513 | 20240111 | 100300 | 281424700 | 28150 | 28150 | 28150 | 28150 | 7 |
| 514 | 20240111 | 100200 | 281227650 | 28150 | 28200 | 28200 | 28150 | 4 |
| 515 | 20240111 | 100100 | 281114950 | 28150 | 28150 | 28150 | 28150 | 3 |
| 516 | 20240111 | 100000 | 281030500 | 28250 | 28250 | 28250 | 28250 | 2 |
| 517 | 20240111 | 095900 | 280974000 | 28150 | 28150 | 28150 | 28150 | 2 |
| 518 | 20240111 | 095800 | 280917700 | 28400 | 28100 | 28400 | 28100 | 283 |
| 519 | 20240111 | 095700 | 272924550 | 28100 | 28100 | 28400 | 28050 | 369 |
| 520 | 20240111 | 095600 | 262523700 | 28100 | 28100 | 28150 | 28100 | 132 |
| 521 | 20240111 | 095500 | 258813650 | 28150 | 28150 | 28150 | 28100 | 7 |
| 522 | 20240111 | 095400 | 258616650 | 28100 | 28100 | 28100 | 28100 | 155 |
| 523 | 20240111 | 095300 | 254261150 | 28100 | 28100 | 28150 | 28100 | 25 |
| 524 | 20240111 | 095200 | 253558300 | 28100 | 28100 | 28150 | 28100 | 73 |
| 525 | 20240111 | 095100 | 251506900 | 28100 | 28150 | 28150 | 28100 | 19 |
| 526 | 20240111 | 095000 | 250972950 | 28100 | 28100 | 28100 | 28100 | 128 |
| 527 | 20240111 | 094900 | 247376150 | 28100 | 28150 | 28200 | 28100 | 398 |
| 528 | 20240111 | 094800 | 236180150 | 28150 | 28150 | 28200 | 28150 | 775 |
| 529 | 20240111 | 094700 | 214359650 | 28150 | 28150 | 28200 | 28150 | 66 |
| 530 | 20240111 | 094600 | 212499100 | 28200 | 28200 | 28200 | 28200 | 120 |
| 531 | 20240111 | 094500 | 209115100 | 28400 | 28350 | 28450 | 28350 | 467 |
| 532 | 20240111 | 094400 | 195849550 | 28200 | 28200 | 28400 | 28200 | 197 |
| 533 | 20240111 | 094300 | 190280150 | 28150 | 28200 | 28200 | 28150 | 331 |
| 534 | 20240111 | 094200 | 180961450 | 28150 | 28250 | 28250 | 28150 | 140 |
| 535 | 20240111 | 094100 | 177011700 | 28300 | 28300 | 28300 | 28300 | 44 |
| 536 | 20240111 | 094000 | 175766500 | 28300 | 28200 | 28300 | 28200 | 24 |
| 537 | 20240111 | 093900 | 175088550 | 28200 | 28250 | 28250 | 28200 | 59 |
| 538 | 20240111 | 093800 | 173422250 | 28200 | 28250 | 28250 | 28200 | 552 |
| 539 | 20240111 | 093700 | 157853900 | 28250 | 28250 | 28250 | 28250 | 117 |
| 540 | 20240111 | 093600 | 154548650 | 28250 | 28350 | 28350 | 28250 | 109 |
| 541 | 20240111 | 093500 | 151459500 | 28350 | 28300 | 28350 | 28300 | 2 |
| 542 | 20240111 | 093400 | 151402850 | 28300 | 28350 | 28350 | 28250 | 118 |
| 543 | 20240111 | 093300 | 148063150 | 28400 | 28400 | 28400 | 28400 | 4 |
| 544 | 20240111 | 093200 | 147949550 | 28400 | 28350 | 28450 | 28350 | 40 |
| 545 | 20240111 | 093100 | 146814550 | 28350 | 28250 | 28400 | 28250 | 5 |
| 546 | 20240111 | 093000 | 146672950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 547 | 20240111 | 092900 | 146672950 | 28250 | 28400 | 28500 | 28250 | 333 |
| 548 | 20240111 | 092800 | 137212900 | 28450 | 28450 | 28450 | 28450 | 100 |
| 549 | 20240111 | 092700 | 134367900 | 28500 | 28200 | 28500 | 28200 | 117 |
| 550 | 20240111 | 092600 | 131059600 | 28200 | 28200 | 28200 | 28200 | 15 |
| 551 | 20240111 | 092500 | 130636600 | 28250 | 28450 | 28450 | 28250 | 50 |
| 552 | 20240111 | 092400 | 129223700 | 28500 | 28500 | 28500 | 28450 | 66 |
| 553 | 20240111 | 092300 | 127344400 | 28500 | 28400 | 28500 | 28400 | 109 |
| 554 | 20240111 | 092200 | 124238400 | 28500 | 28350 | 28550 | 28350 | 107 |
| 555 | 20240111 | 092100 | 121194250 | 28400 | 28250 | 28400 | 28250 | 38 |
| 556 | 20240111 | 092000 | 120116750 | 28150 | 28400 | 28400 | 28150 | 448 |
| 557 | 20240111 | 091900 | 107488700 | 28500 | 28500 | 28500 | 28400 | 501 |
| 558 | 20240111 | 091800 | 93211350 | 28500 | 28500 | 28500 | 28500 | 71 |
| 559 | 20240111 | 091700 | 91187850 | 28550 | 28450 | 28550 | 28450 | 69 |
| 560 | 20240111 | 091600 | 89224700 | 28550 | 28450 | 28550 | 28450 | 130 |
| 561 | 20240111 | 091500 | 85516850 | 28450 | 28350 | 28450 | 28350 | 63 |
| 562 | 20240111 | 091400 | 83728600 | 28200 | 28450 | 28500 | 28200 | 170 |
| 563 | 20240111 | 091300 | 78898600 | 28550 | 28650 | 28650 | 28550 | 17 |
| 564 | 20240111 | 091200 | 78412750 | 28650 | 28200 | 28650 | 28200 | 939 |
| 565 | 20240111 | 091100 | 51739650 | 28150 | 28150 | 28150 | 28150 | 1 |
| 566 | 20240111 | 091000 | 51711500 | 28150 | 28250 | 28250 | 28150 | 312 |
| 567 | 20240111 | 090900 | 42925850 | 28250 | 28250 | 28250 | 28250 | 1 |
| 568 | 20240111 | 090800 | 42897600 | 28200 | 28150 | 28200 | 28150 | 90 |
| 569 | 20240111 | 090700 | 40362600 | 28200 | 28250 | 28250 | 28200 | 337 |
| 570 | 20240111 | 090600 | 30857650 | 28300 | 28300 | 28300 | 28300 | 12 |
| 571 | 20240111 | 090500 | 30518050 | 28300 | 28300 | 28300 | 28300 | 27 |
| 572 | 20240111 | 090400 | 29753950 | 28300 | 28300 | 28300 | 28250 | 118 |
| 573 | 20240111 | 090300 | 26417250 | 28200 | 28200 | 28200 | 28150 | 316 |
| 574 | 20240111 | 090200 | 17506550 | 28200 | 28200 | 28200 | 28200 | 65 |
| 575 | 20240111 | 090100 | 15673550 | 28200 | 28500 | 28500 | 28200 | 460 |
| 576 | 20240111 | 090000 | 2666400 | 28500 | 28300 | 28500 | 28300 | 94 |