36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 202200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 3 | 20240111 | 202100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20240111 | 202000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20240111 | 201900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20240111 | 201800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20240111 | 201700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20240111 | 201600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20240111 | 201500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20240111 | 201400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20240111 | 201300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20240111 | 201200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20240111 | 201100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20240111 | 201000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20240111 | 200900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20240111 | 200800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20240111 | 200700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20240111 | 200600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20240111 | 200500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20240111 | 200400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20240111 | 200300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20240111 | 200200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20240111 | 200100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20240111 | 200000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20240111 | 195900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20240111 | 195800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20240111 | 195700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20240111 | 195600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20240111 | 195500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20240111 | 195400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20240111 | 195300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20240111 | 195200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 33 | 20240111 | 195100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20240111 | 195000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20240111 | 194900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20240111 | 194800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20240111 | 194700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20240111 | 194600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20240111 | 194500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20240111 | 194400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20240111 | 194300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20240111 | 194200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20240111 | 194100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20240111 | 194000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20240111 | 193900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20240111 | 193800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20240111 | 193700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20240111 | 193600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20240111 | 193500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20240111 | 193400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20240111 | 193300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20240111 | 193200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20240111 | 193100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20240111 | 193000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20240111 | 192900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20240111 | 192800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20240111 | 192700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20240111 | 192600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20240111 | 192500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20240111 | 192400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20240111 | 192300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20240111 | 192200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 63 | 20240111 | 192100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20240111 | 192000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20240111 | 191900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20240111 | 191800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20240111 | 191700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20240111 | 191600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20240111 | 191500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20240111 | 191400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20240111 | 191300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20240111 | 191200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20240111 | 191100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20240111 | 191000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20240111 | 190900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20240111 | 190800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20240111 | 190700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20240111 | 190600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20240111 | 190500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20240111 | 190400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20240111 | 190300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20240111 | 190200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20240111 | 190100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20240111 | 190000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20240111 | 185900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20240111 | 185800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20240111 | 185700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20240111 | 185600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20240111 | 185500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20240111 | 185400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20240111 | 185300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20240111 | 185200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 93 | 20240111 | 185100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20240111 | 185000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20240111 | 184900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20240111 | 184800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20240111 | 184700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20240111 | 184600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20240111 | 184500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20240111 | 184400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20240111 | 184300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20240111 | 184200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20240111 | 184100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20240111 | 184000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20240111 | 183900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20240111 | 183800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20240111 | 183700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20240111 | 183600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20240111 | 183500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20240111 | 183400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20240111 | 183300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20240111 | 183200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20240111 | 183100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20240111 | 183000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20240111 | 182900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20240111 | 182800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20240111 | 182700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20240111 | 182600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20240111 | 182500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20240111 | 182400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20240111 | 182300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20240111 | 182200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 123 | 20240111 | 182100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20240111 | 182000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20240111 | 181900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20240111 | 181800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20240111 | 181700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20240111 | 181600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20240111 | 181500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20240111 | 181400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20240111 | 181300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20240111 | 181200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20240111 | 181100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20240111 | 181000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20240111 | 180900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20240111 | 180800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20240111 | 180700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20240111 | 180600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20240111 | 180500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20240111 | 180400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20240111 | 180300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20240111 | 180200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20240111 | 180100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20240111 | 180000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20240111 | 175900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20240111 | 175800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20240111 | 175700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20240111 | 175600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20240111 | 175500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20240111 | 175400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20240111 | 175300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20240111 | 175200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 153 | 20240111 | 175100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20240111 | 175000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20240111 | 174900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20240111 | 174800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20240111 | 174700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20240111 | 174600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20240111 | 174500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20240111 | 174400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20240111 | 174300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20240111 | 174200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20240111 | 174100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20240111 | 174000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20240111 | 173900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20240111 | 173800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20240111 | 173700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20240111 | 173600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20240111 | 173500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20240111 | 173400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20240111 | 173300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20240111 | 173200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20240111 | 173100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20240111 | 173000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20240111 | 172900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20240111 | 172800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20240111 | 172700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20240111 | 172600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20240111 | 172500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20240111 | 172400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20240111 | 172300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20240111 | 172200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 183 | 20240111 | 172100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20240111 | 172000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20240111 | 171900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20240111 | 171800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20240111 | 171700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20240111 | 171600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20240111 | 171500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20240111 | 171400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20240111 | 171300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20240111 | 171200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20240111 | 171100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20240111 | 171000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20240111 | 170900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20240111 | 170800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20240111 | 170700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20240111 | 170600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20240111 | 170500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20240111 | 170400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20240111 | 170300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20240111 | 170200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20240111 | 170100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20240111 | 170000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20240111 | 165900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20240111 | 165800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20240111 | 165700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20240111 | 165600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20240111 | 165500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20240111 | 165400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20240111 | 165300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20240111 | 165200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 213 | 20240111 | 165100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20240111 | 165000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20240111 | 164900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20240111 | 164800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20240111 | 164700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20240111 | 164600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20240111 | 164500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20240111 | 164400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20240111 | 164300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20240111 | 164200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20240111 | 164100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20240111 | 164000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20240111 | 163900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20240111 | 163800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20240111 | 163700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20240111 | 163600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20240111 | 163500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20240111 | 163400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20240111 | 163300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20240111 | 163200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20240111 | 163100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20240111 | 163000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20240111 | 162900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20240111 | 162800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20240111 | 162700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20240111 | 162600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20240111 | 162500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 240 | 20240111 | 162400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 241 | 20240111 | 162300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 242 | 20240111 | 162200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 243 | 20240111 | 162100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 244 | 20240111 | 162000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 245 | 20240111 | 161900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 246 | 20240111 | 161800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 247 | 20240111 | 161700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 248 | 20240111 | 161600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 249 | 20240111 | 161500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 250 | 20240111 | 161400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 251 | 20240111 | 161300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 252 | 20240111 | 161200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 253 | 20240111 | 161100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 254 | 20240111 | 161000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 255 | 20240111 | 160900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 256 | 20240111 | 160800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 257 | 20240111 | 160700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 258 | 20240111 | 160600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 259 | 20240111 | 160500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 260 | 20240111 | 160400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 261 | 20240111 | 160300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 262 | 20240111 | 160200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 263 | 20240111 | 160100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 264 | 20240111 | 160000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 265 | 20240111 | 155900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 266 | 20240111 | 155800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 267 | 20240111 | 155700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 268 | 20240111 | 155600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 269 | 20240111 | 155500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 270 | 20240111 | 155400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 271 | 20240111 | 155300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 272 | 20240111 | 155200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 273 | 20240111 | 155100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 274 | 20240111 | 155000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 275 | 20240111 | 154900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 276 | 20240111 | 154800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 277 | 20240111 | 154700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 278 | 20240111 | 154600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 279 | 20240111 | 154500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 280 | 20240111 | 154400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 281 | 20240111 | 154300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 282 | 20240111 | 154200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 283 | 20240111 | 154100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 284 | 20240111 | 154000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 285 | 20240111 | 153900 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 286 | 20240111 | 153800 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 287 | 20240111 | 153700 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 288 | 20240111 | 153600 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 289 | 20240111 | 153500 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 290 | 20240111 | 153400 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 291 | 20240111 | 153300 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 292 | 20240111 | 153200 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 293 | 20240111 | 153100 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 294 | 20240111 | 153000 | 6733984050 | 46800 | 46800 | 46800 | 46800 | 1640 |
| 295 | 20240111 | 152900 | 6657232050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 296 | 20240111 | 152800 | 6657232050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 297 | 20240111 | 152700 | 6657232050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 298 | 20240111 | 152600 | 6657232050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 299 | 20240111 | 152500 | 6657232050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 300 | 20240111 | 152400 | 6657232050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 301 | 20240111 | 152300 | 6657232050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 302 | 20240111 | 152200 | 6657232050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 303 | 20240111 | 152100 | 6657232050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 304 | 20240111 | 152000 | 6657232050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 305 | 20240111 | 151900 | 6657232050 | 46900 | 46850 | 46950 | 46850 | 520 |
| 306 | 20240111 | 151800 | 6632853700 | 46900 | 46950 | 46950 | 46850 | 389 |
| 307 | 20240111 | 151700 | 6614622200 | 46950 | 46950 | 47000 | 46950 | 357 |
| 308 | 20240111 | 151600 | 6597855550 | 46950 | 46900 | 47000 | 46900 | 142 |
| 309 | 20240111 | 151500 | 6591193800 | 46900 | 46950 | 47000 | 46900 | 1239 |
| 310 | 20240111 | 151400 | 6533071400 | 47000 | 47000 | 47000 | 47000 | 80 |
| 311 | 20240111 | 151300 | 6529311400 | 46950 | 47000 | 47000 | 46950 | 16 |
| 312 | 20240111 | 151200 | 6528559900 | 47000 | 47000 | 47050 | 46950 | 123 |
| 313 | 20240111 | 151100 | 6522780350 | 46950 | 47050 | 47050 | 46950 | 1165 |
| 314 | 20240111 | 151000 | 6468071050 | 47050 | 47000 | 47050 | 47000 | 54 |
| 315 | 20240111 | 150900 | 6465532600 | 47050 | 47000 | 47050 | 46950 | 51 |
| 316 | 20240111 | 150800 | 6463135000 | 47000 | 46950 | 47000 | 46950 | 221 |
| 317 | 20240111 | 150700 | 6452755250 | 46950 | 46950 | 47000 | 46950 | 80 |
| 318 | 20240111 | 150600 | 6448996750 | 46950 | 46950 | 47000 | 46950 | 272 |
| 319 | 20240111 | 150500 | 6436225900 | 46950 | 47050 | 47100 | 46950 | 407 |
| 320 | 20240111 | 150400 | 6417093600 | 47100 | 47050 | 47100 | 47050 | 220 |
| 321 | 20240111 | 150300 | 6406742150 | 47050 | 47000 | 47050 | 47000 | 141 |
| 322 | 20240111 | 150200 | 6400114050 | 47000 | 47000 | 47000 | 47000 | 178 |
| 323 | 20240111 | 150100 | 6391748050 | 47050 | 47050 | 47050 | 47000 | 139 |
| 324 | 20240111 | 150000 | 6385208550 | 47000 | 47000 | 47000 | 47000 | 73 |
| 325 | 20240111 | 145900 | 6381777550 | 47000 | 47050 | 47150 | 47000 | 2405 |
| 326 | 20240111 | 145800 | 6268682800 | 47050 | 47050 | 47050 | 47050 | 38 |
| 327 | 20240111 | 145700 | 6266894900 | 47100 | 47050 | 47100 | 47050 | 66 |
| 328 | 20240111 | 145600 | 6263786400 | 47050 | 47050 | 47050 | 47050 | 46 |
| 329 | 20240111 | 145500 | 6261622100 | 47050 | 47100 | 47100 | 47050 | 19 |
| 330 | 20240111 | 145400 | 6260727300 | 47000 | 47100 | 47100 | 47000 | 51 |
| 331 | 20240111 | 145300 | 6258326750 | 47050 | 47050 | 47050 | 47050 | 41 |
| 332 | 20240111 | 145200 | 6256397700 | 47100 | 47000 | 47100 | 47000 | 190 |
| 333 | 20240111 | 145100 | 6247451850 | 47000 | 47050 | 47100 | 47000 | 420 |
| 334 | 20240111 | 145000 | 6227690600 | 47100 | 47050 | 47100 | 47050 | 125 |
| 335 | 20240111 | 144900 | 6221808500 | 47050 | 47100 | 47100 | 47050 | 14 |
| 336 | 20240111 | 144800 | 6221149700 | 47050 | 47050 | 47050 | 47050 | 25 |
| 337 | 20240111 | 144700 | 6219973450 | 47100 | 47000 | 47100 | 47000 | 180 |
| 338 | 20240111 | 144600 | 6211500850 | 47000 | 47050 | 47050 | 47000 | 329 |
| 339 | 20240111 | 144500 | 6196021500 | 47050 | 47100 | 47100 | 47050 | 106 |
| 340 | 20240111 | 144400 | 6191033750 | 47100 | 47050 | 47100 | 47050 | 15 |
| 341 | 20240111 | 144300 | 6190327750 | 47100 | 47050 | 47100 | 47000 | 123 |
| 342 | 20240111 | 144200 | 6184535750 | 47000 | 47100 | 47100 | 47000 | 213 |
| 343 | 20240111 | 144100 | 6174514350 | 47100 | 47050 | 47100 | 47050 | 134 |
| 344 | 20240111 | 144000 | 6168209350 | 47100 | 47100 | 47100 | 47100 | 39 |
| 345 | 20240111 | 143900 | 6166372450 | 47050 | 47100 | 47100 | 47050 | 41 |
| 346 | 20240111 | 143800 | 6164441850 | 47100 | 47100 | 47100 | 47100 | 68 |
| 347 | 20240111 | 143700 | 6161239050 | 47100 | 47100 | 47100 | 47100 | 112 |
| 348 | 20240111 | 143600 | 6155963850 | 47100 | 47050 | 47100 | 47050 | 29 |
| 349 | 20240111 | 143500 | 6154599350 | 47050 | 47050 | 47050 | 47050 | 2 |
| 350 | 20240111 | 143400 | 6154505250 | 47050 | 47050 | 47050 | 47050 | 264 |
| 351 | 20240111 | 143300 | 6142084050 | 47050 | 47150 | 47150 | 47050 | 652 |
| 352 | 20240111 | 143200 | 6111387200 | 47100 | 47100 | 47150 | 47100 | 37 |
| 353 | 20240111 | 143100 | 6109644400 | 47150 | 47100 | 47150 | 47100 | 479 |
| 354 | 20240111 | 143000 | 6087077400 | 47150 | 47100 | 47150 | 47100 | 210 |
| 355 | 20240111 | 142900 | 6077181450 | 47100 | 47200 | 47200 | 47100 | 162 |
| 356 | 20240111 | 142800 | 6069537450 | 47150 | 47050 | 47150 | 47050 | 539 |
| 357 | 20240111 | 142700 | 6044150950 | 47050 | 47000 | 47050 | 47000 | 81 |
| 358 | 20240111 | 142600 | 6040341450 | 47050 | 47000 | 47050 | 47000 | 74 |
| 359 | 20240111 | 142500 | 6036861000 | 47000 | 47050 | 47050 | 47000 | 334 |
| 360 | 20240111 | 142400 | 6021146750 | 47100 | 47150 | 47150 | 47050 | 179 |
| 361 | 20240111 | 142300 | 6012721450 | 47100 | 47100 | 47100 | 47100 | 24 |
| 362 | 20240111 | 142200 | 6011591050 | 47100 | 47100 | 47100 | 47100 | 143 |
| 363 | 20240111 | 142100 | 6004855750 | 47150 | 47100 | 47150 | 47100 | 27 |
| 364 | 20240111 | 142000 | 6003583800 | 47100 | 47050 | 47150 | 47050 | 226 |
| 365 | 20240111 | 141900 | 5992944700 | 47050 | 47100 | 47100 | 47050 | 153 |
| 366 | 20240111 | 141800 | 5985741950 | 47150 | 47100 | 47150 | 47100 | 89 |
| 367 | 20240111 | 141700 | 5981549700 | 47050 | 47100 | 47100 | 47050 | 14 |
| 368 | 20240111 | 141600 | 5980890700 | 47050 | 47100 | 47100 | 47050 | 219 |
| 369 | 20240111 | 141500 | 5970576500 | 47100 | 47000 | 47100 | 47000 | 96 |
| 370 | 20240111 | 141400 | 5966058050 | 47050 | 47000 | 47050 | 47000 | 406 |
| 371 | 20240111 | 141300 | 5946956200 | 47050 | 47050 | 47050 | 47050 | 161 |
| 372 | 20240111 | 141200 | 5939381150 | 47050 | 46950 | 47050 | 46950 | 343 |
| 373 | 20240111 | 141100 | 5923254550 | 46950 | 46950 | 46950 | 46950 | 94 |
| 374 | 20240111 | 141000 | 5918841250 | 46950 | 46950 | 47000 | 46950 | 151 |
| 375 | 20240111 | 140900 | 5911748500 | 46950 | 46850 | 46950 | 46850 | 181 |
| 376 | 20240111 | 140800 | 5903262400 | 46850 | 46800 | 46850 | 46800 | 16 |
| 377 | 20240111 | 140700 | 5902512900 | 46750 | 46750 | 46750 | 46750 | 15 |
| 378 | 20240111 | 140600 | 5901811650 | 46750 | 46800 | 46850 | 46750 | 244 |
| 379 | 20240111 | 140500 | 5890393900 | 46850 | 46800 | 46850 | 46800 | 12 |
| 380 | 20240111 | 140400 | 5889832200 | 46800 | 46800 | 46800 | 46800 | 8 |
| 381 | 20240111 | 140300 | 5889457800 | 46800 | 46950 | 46950 | 46800 | 75 |
| 382 | 20240111 | 140200 | 5885940950 | 46950 | 46950 | 46950 | 46950 | 41 |
| 383 | 20240111 | 140100 | 5884016000 | 46950 | 46800 | 46950 | 46800 | 194 |
| 384 | 20240111 | 140000 | 5874924100 | 46800 | 46800 | 46800 | 46750 | 89 |
| 385 | 20240111 | 135900 | 5870759300 | 46850 | 46850 | 46850 | 46850 | 18 |
| 386 | 20240111 | 135800 | 5869916000 | 46850 | 46750 | 46850 | 46750 | 97 |
| 387 | 20240111 | 135700 | 5865380750 | 46750 | 46750 | 46750 | 46750 | 12 |
| 388 | 20240111 | 135600 | 5864819750 | 46750 | 46800 | 46800 | 46750 | 56 |
| 389 | 20240111 | 135500 | 5862199800 | 46800 | 46850 | 46850 | 46800 | 571 |
| 390 | 20240111 | 135400 | 5835476950 | 46800 | 46850 | 46850 | 46800 | 55 |
| 391 | 20240111 | 135300 | 5832901800 | 46850 | 46800 | 46850 | 46800 | 121 |
| 392 | 20240111 | 135200 | 5827236750 | 46800 | 46850 | 46850 | 46800 | 47 |
| 393 | 20240111 | 135100 | 5825035450 | 46800 | 46800 | 46800 | 46800 | 10 |
| 394 | 20240111 | 135000 | 5824567450 | 46800 | 46850 | 46900 | 46800 | 136 |
| 395 | 20240111 | 134900 | 5818197900 | 46800 | 46850 | 46850 | 46800 | 9 |
| 396 | 20240111 | 134800 | 5817776650 | 46850 | 46800 | 46850 | 46800 | 220 |
| 397 | 20240111 | 134700 | 5807473150 | 46850 | 46800 | 46850 | 46800 | 46 |
| 398 | 20240111 | 134600 | 5805318250 | 46800 | 46800 | 46800 | 46800 | 48 |
| 399 | 20240111 | 134500 | 5803071850 | 46750 | 46750 | 46750 | 46750 | 74 |
| 400 | 20240111 | 134400 | 5799612350 | 46850 | 46800 | 46900 | 46800 | 72 |
| 401 | 20240111 | 134300 | 5796239200 | 46750 | 46750 | 46750 | 46750 | 28 |
| 402 | 20240111 | 134200 | 5794930200 | 46750 | 46750 | 46800 | 46700 | 68 |
| 403 | 20240111 | 134100 | 5791754250 | 46700 | 46750 | 46800 | 46700 | 27 |
| 404 | 20240111 | 134000 | 5790491400 | 46750 | 46750 | 46800 | 46700 | 87 |
| 405 | 20240111 | 133900 | 5786427800 | 46700 | 46750 | 46750 | 46700 | 26 |
| 406 | 20240111 | 133800 | 5785213500 | 46700 | 46750 | 46750 | 46700 | 44 |
| 407 | 20240111 | 133700 | 5783157500 | 46700 | 46800 | 46800 | 46700 | 85 |
| 408 | 20240111 | 133600 | 5779183750 | 46800 | 46750 | 46800 | 46750 | 29 |
| 409 | 20240111 | 133500 | 5777826800 | 46750 | 46750 | 46750 | 46700 | 66 |
| 410 | 20240111 | 133400 | 5774742650 | 46750 | 46750 | 46950 | 46750 | 453 |
| 411 | 20240111 | 133300 | 5753556050 | 46700 | 46700 | 46750 | 46700 | 43 |
| 412 | 20240111 | 133200 | 5751547350 | 46750 | 46700 | 46750 | 46700 | 138 |
| 413 | 20240111 | 133100 | 5745100200 | 46700 | 46700 | 46700 | 46700 | 9 |
| 414 | 20240111 | 133000 | 5744679900 | 46750 | 46700 | 46750 | 46700 | 43 |
| 415 | 20240111 | 132900 | 5742670950 | 46700 | 46750 | 46750 | 46700 | 220 |
| 416 | 20240111 | 132800 | 5732391500 | 46750 | 46700 | 46750 | 46700 | 41 |
| 417 | 20240111 | 132700 | 5730476500 | 46750 | 46700 | 46750 | 46700 | 136 |
| 418 | 20240111 | 132600 | 5724124550 | 46750 | 46700 | 46750 | 46700 | 157 |
| 419 | 20240111 | 132500 | 5716785350 | 46750 | 46800 | 46800 | 46750 | 764 |
| 420 | 20240111 | 132400 | 5681065600 | 46800 | 46800 | 46850 | 46800 | 349 |
| 421 | 20240111 | 132300 | 5664731800 | 46850 | 46800 | 46850 | 46800 | 14 |
| 422 | 20240111 | 132200 | 5664076550 | 46850 | 46800 | 46850 | 46800 | 10 |
| 423 | 20240111 | 132100 | 5663608450 | 46800 | 46850 | 46900 | 46800 | 136 |
| 424 | 20240111 | 132000 | 5657237300 | 46800 | 46850 | 46850 | 46800 | 17 |
| 425 | 20240111 | 131900 | 5656441350 | 46800 | 46850 | 46850 | 46800 | 95 |
| 426 | 20240111 | 131800 | 5651991900 | 46850 | 46850 | 46850 | 46850 | 1 |
| 427 | 20240111 | 131700 | 5651945050 | 46800 | 46900 | 46900 | 46800 | 51 |
| 428 | 20240111 | 131600 | 5649553950 | 46750 | 46850 | 46900 | 46750 | 110 |
| 429 | 20240111 | 131500 | 5644406400 | 46850 | 46800 | 46850 | 46800 | 8 |
| 430 | 20240111 | 131400 | 5644031650 | 46800 | 46750 | 46800 | 46750 | 74 |
| 431 | 20240111 | 131300 | 5640572050 | 46800 | 46850 | 46850 | 46800 | 88 |
| 432 | 20240111 | 131200 | 5636453550 | 46850 | 46850 | 46950 | 46850 | 119 |
| 433 | 20240111 | 131100 | 5630871250 | 46800 | 46750 | 46800 | 46750 | 267 |
| 434 | 20240111 | 131000 | 5618376050 | 46750 | 46750 | 46750 | 46750 | 25 |
| 435 | 20240111 | 130900 | 5617207300 | 46750 | 46750 | 46800 | 46750 | 100 |
| 436 | 20240111 | 130800 | 5612530800 | 46700 | 46750 | 46750 | 46700 | 92 |
| 437 | 20240111 | 130700 | 5608233450 | 46750 | 46700 | 46750 | 46700 | 34 |
| 438 | 20240111 | 130600 | 5606645550 | 46750 | 46700 | 46750 | 46700 | 126 |
| 439 | 20240111 | 130500 | 5600758600 | 46700 | 46700 | 46700 | 46700 | 1 |
| 440 | 20240111 | 130400 | 5600711900 | 46750 | 46700 | 46750 | 46700 | 19 |
| 441 | 20240111 | 130300 | 5599824550 | 46700 | 46750 | 46750 | 46700 | 135 |
| 442 | 20240111 | 130200 | 5593517300 | 46750 | 46700 | 46750 | 46700 | 179 |
| 443 | 20240111 | 130100 | 5585155050 | 46700 | 46750 | 46750 | 46700 | 40 |
| 444 | 20240111 | 130000 | 5583286250 | 46700 | 46700 | 46750 | 46700 | 80 |
| 445 | 20240111 | 125900 | 5579549800 | 46700 | 46700 | 46750 | 46700 | 123 |
| 446 | 20240111 | 125800 | 5573805550 | 46750 | 46750 | 46750 | 46750 | 103 |
| 447 | 20240111 | 125700 | 5568990300 | 46750 | 46800 | 46800 | 46750 | 68 |
| 448 | 20240111 | 125600 | 5565808700 | 46800 | 46800 | 46800 | 46800 | 22 |
| 449 | 20240111 | 125500 | 5564779100 | 46750 | 46750 | 46750 | 46750 | 92 |
| 450 | 20240111 | 125400 | 5560478100 | 46750 | 46750 | 46750 | 46750 | 9 |
| 451 | 20240111 | 125300 | 5560057350 | 46750 | 46750 | 46750 | 46750 | 62 |
| 452 | 20240111 | 125200 | 5557158850 | 46750 | 46750 | 46750 | 46750 | 49 |
| 453 | 20240111 | 125100 | 5554868100 | 46800 | 46800 | 46800 | 46800 | 59 |
| 454 | 20240111 | 125000 | 5552106900 | 46750 | 46750 | 46750 | 46750 | 72 |
| 455 | 20240111 | 124900 | 5548740900 | 46750 | 46750 | 46750 | 46750 | 30 |
| 456 | 20240111 | 124800 | 5547338400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 457 | 20240111 | 124700 | 5547338400 | 46750 | 46750 | 46750 | 46750 | 123 |
| 458 | 20240111 | 124600 | 5541588150 | 46750 | 46750 | 46750 | 46750 | 21 |
| 459 | 20240111 | 124500 | 5540606400 | 46750 | 46750 | 46750 | 46750 | 71 |
| 460 | 20240111 | 124400 | 5537287150 | 46750 | 46800 | 46800 | 46750 | 27 |
| 461 | 20240111 | 124300 | 5536024850 | 46800 | 46800 | 46800 | 46800 | 18 |
| 462 | 20240111 | 124200 | 5535182450 | 46750 | 46750 | 46750 | 46750 | 121 |
| 463 | 20240111 | 124100 | 5529525700 | 46800 | 46800 | 46800 | 46800 | 518 |
| 464 | 20240111 | 124000 | 5505283300 | 46750 | 46750 | 46750 | 46750 | 29 |
| 465 | 20240111 | 123900 | 5503927550 | 46750 | 46700 | 46750 | 46700 | 92 |
| 466 | 20240111 | 123800 | 5499626600 | 46700 | 46750 | 46750 | 46700 | 130 |
| 467 | 20240111 | 123700 | 5493549550 | 46750 | 46700 | 46750 | 46700 | 430 |
| 468 | 20240111 | 123600 | 5473451950 | 46750 | 46800 | 46800 | 46750 | 101 |
| 469 | 20240111 | 123500 | 5468730100 | 46800 | 46700 | 46800 | 46700 | 37 |
| 470 | 20240111 | 123400 | 5467000600 | 46750 | 46800 | 46800 | 46750 | 192 |
| 471 | 20240111 | 123300 | 5458019600 | 46750 | 46750 | 46750 | 46750 | 33 |
| 472 | 20240111 | 123200 | 5456476850 | 46750 | 46800 | 46800 | 46750 | 937 |
| 473 | 20240111 | 123100 | 5412646800 | 46800 | 46850 | 46900 | 46800 | 181 |
| 474 | 20240111 | 123000 | 5404169800 | 46850 | 46800 | 46850 | 46800 | 11 |
| 475 | 20240111 | 122900 | 5403654850 | 46850 | 46800 | 46850 | 46800 | 93 |
| 476 | 20240111 | 122800 | 5399301200 | 46800 | 46850 | 46850 | 46800 | 34 |
| 477 | 20240111 | 122700 | 5397709750 | 46850 | 46800 | 46850 | 46800 | 17 |
| 478 | 20240111 | 122600 | 5396914050 | 46800 | 46850 | 46900 | 46800 | 146 |
| 479 | 20240111 | 122500 | 5390077650 | 46850 | 46850 | 46850 | 46800 | 10 |
| 480 | 20240111 | 122400 | 5389609550 | 46800 | 46850 | 46850 | 46800 | 79 |
| 481 | 20240111 | 122300 | 5385911500 | 46850 | 46800 | 46850 | 46800 | 46 |
| 482 | 20240111 | 122200 | 5383756950 | 46800 | 46800 | 46800 | 46800 | 90 |
| 483 | 20240111 | 122100 | 5379544950 | 46800 | 46750 | 46800 | 46750 | 104 |
| 484 | 20240111 | 122000 | 5374682450 | 46700 | 46700 | 46700 | 46700 | 130 |
| 485 | 20240111 | 121900 | 5368611450 | 46800 | 46750 | 46800 | 46750 | 2 |
| 486 | 20240111 | 121800 | 5368517900 | 46700 | 46750 | 46750 | 46700 | 104 |
| 487 | 20240111 | 121700 | 5363659450 | 46750 | 46750 | 46750 | 46750 | 50 |
| 488 | 20240111 | 121600 | 5361321950 | 46750 | 46750 | 46750 | 46700 | 299 |
| 489 | 20240111 | 121500 | 5347347700 | 46800 | 46700 | 46800 | 46700 | 397 |
| 490 | 20240111 | 121400 | 5328771000 | 46650 | 46650 | 46650 | 46650 | 9 |
| 491 | 20240111 | 121300 | 5328351150 | 46650 | 46600 | 46650 | 46600 | 110 |
| 492 | 20240111 | 121200 | 5323223200 | 46600 | 46600 | 46600 | 46600 | 251 |
| 493 | 20240111 | 121100 | 5311526600 | 46550 | 46550 | 46600 | 46550 | 92 |
| 494 | 20240111 | 121000 | 5307243950 | 46550 | 46600 | 46600 | 46550 | 23 |
| 495 | 20240111 | 120900 | 5306172250 | 46550 | 46550 | 46550 | 46550 | 12 |
| 496 | 20240111 | 120800 | 5305613650 | 46550 | 46500 | 46550 | 46500 | 642 |
| 497 | 20240111 | 120700 | 5275753750 | 46500 | 46550 | 46550 | 46500 | 245 |
| 498 | 20240111 | 120600 | 5264360950 | 46500 | 46550 | 46550 | 46500 | 242 |
| 499 | 20240111 | 120500 | 5253107350 | 46550 | 46550 | 46600 | 46550 | 364 |
| 500 | 20240111 | 120400 | 5236158100 | 46550 | 46550 | 46550 | 46550 | 554 |
| 501 | 20240111 | 120300 | 5210369400 | 46600 | 46550 | 46600 | 46550 | 580 |
| 502 | 20240111 | 120200 | 5183356300 | 46550 | 46650 | 46650 | 46550 | 411 |
| 503 | 20240111 | 120100 | 5164203250 | 46650 | 46600 | 46650 | 46600 | 383 |
| 504 | 20240111 | 120000 | 5146355300 | 46600 | 46550 | 46600 | 46550 | 616 |
| 505 | 20240111 | 115900 | 5117673450 | 46550 | 46600 | 46600 | 46550 | 143 |
| 506 | 20240111 | 115800 | 5111010050 | 46600 | 46600 | 46650 | 46600 | 74 |
| 507 | 20240111 | 115700 | 5107561150 | 46650 | 46600 | 46650 | 46550 | 275 |
| 508 | 20240111 | 115600 | 5094746050 | 46600 | 46650 | 46650 | 46600 | 750 |
| 509 | 20240111 | 115500 | 5059779050 | 46650 | 46700 | 46700 | 46650 | 290 |
| 510 | 20240111 | 115400 | 5046250350 | 46700 | 46700 | 46700 | 46700 | 677 |
| 511 | 20240111 | 115300 | 5014634450 | 46750 | 46750 | 46750 | 46700 | 259 |
| 512 | 20240111 | 115200 | 5002537600 | 46750 | 46750 | 46800 | 46700 | 710 |
| 513 | 20240111 | 115100 | 4969349800 | 46750 | 46800 | 46800 | 46750 | 272 |
| 514 | 20240111 | 115000 | 4956632700 | 46750 | 46750 | 46800 | 46750 | 160 |
| 515 | 20240111 | 114900 | 4949150350 | 46900 | 46750 | 46900 | 46750 | 580 |
| 516 | 20240111 | 114800 | 4922003700 | 46750 | 46800 | 46800 | 46750 | 280 |
| 517 | 20240111 | 114700 | 4908911450 | 46800 | 46800 | 46800 | 46800 | 147 |
| 518 | 20240111 | 114600 | 4902031850 | 46800 | 46800 | 46800 | 46800 | 502 |
| 519 | 20240111 | 114500 | 4878538250 | 46800 | 46800 | 46800 | 46800 | 208 |
| 520 | 20240111 | 114400 | 4868803850 | 46800 | 46800 | 46800 | 46800 | 405 |
| 521 | 20240111 | 114300 | 4849849850 | 46900 | 46800 | 46900 | 46800 | 275 |
| 522 | 20240111 | 114200 | 4836974550 | 46800 | 46850 | 46850 | 46800 | 594 |
| 523 | 20240111 | 114100 | 4809161050 | 46900 | 46800 | 46900 | 46750 | 231 |
| 524 | 20240111 | 114000 | 4798349200 | 46800 | 46850 | 46850 | 46800 | 291 |
| 525 | 20240111 | 113900 | 4784730100 | 46850 | 46800 | 46850 | 46800 | 308 |
| 526 | 20240111 | 113800 | 4770314650 | 46800 | 46900 | 46900 | 46800 | 245 |
| 527 | 20240111 | 113700 | 4758836450 | 46850 | 46900 | 46900 | 46850 | 244 |
| 528 | 20240111 | 113600 | 4747403900 | 46900 | 46900 | 46950 | 46900 | 622 |
| 529 | 20240111 | 113500 | 4718231600 | 46850 | 46850 | 46850 | 46800 | 306 |
| 530 | 20240111 | 113400 | 4703907850 | 46850 | 46800 | 46850 | 46800 | 342 |
| 531 | 20240111 | 113300 | 4687902000 | 46800 | 46900 | 46900 | 46800 | 240 |
| 532 | 20240111 | 113200 | 4676659300 | 46850 | 46900 | 46900 | 46850 | 327 |
| 533 | 20240111 | 113100 | 4661325500 | 46900 | 46850 | 46900 | 46850 | 336 |
| 534 | 20240111 | 113000 | 4645582100 | 46800 | 46850 | 46850 | 46800 | 362 |
| 535 | 20240111 | 112900 | 4628636650 | 46800 | 46800 | 46950 | 46800 | 248 |
| 536 | 20240111 | 112800 | 4617020450 | 46800 | 46800 | 46850 | 46800 | 501 |
| 537 | 20240111 | 112700 | 4593569100 | 46800 | 46750 | 46850 | 46750 | 723 |
| 538 | 20240111 | 112600 | 4559739150 | 46750 | 46800 | 46850 | 46750 | 327 |
| 539 | 20240111 | 112500 | 4544450650 | 46750 | 46750 | 46800 | 46750 | 293 |
| 540 | 20240111 | 112400 | 4530752550 | 46800 | 46750 | 46800 | 46750 | 327 |
| 541 | 20240111 | 112300 | 4515461700 | 46750 | 46800 | 46800 | 46750 | 266 |
| 542 | 20240111 | 112200 | 4503016550 | 46850 | 46850 | 46850 | 46800 | 86 |
| 543 | 20240111 | 112100 | 4498987850 | 46800 | 46800 | 46800 | 46750 | 559 |
| 544 | 20240111 | 112000 | 4472829750 | 46750 | 46800 | 46800 | 46750 | 25 |
| 545 | 20240111 | 111900 | 4471659800 | 46800 | 46800 | 46850 | 46800 | 311 |
| 546 | 20240111 | 111800 | 4457104850 | 46800 | 46800 | 46850 | 46800 | 647 |
| 547 | 20240111 | 111700 | 4426814350 | 46800 | 46900 | 46900 | 46800 | 361 |
| 548 | 20240111 | 111600 | 4409912950 | 46900 | 46750 | 46900 | 46750 | 457 |
| 549 | 20240111 | 111500 | 4388543750 | 46800 | 46800 | 46900 | 46800 | 199 |
| 550 | 20240111 | 111400 | 4379225700 | 46750 | 46750 | 46750 | 46750 | 241 |
| 551 | 20240111 | 111300 | 4367958950 | 46750 | 46700 | 46750 | 46700 | 350 |
| 552 | 20240111 | 111200 | 4351612400 | 46750 | 46750 | 46750 | 46750 | 216 |
| 553 | 20240111 | 111100 | 4341514400 | 46750 | 46800 | 46950 | 46750 | 180 |
| 554 | 20240111 | 111000 | 4333087550 | 46750 | 46700 | 46800 | 46700 | 303 |
| 555 | 20240111 | 110900 | 4318925500 | 46700 | 46800 | 46800 | 46700 | 518 |
| 556 | 20240111 | 110800 | 4294703300 | 46800 | 46850 | 46850 | 46750 | 468 |
| 557 | 20240111 | 110700 | 4272802750 | 46800 | 46800 | 46800 | 46800 | 228 |
| 558 | 20240111 | 110600 | 4262132350 | 46850 | 46850 | 46850 | 46800 | 405 |
| 559 | 20240111 | 110500 | 4243173300 | 46850 | 46850 | 46850 | 46800 | 282 |
| 560 | 20240111 | 110400 | 4229975350 | 46850 | 46800 | 46850 | 46800 | 332 |
| 561 | 20240111 | 110300 | 4214433800 | 46800 | 46800 | 46800 | 46750 | 318 |
| 562 | 20240111 | 110200 | 4199563500 | 46750 | 46850 | 46850 | 46750 | 641 |
| 563 | 20240111 | 110100 | 4169566550 | 46850 | 46850 | 46850 | 46850 | 22 |
| 564 | 20240111 | 110000 | 4168535850 | 46850 | 46900 | 46950 | 46850 | 497 |
| 565 | 20240111 | 105900 | 4145241100 | 46850 | 46900 | 46950 | 46850 | 710 |
| 566 | 20240111 | 105800 | 4111943150 | 46900 | 46950 | 46950 | 46900 | 357 |
| 567 | 20240111 | 105700 | 4095188000 | 46950 | 46900 | 47000 | 46900 | 386 |
| 568 | 20240111 | 105600 | 4077077100 | 46900 | 46950 | 46950 | 46850 | 845 |
| 569 | 20240111 | 105500 | 4037434400 | 46950 | 46850 | 46950 | 46850 | 417 |
| 570 | 20240111 | 105400 | 4017890450 | 46850 | 47000 | 47000 | 46850 | 178 |
| 571 | 20240111 | 105300 | 4009537650 | 47000 | 46800 | 47000 | 46800 | 698 |
| 572 | 20240111 | 105200 | 3976828350 | 46750 | 46750 | 46850 | 46650 | 533 |
| 573 | 20240111 | 105100 | 3951901300 | 46700 | 46700 | 46700 | 46650 | 307 |
| 574 | 20240111 | 105000 | 3937576250 | 46700 | 46650 | 46750 | 46650 | 632 |
| 575 | 20240111 | 104900 | 3908067000 | 46650 | 46650 | 46700 | 46600 | 566 |
| 576 | 20240111 | 104800 | 3881662600 | 46700 | 46650 | 46700 | 46650 | 506 |
| 577 | 20240111 | 104700 | 3858048950 | 46650 | 46650 | 46700 | 46600 | 652 |
| 578 | 20240111 | 104600 | 3827643450 | 46600 | 46650 | 46650 | 46550 | 235 |
| 579 | 20240111 | 104500 | 3816685150 | 46650 | 46550 | 46650 | 46550 | 491 |
| 580 | 20240111 | 104400 | 3793801750 | 46550 | 46500 | 46700 | 46500 | 1012 |
| 581 | 20240111 | 104300 | 3746729900 | 46500 | 46550 | 46550 | 46500 | 232 |
| 582 | 20240111 | 104200 | 3735938950 | 46550 | 46550 | 46550 | 46500 | 387 |
| 583 | 20240111 | 104100 | 3717939950 | 46550 | 46500 | 46550 | 46500 | 612 |
| 584 | 20240111 | 104000 | 3689474800 | 46450 | 46350 | 46450 | 46350 | 775 |
| 585 | 20240111 | 103900 | 3653513150 | 46350 | 46350 | 46400 | 46250 | 1525 |
| 586 | 20240111 | 103800 | 3582877750 | 46350 | 46350 | 46350 | 46300 | 1521 |
| 587 | 20240111 | 103700 | 3512394650 | 46300 | 46350 | 46350 | 46250 | 1536 |
| 588 | 20240111 | 103600 | 3441304700 | 46350 | 46500 | 46500 | 46350 | 1679 |
| 589 | 20240111 | 103500 | 3363410500 | 46500 | 46600 | 46650 | 46450 | 4086 |
| 590 | 20240111 | 103400 | 3173438050 | 46600 | 46550 | 46600 | 46550 | 651 |
| 591 | 20240111 | 103300 | 3143127250 | 46550 | 46550 | 46550 | 46550 | 350 |
| 592 | 20240111 | 103200 | 3126834750 | 46600 | 46650 | 46650 | 46550 | 351 |
| 593 | 20240111 | 103100 | 3110488650 | 46550 | 46600 | 46600 | 46550 | 378 |
| 594 | 20240111 | 103000 | 3092887300 | 46550 | 46600 | 46600 | 46550 | 772 |
| 595 | 20240111 | 102900 | 3056942300 | 46600 | 46500 | 46650 | 46500 | 841 |
| 596 | 20240111 | 102800 | 3017785650 | 46550 | 46600 | 46600 | 46500 | 1865 |
| 597 | 20240111 | 102700 | 2930919200 | 46600 | 46650 | 46750 | 46600 | 286 |
| 598 | 20240111 | 102600 | 2917574050 | 46650 | 46800 | 46800 | 46600 | 5088 |
| 599 | 20240111 | 102500 | 2680119000 | 46750 | 46800 | 46800 | 46750 | 268 |
| 600 | 20240111 | 102400 | 2667589900 | 46800 | 46800 | 46800 | 46800 | 294 |
| 601 | 20240111 | 102300 | 2653830700 | 46850 | 46850 | 46850 | 46800 | 266 |
| 602 | 20240111 | 102200 | 2641368950 | 46850 | 46850 | 46850 | 46850 | 75 |
| 603 | 20240111 | 102100 | 2637855200 | 46850 | 46750 | 46850 | 46750 | 604 |
| 604 | 20240111 | 102000 | 2609591900 | 46800 | 46750 | 46800 | 46750 | 337 |
| 605 | 20240111 | 101900 | 2593832450 | 46800 | 46850 | 46850 | 46800 | 173 |
| 606 | 20240111 | 101800 | 2585733900 | 46850 | 46850 | 46850 | 46800 | 416 |
| 607 | 20240111 | 101700 | 2566263800 | 46850 | 46850 | 46850 | 46800 | 419 |
| 608 | 20240111 | 101600 | 2546645050 | 46850 | 46800 | 46850 | 46800 | 280 |
| 609 | 20240111 | 101500 | 2533539450 | 46800 | 46850 | 46900 | 46800 | 85 |
| 610 | 20240111 | 101400 | 2529557350 | 46850 | 47000 | 47000 | 46850 | 115 |
| 611 | 20240111 | 101300 | 2524161850 | 46900 | 46750 | 46950 | 46750 | 842 |
| 612 | 20240111 | 101200 | 2484694700 | 46700 | 46800 | 46850 | 46700 | 1381 |
| 613 | 20240111 | 101100 | 2420077950 | 46850 | 46800 | 46850 | 46800 | 870 |
| 614 | 20240111 | 101000 | 2379353800 | 46850 | 46900 | 46900 | 46850 | 906 |
| 615 | 20240111 | 100900 | 2336895000 | 46950 | 46950 | 46950 | 46900 | 203 |
| 616 | 20240111 | 100800 | 2327366900 | 46950 | 47050 | 47050 | 46950 | 947 |
| 617 | 20240111 | 100700 | 2282857350 | 47050 | 47150 | 47150 | 47000 | 741 |
| 618 | 20240111 | 100600 | 2247944600 | 47100 | 47050 | 47150 | 47050 | 620 |
| 619 | 20240111 | 100500 | 2218740200 | 47050 | 47000 | 47050 | 47000 | 579 |
| 620 | 20240111 | 100400 | 2191517500 | 47050 | 46900 | 47100 | 46900 | 610 |
| 621 | 20240111 | 100300 | 2162888050 | 46850 | 46900 | 46950 | 46850 | 82 |
| 622 | 20240111 | 100200 | 2159038750 | 46850 | 46750 | 46900 | 46750 | 980 |
| 623 | 20240111 | 100100 | 2113162900 | 46800 | 46900 | 46900 | 46700 | 2263 |
| 624 | 20240111 | 100000 | 2007364850 | 46900 | 46650 | 46950 | 46600 | 2736 |
| 625 | 20240111 | 095900 | 1879441850 | 46650 | 46800 | 46900 | 46650 | 2287 |
| 626 | 20240111 | 095800 | 1772568200 | 46800 | 46900 | 46900 | 46800 | 1766 |
| 627 | 20240111 | 095700 | 1689785800 | 46900 | 46950 | 47000 | 46900 | 808 |
| 628 | 20240111 | 095600 | 1651873950 | 46900 | 47100 | 47100 | 46900 | 3722 |
| 629 | 20240111 | 095500 | 1476824400 | 47150 | 47150 | 47200 | 47100 | 515 |
| 630 | 20240111 | 095400 | 1452542150 | 47150 | 47150 | 47200 | 47150 | 291 |
| 631 | 20240111 | 095300 | 1438821400 | 47150 | 47150 | 47150 | 47100 | 626 |
| 632 | 20240111 | 095200 | 1409320900 | 47150 | 47200 | 47200 | 47150 | 186 |
| 633 | 20240111 | 095100 | 1400545350 | 47200 | 47050 | 47250 | 47050 | 423 |
| 634 | 20240111 | 095000 | 1380609900 | 47050 | 47100 | 47150 | 47050 | 768 |
| 635 | 20240111 | 094900 | 1344432150 | 47150 | 47100 | 47200 | 47100 | 138 |
| 636 | 20240111 | 094800 | 1337926150 | 47100 | 47250 | 47300 | 47100 | 1681 |
| 637 | 20240111 | 094700 | 1258630100 | 47250 | 47250 | 47300 | 47200 | 843 |
| 638 | 20240111 | 094600 | 1218796800 | 47250 | 47250 | 47300 | 47250 | 615 |
| 639 | 20240111 | 094500 | 1189732950 | 47250 | 47300 | 47300 | 47250 | 872 |
| 640 | 20240111 | 094400 | 1148510200 | 47300 | 47300 | 47350 | 47300 | 328 |
| 641 | 20240111 | 094300 | 1132993300 | 47300 | 47350 | 47350 | 47300 | 796 |
| 642 | 20240111 | 094200 | 1095331900 | 47350 | 47450 | 47450 | 47350 | 298 |
| 643 | 20240111 | 094100 | 1081213550 | 47400 | 47350 | 47400 | 47350 | 364 |
| 644 | 20240111 | 094000 | 1063973150 | 47350 | 47450 | 47450 | 47350 | 450 |
| 645 | 20240111 | 093900 | 1042638750 | 47450 | 47500 | 47500 | 47450 | 123 |
| 646 | 20240111 | 093800 | 1036796600 | 47500 | 47400 | 47500 | 47400 | 552 |
| 647 | 20240111 | 093700 | 1010629200 | 47400 | 47300 | 47500 | 47300 | 796 |
| 648 | 20240111 | 093600 | 972911350 | 47300 | 47250 | 47300 | 47250 | 411 |
| 649 | 20240111 | 093500 | 953474200 | 47250 | 47400 | 47400 | 47250 | 1414 |
| 650 | 20240111 | 093400 | 886571150 | 47400 | 47500 | 47550 | 47400 | 870 |
| 651 | 20240111 | 093300 | 845281600 | 47500 | 47600 | 47600 | 47450 | 946 |
| 652 | 20240111 | 093200 | 800357500 | 47600 | 47800 | 47800 | 47600 | 698 |
| 653 | 20240111 | 093100 | 767099650 | 47750 | 47750 | 47800 | 47700 | 350 |
| 654 | 20240111 | 093000 | 750396800 | 47800 | 47900 | 47900 | 47750 | 2406 |
| 655 | 20240111 | 092900 | 635364150 | 47900 | 47950 | 47950 | 47900 | 286 |
| 656 | 20240111 | 092800 | 621662500 | 47950 | 48000 | 48000 | 47950 | 991 |
| 657 | 20240111 | 092700 | 574121950 | 48000 | 48100 | 48100 | 48000 | 690 |
| 658 | 20240111 | 092600 | 540975700 | 48100 | 48200 | 48200 | 48100 | 452 |
| 659 | 20240111 | 092500 | 519219500 | 48100 | 48200 | 48200 | 48100 | 398 |
| 660 | 20240111 | 092400 | 500062950 | 48250 | 48300 | 48300 | 48250 | 342 |
| 661 | 20240111 | 092300 | 483546050 | 48350 | 48350 | 48350 | 48350 | 977 |
| 662 | 20240111 | 092200 | 436308100 | 48400 | 48350 | 48400 | 48350 | 343 |
| 663 | 20240111 | 092100 | 419710150 | 48350 | 48400 | 48400 | 48350 | 117 |
| 664 | 20240111 | 092000 | 414052350 | 48400 | 48400 | 48400 | 48350 | 412 |
| 665 | 20240111 | 091900 | 394122100 | 48400 | 48400 | 48450 | 48400 | 363 |
| 666 | 20240111 | 091800 | 376552150 | 48350 | 48400 | 48400 | 48350 | 257 |
| 667 | 20240111 | 091700 | 364126150 | 48450 | 48350 | 48450 | 48350 | 841 |
| 668 | 20240111 | 091600 | 323409150 | 48350 | 48300 | 48350 | 48300 | 387 |
| 669 | 20240111 | 091500 | 304707050 | 48300 | 48250 | 48350 | 48200 | 404 |
| 670 | 20240111 | 091400 | 285207100 | 48250 | 48100 | 48350 | 48100 | 517 |
| 671 | 20240111 | 091300 | 260287300 | 48100 | 48150 | 48150 | 48100 | 347 |
| 672 | 20240111 | 091200 | 243589900 | 48250 | 48200 | 48250 | 48200 | 313 |
| 673 | 20240111 | 091100 | 228501600 | 48200 | 48300 | 48350 | 48200 | 400 |
| 674 | 20240111 | 091000 | 209206200 | 48350 | 48050 | 48400 | 48050 | 586 |
| 675 | 20240111 | 090900 | 180967750 | 48100 | 48150 | 48150 | 48050 | 647 |
| 676 | 20240111 | 090800 | 149836650 | 48200 | 48300 | 48300 | 48200 | 212 |
| 677 | 20240111 | 090700 | 139609300 | 48300 | 48300 | 48300 | 48250 | 39 |
| 678 | 20240111 | 090600 | 137725850 | 48300 | 48200 | 48300 | 48150 | 103 |
| 679 | 20240111 | 090500 | 132765900 | 48300 | 48200 | 48300 | 48150 | 181 |
| 680 | 20240111 | 090400 | 124034200 | 48200 | 48300 | 48300 | 48200 | 1076 |
| 681 | 20240111 | 090300 | 72110600 | 48300 | 48350 | 48400 | 48200 | 293 |
| 682 | 20240111 | 090200 | 57965900 | 48250 | 48400 | 48400 | 48250 | 536 |
| 683 | 20240111 | 090100 | 32047400 | 48450 | 48500 | 48600 | 48450 | 286 |
| 684 | 20240111 | 090000 | 18154050 | 48500 | 48250 | 48500 | 48250 | 256 |