40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 213000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 3 | 20240115 | 212900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240115 | 212800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240115 | 212700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240115 | 212600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240115 | 212500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240115 | 212400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240115 | 212300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240115 | 212200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240115 | 212100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240115 | 212000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240115 | 211900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240115 | 211800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240115 | 211700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240115 | 211600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240115 | 211500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240115 | 211400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240115 | 211300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240115 | 211200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240115 | 211100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240115 | 211000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240115 | 210900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240115 | 210800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240115 | 210700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240115 | 210600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240115 | 210500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240115 | 210400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240115 | 210300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240115 | 210200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240115 | 210100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240115 | 210000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 33 | 20240115 | 205900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240115 | 205800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240115 | 205700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240115 | 205600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240115 | 205500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240115 | 205400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240115 | 205300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240115 | 205200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240115 | 205100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240115 | 205000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240115 | 204900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240115 | 204800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240115 | 204700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240115 | 204600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240115 | 204500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240115 | 204400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240115 | 204300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240115 | 204200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240115 | 204100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240115 | 204000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240115 | 203900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240115 | 203800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240115 | 203700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240115 | 203600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240115 | 203500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240115 | 203400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240115 | 203300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240115 | 203200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240115 | 203100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240115 | 203000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 63 | 20240115 | 202900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240115 | 202800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240115 | 202700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240115 | 202600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240115 | 202500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240115 | 202400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240115 | 202300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240115 | 202200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240115 | 202100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240115 | 202000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240115 | 201900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240115 | 201800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240115 | 201700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240115 | 201600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240115 | 201500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240115 | 201400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240115 | 201300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240115 | 201200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240115 | 201100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240115 | 201000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240115 | 200900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240115 | 200800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240115 | 200700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240115 | 200600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240115 | 200500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240115 | 200400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240115 | 200300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240115 | 200200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240115 | 200100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240115 | 200000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 93 | 20240115 | 195900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240115 | 195800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240115 | 195700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240115 | 195600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240115 | 195500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240115 | 195400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240115 | 195300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240115 | 195200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240115 | 195100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240115 | 195000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240115 | 194900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240115 | 194800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240115 | 194700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240115 | 194600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240115 | 194500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240115 | 194400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240115 | 194300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240115 | 194200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240115 | 194100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240115 | 194000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240115 | 193900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240115 | 193800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240115 | 193700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240115 | 193600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240115 | 193500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240115 | 193400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240115 | 193300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240115 | 193200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240115 | 193100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240115 | 193000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 123 | 20240115 | 192900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240115 | 192800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240115 | 192700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240115 | 192600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240115 | 192500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240115 | 192400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240115 | 192300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240115 | 192200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240115 | 192100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240115 | 192000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240115 | 191900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240115 | 191800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240115 | 191700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240115 | 191600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240115 | 191500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240115 | 191400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240115 | 191300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240115 | 191200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240115 | 191100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240115 | 191000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240115 | 190900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240115 | 190800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240115 | 190700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240115 | 190600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240115 | 190500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240115 | 190400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240115 | 190300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240115 | 190200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240115 | 190100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240115 | 190000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 153 | 20240115 | 185900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240115 | 185800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240115 | 185700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240115 | 185600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240115 | 185500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240115 | 185400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240115 | 185300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240115 | 185200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240115 | 185100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240115 | 185000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240115 | 184900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240115 | 184800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240115 | 184700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240115 | 184600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240115 | 184500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240115 | 184400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240115 | 184300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240115 | 184200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240115 | 184100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240115 | 184000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240115 | 183900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240115 | 183800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240115 | 183700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240115 | 183600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240115 | 183500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240115 | 183400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240115 | 183300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240115 | 183200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240115 | 183100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240115 | 183000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 183 | 20240115 | 182900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240115 | 182800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240115 | 182700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240115 | 182600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240115 | 182500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240115 | 182400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240115 | 182300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240115 | 182200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240115 | 182100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240115 | 182000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240115 | 181900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240115 | 181800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240115 | 181700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240115 | 181600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240115 | 181500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240115 | 181400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240115 | 181300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240115 | 181200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240115 | 181100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240115 | 181000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240115 | 180900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240115 | 180800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20240115 | 180700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20240115 | 180600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20240115 | 180500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20240115 | 180400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20240115 | 180300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20240115 | 180200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20240115 | 180100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20240115 | 180000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 213 | 20240115 | 175900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20240115 | 175800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20240115 | 175700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20240115 | 175600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20240115 | 175500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20240115 | 175400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20240115 | 175300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20240115 | 175200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20240115 | 175100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20240115 | 175000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20240115 | 174900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20240115 | 174800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20240115 | 174700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20240115 | 174600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20240115 | 174500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20240115 | 174400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20240115 | 174300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20240115 | 174200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20240115 | 174100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20240115 | 174000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20240115 | 173900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20240115 | 173800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20240115 | 173700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20240115 | 173600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20240115 | 173500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20240115 | 173400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20240115 | 173300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20240115 | 173200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20240115 | 173100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20240115 | 173000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 243 | 20240115 | 172900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20240115 | 172800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20240115 | 172700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 246 | 20240115 | 172600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 247 | 20240115 | 172500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 248 | 20240115 | 172400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 249 | 20240115 | 172300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 250 | 20240115 | 172200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 251 | 20240115 | 172100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 252 | 20240115 | 172000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 253 | 20240115 | 171900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 254 | 20240115 | 171800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 255 | 20240115 | 171700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 256 | 20240115 | 171600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 257 | 20240115 | 171500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 258 | 20240115 | 171400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 259 | 20240115 | 171300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 260 | 20240115 | 171200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 261 | 20240115 | 171100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 262 | 20240115 | 171000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 263 | 20240115 | 170900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 264 | 20240115 | 170800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 265 | 20240115 | 170700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 266 | 20240115 | 170600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 267 | 20240115 | 170500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 268 | 20240115 | 170400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 269 | 20240115 | 170300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 270 | 20240115 | 170200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 271 | 20240115 | 170100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 272 | 20240115 | 170000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 273 | 20240115 | 165900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 274 | 20240115 | 165800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 275 | 20240115 | 165700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 276 | 20240115 | 165600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 277 | 20240115 | 165500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 278 | 20240115 | 165400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 279 | 20240115 | 165300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 280 | 20240115 | 165200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 281 | 20240115 | 165100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 282 | 20240115 | 165000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 283 | 20240115 | 164900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 284 | 20240115 | 164800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 285 | 20240115 | 164700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 286 | 20240115 | 164600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 287 | 20240115 | 164500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 288 | 20240115 | 164400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 289 | 20240115 | 164300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 290 | 20240115 | 164200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 291 | 20240115 | 164100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 292 | 20240115 | 164000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 293 | 20240115 | 163900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 294 | 20240115 | 163800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 295 | 20240115 | 163700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 296 | 20240115 | 163600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 297 | 20240115 | 163500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 298 | 20240115 | 163400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 299 | 20240115 | 163300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 300 | 20240115 | 163200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 301 | 20240115 | 163100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 302 | 20240115 | 163000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 303 | 20240115 | 162900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 304 | 20240115 | 162800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 305 | 20240115 | 162700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 306 | 20240115 | 162600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 307 | 20240115 | 162500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 308 | 20240115 | 162400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 309 | 20240115 | 162300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 310 | 20240115 | 162200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 311 | 20240115 | 162100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 312 | 20240115 | 162000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 313 | 20240115 | 161900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 314 | 20240115 | 161800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 315 | 20240115 | 161700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 316 | 20240115 | 161600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 317 | 20240115 | 161500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 318 | 20240115 | 161400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 319 | 20240115 | 161300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 320 | 20240115 | 161200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 321 | 20240115 | 161100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 322 | 20240115 | 161000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 323 | 20240115 | 160900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 324 | 20240115 | 160800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 325 | 20240115 | 160700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 326 | 20240115 | 160600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 327 | 20240115 | 160500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 328 | 20240115 | 160400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 329 | 20240115 | 160300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 330 | 20240115 | 160200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 331 | 20240115 | 160100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 332 | 20240115 | 160000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 7574 |
| 333 | 20240115 | 155900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 334 | 20240115 | 155800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 335 | 20240115 | 155700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 336 | 20240115 | 155600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 337 | 20240115 | 155500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 338 | 20240115 | 155400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 339 | 20240115 | 155300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 340 | 20240115 | 155200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 341 | 20240115 | 155100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 342 | 20240115 | 155000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 343 | 20240115 | 154900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 344 | 20240115 | 154800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 345 | 20240115 | 154700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 346 | 20240115 | 154600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 347 | 20240115 | 154500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 348 | 20240115 | 154400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 349 | 20240115 | 154300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 350 | 20240115 | 154200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 351 | 20240115 | 154100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 352 | 20240115 | 154000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 353 | 20240115 | 153900 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 354 | 20240115 | 153800 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 355 | 20240115 | 153700 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 356 | 20240115 | 153600 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 357 | 20240115 | 153500 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 358 | 20240115 | 153400 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 359 | 20240115 | 153300 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 360 | 20240115 | 153200 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 361 | 20240115 | 153100 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 0 |
| 362 | 20240115 | 153000 | 7578578500 | 37150 | 37150 | 37150 | 37150 | 15148 |
| 363 | 20240115 | 152900 | 7297204400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 364 | 20240115 | 152800 | 7297204400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 365 | 20240115 | 152700 | 7297204400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 366 | 20240115 | 152600 | 7297204400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 367 | 20240115 | 152500 | 7297204400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 368 | 20240115 | 152400 | 7297204400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 369 | 20240115 | 152300 | 7297204400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 370 | 20240115 | 152200 | 7297204400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 371 | 20240115 | 152100 | 7297204400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 372 | 20240115 | 152000 | 7297204400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 373 | 20240115 | 151900 | 7297204400 | 37050 | 37000 | 37050 | 37000 | 2216 |
| 374 | 20240115 | 151800 | 7215188850 | 37000 | 37000 | 37050 | 37000 | 1555 |
| 375 | 20240115 | 151700 | 7157635600 | 37050 | 37000 | 37050 | 36950 | 1222 |
| 376 | 20240115 | 151600 | 7112382050 | 37000 | 37000 | 37050 | 36950 | 999 |
| 377 | 20240115 | 151500 | 7075417500 | 37000 | 37100 | 37100 | 37000 | 2095 |
| 378 | 20240115 | 151400 | 6997857500 | 37100 | 37050 | 37100 | 37050 | 2000 |
| 379 | 20240115 | 151300 | 6923728750 | 37050 | 36950 | 37050 | 36950 | 4450 |
| 380 | 20240115 | 151200 | 6759084700 | 36950 | 37000 | 37000 | 36950 | 2410 |
| 381 | 20240115 | 151100 | 6669956150 | 37000 | 36950 | 37000 | 36850 | 2960 |
| 382 | 20240115 | 151000 | 6560528100 | 36850 | 36850 | 36900 | 36800 | 6538 |
| 383 | 20240115 | 150900 | 6319426450 | 36850 | 36800 | 36850 | 36750 | 1664 |
| 384 | 20240115 | 150800 | 6258188900 | 36800 | 36750 | 36800 | 36750 | 485 |
| 385 | 20240115 | 150700 | 6240359400 | 36750 | 36750 | 36800 | 36750 | 1070 |
| 386 | 20240115 | 150600 | 6201033000 | 36800 | 36750 | 36800 | 36700 | 1391 |
| 387 | 20240115 | 150500 | 6149916800 | 36750 | 36700 | 36750 | 36650 | 1037 |
| 388 | 20240115 | 150400 | 6111848000 | 36700 | 36650 | 36700 | 36650 | 2183 |
| 389 | 20240115 | 150300 | 6031759950 | 36650 | 36650 | 36650 | 36550 | 518 |
| 390 | 20240115 | 150200 | 6012785450 | 36600 | 36500 | 36650 | 36500 | 4069 |
| 391 | 20240115 | 150100 | 5863931500 | 36500 | 36400 | 36500 | 36350 | 1365 |
| 392 | 20240115 | 150000 | 5814203800 | 36400 | 36400 | 36400 | 36350 | 144 |
| 393 | 20240115 | 145900 | 5808966600 | 36350 | 36400 | 36400 | 36350 | 112 |
| 394 | 20240115 | 145800 | 5804893850 | 36350 | 36400 | 36400 | 36350 | 131 |
| 395 | 20240115 | 145700 | 5800131950 | 36350 | 36350 | 36350 | 36300 | 136 |
| 396 | 20240115 | 145600 | 5795190350 | 36350 | 36300 | 36350 | 36300 | 57 |
| 397 | 20240115 | 145500 | 5793120900 | 36350 | 36300 | 36350 | 36300 | 73 |
| 398 | 20240115 | 145400 | 5790470950 | 36300 | 36300 | 36300 | 36300 | 190 |
| 399 | 20240115 | 145300 | 5783573950 | 36400 | 36350 | 36400 | 36300 | 163 |
| 400 | 20240115 | 145200 | 5777650850 | 36400 | 36350 | 36400 | 36300 | 268 |
| 401 | 20240115 | 145100 | 5767912600 | 36400 | 36400 | 36400 | 36300 | 528 |
| 402 | 20240115 | 145000 | 5748722550 | 36400 | 36350 | 36450 | 36350 | 129 |
| 403 | 20240115 | 144900 | 5744026200 | 36450 | 36400 | 36450 | 36400 | 245 |
| 404 | 20240115 | 144800 | 5735106200 | 36400 | 36450 | 36450 | 36400 | 191 |
| 405 | 20240115 | 144700 | 5728153450 | 36450 | 36400 | 36450 | 36350 | 135 |
| 406 | 20240115 | 144600 | 5723241950 | 36400 | 36350 | 36400 | 36350 | 326 |
| 407 | 20240115 | 144500 | 5711381750 | 36350 | 36300 | 36350 | 36300 | 24 |
| 408 | 20240115 | 144400 | 5710509500 | 36300 | 36350 | 36350 | 36300 | 85 |
| 409 | 20240115 | 144300 | 5707421250 | 36350 | 36300 | 36350 | 36300 | 141 |
| 410 | 20240115 | 144200 | 5702302800 | 36350 | 36350 | 36350 | 36350 | 30 |
| 411 | 20240115 | 144100 | 5701212300 | 36300 | 36300 | 36350 | 36300 | 122 |
| 412 | 20240115 | 144000 | 5696783650 | 36300 | 36250 | 36350 | 36250 | 121 |
| 413 | 20240115 | 143900 | 5692392300 | 36350 | 36350 | 36350 | 36350 | 0 |
| 414 | 20240115 | 143800 | 5692392300 | 36350 | 36300 | 36350 | 36200 | 309 |
| 415 | 20240115 | 143700 | 5681178850 | 36300 | 36200 | 36300 | 36200 | 44 |
| 416 | 20240115 | 143600 | 5679583900 | 36250 | 36200 | 36250 | 36200 | 89 |
| 417 | 20240115 | 143500 | 5676362050 | 36200 | 36200 | 36200 | 36150 | 72 |
| 418 | 20240115 | 143400 | 5673757650 | 36150 | 36200 | 36200 | 36150 | 92 |
| 419 | 20240115 | 143300 | 5670427350 | 36200 | 36250 | 36250 | 36200 | 31 |
| 420 | 20240115 | 143200 | 5669303850 | 36200 | 36200 | 36250 | 36150 | 448 |
| 421 | 20240115 | 143100 | 5653072600 | 36200 | 36200 | 36200 | 36200 | 77 |
| 422 | 20240115 | 143000 | 5650285200 | 36250 | 36350 | 36350 | 36250 | 379 |
| 423 | 20240115 | 142900 | 5636527800 | 36350 | 36400 | 36450 | 36300 | 264 |
| 424 | 20240115 | 142800 | 5626931100 | 36400 | 36400 | 36450 | 36400 | 98 |
| 425 | 20240115 | 142700 | 5623362800 | 36450 | 36450 | 36450 | 36450 | 147 |
| 426 | 20240115 | 142600 | 5618004650 | 36450 | 36300 | 36450 | 36300 | 483 |
| 427 | 20240115 | 142500 | 5600423450 | 36300 | 36300 | 36300 | 36300 | 149 |
| 428 | 20240115 | 142400 | 5595014750 | 36300 | 36400 | 36400 | 36300 | 284 |
| 429 | 20240115 | 142300 | 5584680750 | 36400 | 36400 | 36400 | 36400 | 16 |
| 430 | 20240115 | 142200 | 5584098350 | 36400 | 36400 | 36400 | 36400 | 148 |
| 431 | 20240115 | 142100 | 5578711150 | 36350 | 36350 | 36350 | 36350 | 156 |
| 432 | 20240115 | 142000 | 5573040550 | 36350 | 36400 | 36400 | 36300 | 91 |
| 433 | 20240115 | 141900 | 5569735550 | 36400 | 36250 | 36400 | 36250 | 494 |
| 434 | 20240115 | 141800 | 5551808900 | 36250 | 36200 | 36250 | 36150 | 240 |
| 435 | 20240115 | 141700 | 5543116750 | 36150 | 36200 | 36200 | 36150 | 158 |
| 436 | 20240115 | 141600 | 5537404950 | 36200 | 36150 | 36200 | 36150 | 26 |
| 437 | 20240115 | 141500 | 5536465000 | 36150 | 36200 | 36200 | 36150 | 330 |
| 438 | 20240115 | 141400 | 5524525000 | 36250 | 36250 | 36250 | 36200 | 168 |
| 439 | 20240115 | 141300 | 5518443250 | 36250 | 36250 | 36250 | 36200 | 29 |
| 440 | 20240115 | 141200 | 5517392850 | 36200 | 36250 | 36250 | 36200 | 399 |
| 441 | 20240115 | 141100 | 5502948650 | 36250 | 36250 | 36250 | 36250 | 160 |
| 442 | 20240115 | 141000 | 5497148650 | 36250 | 36300 | 36400 | 36250 | 796 |
| 443 | 20240115 | 140900 | 5468253950 | 36350 | 36350 | 36400 | 36300 | 893 |
| 444 | 20240115 | 140800 | 5435830850 | 36350 | 36400 | 36400 | 36350 | 20 |
| 445 | 20240115 | 140700 | 5435102900 | 36350 | 36350 | 36400 | 36350 | 270 |
| 446 | 20240115 | 140600 | 5425287550 | 36400 | 36400 | 36400 | 36350 | 153 |
| 447 | 20240115 | 140500 | 5419720850 | 36400 | 36350 | 36400 | 36350 | 5 |
| 448 | 20240115 | 140400 | 5419539000 | 36450 | 36450 | 36450 | 36450 | 97 |
| 449 | 20240115 | 140300 | 5416003350 | 36400 | 36450 | 36450 | 36400 | 39 |
| 450 | 20240115 | 140200 | 5414583200 | 36450 | 36400 | 36450 | 36350 | 138 |
| 451 | 20240115 | 140100 | 5409564700 | 36400 | 36450 | 36450 | 36400 | 74 |
| 452 | 20240115 | 140000 | 5406871050 | 36450 | 36450 | 36450 | 36400 | 54 |
| 453 | 20240115 | 135900 | 5404905350 | 36400 | 36450 | 36450 | 36400 | 100 |
| 454 | 20240115 | 135800 | 5401265300 | 36400 | 36400 | 36400 | 36350 | 41 |
| 455 | 20240115 | 135700 | 5399773400 | 36450 | 36450 | 36450 | 36450 | 13 |
| 456 | 20240115 | 135600 | 5399299550 | 36450 | 36300 | 36450 | 36300 | 69 |
| 457 | 20240115 | 135500 | 5396791600 | 36350 | 36350 | 36350 | 36300 | 469 |
| 458 | 20240115 | 135400 | 5379757800 | 36300 | 36350 | 36350 | 36300 | 138 |
| 459 | 20240115 | 135300 | 5374741700 | 36400 | 36400 | 36400 | 36300 | 177 |
| 460 | 20240115 | 135200 | 5368307000 | 36400 | 36400 | 36400 | 36300 | 249 |
| 461 | 20240115 | 135100 | 5359258850 | 36350 | 36400 | 36450 | 36350 | 61 |
| 462 | 20240115 | 135000 | 5357040100 | 36350 | 36400 | 36400 | 36350 | 53 |
| 463 | 20240115 | 134900 | 5355112400 | 36450 | 36400 | 36450 | 36400 | 164 |
| 464 | 20240115 | 134800 | 5349135600 | 36400 | 36450 | 36450 | 36400 | 159 |
| 465 | 20240115 | 134700 | 5343346350 | 36450 | 36400 | 36450 | 36400 | 15 |
| 466 | 20240115 | 134600 | 5342800200 | 36450 | 36450 | 36500 | 36450 | 26 |
| 467 | 20240115 | 134500 | 5341852450 | 36450 | 36350 | 36450 | 36350 | 120 |
| 468 | 20240115 | 134400 | 5337489650 | 36300 | 36350 | 36350 | 36250 | 1157 |
| 469 | 20240115 | 134300 | 5295529200 | 36350 | 36350 | 36350 | 36300 | 94 |
| 470 | 20240115 | 134200 | 5292112800 | 36350 | 36300 | 36350 | 36300 | 84 |
| 471 | 20240115 | 134100 | 5289062400 | 36300 | 36350 | 36350 | 36300 | 366 |
| 472 | 20240115 | 134000 | 5275773200 | 36350 | 36400 | 36450 | 36350 | 883 |
| 473 | 20240115 | 133900 | 5243645250 | 36450 | 36450 | 36500 | 36450 | 444 |
| 474 | 20240115 | 133800 | 5227459350 | 36500 | 36550 | 36550 | 36500 | 485 |
| 475 | 20240115 | 133700 | 5209751750 | 36550 | 36600 | 36600 | 36550 | 97 |
| 476 | 20240115 | 133600 | 5206206300 | 36650 | 36650 | 36650 | 36550 | 155 |
| 477 | 20240115 | 133500 | 5200535800 | 36650 | 36650 | 36650 | 36600 | 82 |
| 478 | 20240115 | 133400 | 5197533050 | 36650 | 36700 | 36700 | 36650 | 208 |
| 479 | 20240115 | 133300 | 5189909350 | 36650 | 36650 | 36650 | 36650 | 16 |
| 480 | 20240115 | 133200 | 5189322950 | 36600 | 36650 | 36650 | 36600 | 411 |
| 481 | 20240115 | 133100 | 5174264850 | 36650 | 36700 | 36700 | 36600 | 221 |
| 482 | 20240115 | 133000 | 5166166250 | 36700 | 36600 | 36700 | 36600 | 38 |
| 483 | 20240115 | 132900 | 5164773850 | 36600 | 36600 | 36650 | 36600 | 114 |
| 484 | 20240115 | 132800 | 5160600450 | 36700 | 36600 | 36700 | 36600 | 677 |
| 485 | 20240115 | 132700 | 5135812850 | 36700 | 36600 | 36700 | 36600 | 162 |
| 486 | 20240115 | 132600 | 5129882000 | 36650 | 36650 | 36650 | 36600 | 363 |
| 487 | 20240115 | 132500 | 5116591700 | 36650 | 36600 | 36650 | 36550 | 288 |
| 488 | 20240115 | 132400 | 5106050300 | 36600 | 36650 | 36750 | 36600 | 282 |
| 489 | 20240115 | 132300 | 5095715650 | 36650 | 36650 | 36700 | 36650 | 88 |
| 490 | 20240115 | 132200 | 5092488600 | 36700 | 36650 | 36700 | 36650 | 523 |
| 491 | 20240115 | 132100 | 5073298250 | 36650 | 36800 | 36800 | 36600 | 359 |
| 492 | 20240115 | 132000 | 5060132450 | 36800 | 36850 | 36850 | 36750 | 717 |
| 493 | 20240115 | 131900 | 5033754850 | 36800 | 36800 | 36850 | 36800 | 1264 |
| 494 | 20240115 | 131800 | 4987238150 | 36800 | 36750 | 36800 | 36750 | 212 |
| 495 | 20240115 | 131700 | 4979441450 | 36750 | 36800 | 36800 | 36750 | 760 |
| 496 | 20240115 | 131600 | 4951480500 | 36800 | 36600 | 36800 | 36600 | 4282 |
| 497 | 20240115 | 131500 | 4794303450 | 36600 | 36500 | 36600 | 36500 | 970 |
| 498 | 20240115 | 131400 | 4758801850 | 36500 | 36500 | 36500 | 36500 | 338 |
| 499 | 20240115 | 131300 | 4746464850 | 36500 | 36600 | 36650 | 36500 | 614 |
| 500 | 20240115 | 131200 | 4724001750 | 36650 | 36600 | 36650 | 36600 | 408 |
| 501 | 20240115 | 131100 | 4709061650 | 36650 | 36600 | 36650 | 36600 | 498 |
| 502 | 20240115 | 131000 | 4690814100 | 36650 | 36600 | 36650 | 36600 | 549 |
| 503 | 20240115 | 130900 | 4670720450 | 36650 | 36600 | 36650 | 36500 | 1210 |
| 504 | 20240115 | 130800 | 4626446450 | 36600 | 36600 | 36650 | 36600 | 455 |
| 505 | 20240115 | 130700 | 4609792700 | 36600 | 36500 | 36600 | 36450 | 1144 |
| 506 | 20240115 | 130600 | 4567934150 | 36500 | 36500 | 36600 | 36450 | 351 |
| 507 | 20240115 | 130500 | 4555120400 | 36500 | 36600 | 36600 | 36500 | 688 |
| 508 | 20240115 | 130400 | 4529942600 | 36550 | 36350 | 36550 | 36350 | 2503 |
| 509 | 20240115 | 130300 | 4438612100 | 36350 | 36400 | 36400 | 36350 | 457 |
| 510 | 20240115 | 130200 | 4421992900 | 36400 | 36350 | 36400 | 36350 | 302 |
| 511 | 20240115 | 130100 | 4411011850 | 36350 | 36350 | 36350 | 36300 | 38 |
| 512 | 20240115 | 130000 | 4409630700 | 36350 | 36350 | 36400 | 36350 | 44 |
| 513 | 20240115 | 125900 | 4408031150 | 36400 | 36350 | 36400 | 36300 | 328 |
| 514 | 20240115 | 125800 | 4396104000 | 36300 | 36350 | 36350 | 36300 | 606 |
| 515 | 20240115 | 125700 | 4374105250 | 36400 | 36300 | 36400 | 36300 | 139 |
| 516 | 20240115 | 125600 | 4369055700 | 36300 | 36350 | 36350 | 36300 | 96 |
| 517 | 20240115 | 125500 | 4365566800 | 36350 | 36350 | 36350 | 36350 | 110 |
| 518 | 20240115 | 125400 | 4361568300 | 36300 | 36350 | 36400 | 36300 | 77 |
| 519 | 20240115 | 125300 | 4358765950 | 36400 | 36300 | 36400 | 36300 | 723 |
| 520 | 20240115 | 125200 | 4332491550 | 36300 | 36250 | 36300 | 36250 | 47 |
| 521 | 20240115 | 125100 | 4330785650 | 36250 | 36300 | 36300 | 36250 | 204 |
| 522 | 20240115 | 125000 | 4323387650 | 36300 | 36300 | 36300 | 36300 | 183 |
| 523 | 20240115 | 124900 | 4316744750 | 36350 | 36300 | 36350 | 36300 | 28 |
| 524 | 20240115 | 124800 | 4315727850 | 36300 | 36300 | 36300 | 36300 | 152 |
| 525 | 20240115 | 124700 | 4310210250 | 36300 | 36300 | 36300 | 36300 | 415 |
| 526 | 20240115 | 124600 | 4295145750 | 36300 | 36350 | 36350 | 36300 | 313 |
| 527 | 20240115 | 124500 | 4283768950 | 36350 | 36400 | 36400 | 36350 | 258 |
| 528 | 20240115 | 124400 | 4274390600 | 36400 | 36350 | 36400 | 36350 | 3 |
| 529 | 20240115 | 124300 | 4274281500 | 36350 | 36400 | 36450 | 36350 | 281 |
| 530 | 20240115 | 124200 | 4264053750 | 36400 | 36400 | 36400 | 36350 | 102 |
| 531 | 20240115 | 124100 | 4260341050 | 36400 | 36400 | 36400 | 36400 | 235 |
| 532 | 20240115 | 124000 | 4251787050 | 36400 | 36450 | 36450 | 36400 | 154 |
| 533 | 20240115 | 123900 | 4246177750 | 36400 | 36400 | 36550 | 36350 | 2232 |
| 534 | 20240115 | 123800 | 4164853300 | 36450 | 36450 | 36450 | 36450 | 141 |
| 535 | 20240115 | 123700 | 4159713850 | 36450 | 36400 | 36450 | 36350 | 166 |
| 536 | 20240115 | 123600 | 4153664650 | 36400 | 36500 | 36500 | 36400 | 354 |
| 537 | 20240115 | 123500 | 4140744950 | 36450 | 36400 | 36450 | 36350 | 610 |
| 538 | 20240115 | 123400 | 4118540100 | 36400 | 36400 | 36400 | 36400 | 118 |
| 539 | 20240115 | 123300 | 4114244900 | 36400 | 36400 | 36450 | 36400 | 42 |
| 540 | 20240115 | 123200 | 4112715850 | 36450 | 36400 | 36450 | 36400 | 44 |
| 541 | 20240115 | 123100 | 4111112650 | 36400 | 36400 | 36500 | 36400 | 16 |
| 542 | 20240115 | 123000 | 4110528950 | 36400 | 36500 | 36500 | 36400 | 9 |
| 543 | 20240115 | 122900 | 4110200550 | 36400 | 36500 | 36500 | 36400 | 26 |
| 544 | 20240115 | 122800 | 4109251650 | 36500 | 36400 | 36500 | 36400 | 23 |
| 545 | 20240115 | 122700 | 4108412250 | 36350 | 36400 | 36500 | 36350 | 893 |
| 546 | 20240115 | 122600 | 4075847200 | 36400 | 36400 | 36400 | 36400 | 103 |
| 547 | 20240115 | 122500 | 4072098000 | 36400 | 36400 | 36400 | 36400 | 5 |
| 548 | 20240115 | 122400 | 4071916000 | 36400 | 36400 | 36400 | 36400 | 6 |
| 549 | 20240115 | 122300 | 4071697600 | 36400 | 36400 | 36450 | 36400 | 43 |
| 550 | 20240115 | 122200 | 4070131250 | 36350 | 36350 | 36350 | 36350 | 353 |
| 551 | 20240115 | 122100 | 4057299700 | 36350 | 36350 | 36350 | 36350 | 17 |
| 552 | 20240115 | 122000 | 4056681750 | 36400 | 36400 | 36400 | 36350 | 125 |
| 553 | 20240115 | 121900 | 4052135050 | 36450 | 36450 | 36450 | 36450 | 104 |
| 554 | 20240115 | 121800 | 4048344250 | 36350 | 36400 | 36400 | 36350 | 168 |
| 555 | 20240115 | 121700 | 4042232450 | 36450 | 36500 | 36500 | 36350 | 83 |
| 556 | 20240115 | 121600 | 4039208700 | 36500 | 36500 | 36500 | 36500 | 31 |
| 557 | 20240115 | 121500 | 4038077200 | 36450 | 36500 | 36500 | 36450 | 40 |
| 558 | 20240115 | 121400 | 4036617450 | 36450 | 36450 | 36450 | 36450 | 51 |
| 559 | 20240115 | 121300 | 4034758500 | 36500 | 36450 | 36500 | 36400 | 1734 |
| 560 | 20240115 | 121200 | 3971576300 | 36450 | 36450 | 36450 | 36450 | 67 |
| 561 | 20240115 | 121100 | 3969134150 | 36450 | 36500 | 36550 | 36450 | 197 |
| 562 | 20240115 | 121000 | 3961943650 | 36500 | 36500 | 36550 | 36500 | 57 |
| 563 | 20240115 | 120900 | 3959862550 | 36550 | 36500 | 36550 | 36500 | 728 |
| 564 | 20240115 | 120800 | 3933264050 | 36450 | 36500 | 36550 | 36450 | 55 |
| 565 | 20240115 | 120700 | 3931257000 | 36500 | 36500 | 36500 | 36500 | 199 |
| 566 | 20240115 | 120600 | 3923993500 | 36500 | 36500 | 36500 | 36500 | 21 |
| 567 | 20240115 | 120500 | 3923227000 | 36500 | 36450 | 36500 | 36450 | 293 |
| 568 | 20240115 | 120400 | 3912539500 | 36450 | 36450 | 36450 | 36450 | 108 |
| 569 | 20240115 | 120300 | 3908602900 | 36450 | 36450 | 36500 | 36450 | 19 |
| 570 | 20240115 | 120200 | 3907910150 | 36500 | 36500 | 36500 | 36400 | 340 |
| 571 | 20240115 | 120100 | 3895500650 | 36500 | 36550 | 36550 | 36500 | 317 |
| 572 | 20240115 | 120000 | 3883919650 | 36550 | 36550 | 36600 | 36550 | 223 |
| 573 | 20240115 | 115900 | 3875766550 | 36550 | 36550 | 36550 | 36550 | 139 |
| 574 | 20240115 | 115800 | 3870686100 | 36550 | 36550 | 36550 | 36550 | 89 |
| 575 | 20240115 | 115700 | 3867433150 | 36550 | 36550 | 36600 | 36550 | 1126 |
| 576 | 20240115 | 115600 | 3826227850 | 36550 | 36350 | 36550 | 36350 | 3698 |
| 577 | 20240115 | 115500 | 3691294100 | 36350 | 36400 | 36400 | 36350 | 90 |
| 578 | 20240115 | 115400 | 3688020900 | 36400 | 36350 | 36400 | 36350 | 263 |
| 579 | 20240115 | 115300 | 3678460600 | 36350 | 36350 | 36350 | 36350 | 30 |
| 580 | 20240115 | 115200 | 3677370100 | 36350 | 36400 | 36400 | 36350 | 136 |
| 581 | 20240115 | 115100 | 3672425900 | 36400 | 36400 | 36400 | 36400 | 134 |
| 582 | 20240115 | 115000 | 3667548300 | 36400 | 36400 | 36450 | 36400 | 211 |
| 583 | 20240115 | 114900 | 3659867650 | 36400 | 36350 | 36450 | 36350 | 237 |
| 584 | 20240115 | 114800 | 3651239300 | 36350 | 36400 | 36400 | 36350 | 314 |
| 585 | 20240115 | 114700 | 3639822900 | 36400 | 36450 | 36450 | 36400 | 895 |
| 586 | 20240115 | 114600 | 3607244400 | 36400 | 36300 | 36400 | 36300 | 324 |
| 587 | 20240115 | 114500 | 3595463350 | 36300 | 36300 | 36300 | 36300 | 30 |
| 588 | 20240115 | 114400 | 3594374350 | 36300 | 36300 | 36300 | 36300 | 59 |
| 589 | 20240115 | 114300 | 3592232650 | 36300 | 36300 | 36300 | 36300 | 14 |
| 590 | 20240115 | 114200 | 3591724450 | 36300 | 36350 | 36350 | 36200 | 126 |
| 591 | 20240115 | 114100 | 3587162800 | 36200 | 36350 | 36350 | 36200 | 86 |
| 592 | 20240115 | 114000 | 3584040100 | 36350 | 36450 | 36450 | 36350 | 183 |
| 593 | 20240115 | 113900 | 3577379850 | 36400 | 36350 | 36450 | 36350 | 689 |
| 594 | 20240115 | 113800 | 3552296900 | 36350 | 36350 | 36350 | 36350 | 297 |
| 595 | 20240115 | 113700 | 3541500950 | 36350 | 36250 | 36350 | 36200 | 507 |
| 596 | 20240115 | 113600 | 3523101150 | 36200 | 36200 | 36200 | 36150 | 139 |
| 597 | 20240115 | 113500 | 3518071550 | 36250 | 36200 | 36250 | 36150 | 41 |
| 598 | 20240115 | 113400 | 3516588550 | 36150 | 36250 | 36250 | 36150 | 9 |
| 599 | 20240115 | 113300 | 3516262600 | 36250 | 36200 | 36250 | 36200 | 323 |
| 600 | 20240115 | 113200 | 3504569850 | 36200 | 36250 | 36250 | 36200 | 117 |
| 601 | 20240115 | 113100 | 3500333100 | 36250 | 36250 | 36300 | 36250 | 472 |
| 602 | 20240115 | 113000 | 3483220550 | 36200 | 36250 | 36250 | 36200 | 89 |
| 603 | 20240115 | 112900 | 3479994400 | 36250 | 36250 | 36300 | 36250 | 89 |
| 604 | 20240115 | 112800 | 3476768100 | 36250 | 36250 | 36300 | 36250 | 306 |
| 605 | 20240115 | 112700 | 3465673300 | 36300 | 36250 | 36350 | 36200 | 763 |
| 606 | 20240115 | 112600 | 3437989350 | 36250 | 36200 | 36250 | 36200 | 118 |
| 607 | 20240115 | 112500 | 3433714150 | 36200 | 36150 | 36200 | 36100 | 290 |
| 608 | 20240115 | 112400 | 3423221800 | 36150 | 36100 | 36150 | 36100 | 422 |
| 609 | 20240115 | 112300 | 3407981100 | 36050 | 36050 | 36050 | 36050 | 46 |
| 610 | 20240115 | 112200 | 3406322800 | 36050 | 36050 | 36050 | 36000 | 100 |
| 611 | 20240115 | 112100 | 3402718600 | 36050 | 36000 | 36050 | 36000 | 236 |
| 612 | 20240115 | 112000 | 3394221750 | 36050 | 36000 | 36050 | 36000 | 7 |
| 613 | 20240115 | 111900 | 3393969700 | 36000 | 36000 | 36000 | 36000 | 188 |
| 614 | 20240115 | 111800 | 3387201700 | 36000 | 35950 | 36000 | 35950 | 6 |
| 615 | 20240115 | 111700 | 3386985750 | 36000 | 35950 | 36000 | 35950 | 195 |
| 616 | 20240115 | 111600 | 3379972550 | 35950 | 36050 | 36050 | 35950 | 92 |
| 617 | 20240115 | 111500 | 3376662900 | 35950 | 36000 | 36050 | 35950 | 391 |
| 618 | 20240115 | 111400 | 3362590500 | 36000 | 36000 | 36100 | 36000 | 319 |
| 619 | 20240115 | 111300 | 3351091350 | 36000 | 36000 | 36000 | 36000 | 731 |
| 620 | 20240115 | 111200 | 3324775350 | 35950 | 35950 | 35950 | 35900 | 894 |
| 621 | 20240115 | 111100 | 3292641700 | 35950 | 35900 | 35950 | 35900 | 749 |
| 622 | 20240115 | 111000 | 3265742000 | 35850 | 35850 | 35850 | 35850 | 66 |
| 623 | 20240115 | 110900 | 3263375900 | 35850 | 35850 | 35850 | 35800 | 131 |
| 624 | 20240115 | 110800 | 3258680000 | 35800 | 35800 | 35800 | 35800 | 53 |
| 625 | 20240115 | 110700 | 3256782600 | 35800 | 35750 | 35800 | 35750 | 370 |
| 626 | 20240115 | 110600 | 3243539050 | 35750 | 35700 | 35750 | 35700 | 11 |
| 627 | 20240115 | 110500 | 3243145850 | 35700 | 35800 | 35800 | 35700 | 94 |
| 628 | 20240115 | 110400 | 3239783200 | 35750 | 35800 | 35800 | 35750 | 52 |
| 629 | 20240115 | 110300 | 3237921700 | 35800 | 35750 | 35800 | 35750 | 42 |
| 630 | 20240115 | 110200 | 3236418400 | 35750 | 35700 | 35800 | 35700 | 17 |
| 631 | 20240115 | 110100 | 3235810650 | 35700 | 35700 | 35700 | 35700 | 34 |
| 632 | 20240115 | 110000 | 3234596850 | 35800 | 35600 | 35800 | 35600 | 264 |
| 633 | 20240115 | 105900 | 3225175100 | 35550 | 35500 | 35550 | 35500 | 784 |
| 634 | 20240115 | 105800 | 3197328900 | 35400 | 35350 | 35400 | 35350 | 135 |
| 635 | 20240115 | 105700 | 3192552650 | 35400 | 35450 | 35450 | 35350 | 226 |
| 636 | 20240115 | 105600 | 3184552750 | 35350 | 35500 | 35500 | 35350 | 584 |
| 637 | 20240115 | 105500 | 3163874350 | 35550 | 35550 | 35550 | 35500 | 24 |
| 638 | 20240115 | 105400 | 3163021350 | 35550 | 35500 | 35550 | 35500 | 61 |
| 639 | 20240115 | 105300 | 3160855400 | 35500 | 35500 | 35500 | 35450 | 255 |
| 640 | 20240115 | 105200 | 3151802950 | 35500 | 35500 | 35500 | 35500 | 19 |
| 641 | 20240115 | 105100 | 3151128450 | 35500 | 35450 | 35500 | 35450 | 191 |
| 642 | 20240115 | 105000 | 3144348050 | 35450 | 35500 | 35500 | 35450 | 92 |
| 643 | 20240115 | 104900 | 3141085800 | 35500 | 35500 | 35500 | 35500 | 526 |
| 644 | 20240115 | 104800 | 3122412800 | 35500 | 35550 | 35550 | 35500 | 332 |
| 645 | 20240115 | 104700 | 3110626600 | 35550 | 35600 | 35600 | 35550 | 176 |
| 646 | 20240115 | 104600 | 3104368800 | 35550 | 35600 | 35600 | 35550 | 210 |
| 647 | 20240115 | 104500 | 3096898100 | 35550 | 35600 | 35600 | 35550 | 24 |
| 648 | 20240115 | 104400 | 3096044800 | 35600 | 35850 | 35850 | 35550 | 410 |
| 649 | 20240115 | 104300 | 3081456300 | 35550 | 35600 | 35600 | 35550 | 264 |
| 650 | 20240115 | 104200 | 3072069950 | 35550 | 35800 | 35800 | 35550 | 1000 |
| 651 | 20240115 | 104100 | 3036429150 | 35850 | 35850 | 35850 | 35850 | 3 |
| 652 | 20240115 | 104000 | 3036321600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 653 | 20240115 | 103900 | 3036321600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 654 | 20240115 | 103800 | 3036321600 | 35700 | 35700 | 35700 | 35700 | 145 |
| 655 | 20240115 | 103700 | 3031145100 | 35700 | 35700 | 35700 | 35700 | 447 |
| 656 | 20240115 | 103600 | 3015187200 | 35700 | 35900 | 35950 | 35700 | 304 |
| 657 | 20240115 | 103500 | 3004261600 | 35650 | 35700 | 35800 | 35650 | 1162 |
| 658 | 20240115 | 103400 | 2962750800 | 35750 | 35750 | 35750 | 35700 | 194 |
| 659 | 20240115 | 103300 | 2955818050 | 35750 | 35800 | 35800 | 35750 | 332 |
| 660 | 20240115 | 103200 | 2943935200 | 35800 | 35950 | 35950 | 35800 | 404 |
| 661 | 20240115 | 103100 | 2929471850 | 35800 | 35850 | 35850 | 35800 | 547 |
| 662 | 20240115 | 103000 | 2909874150 | 35850 | 36000 | 36000 | 35850 | 2706 |
| 663 | 20240115 | 102900 | 2812509150 | 36050 | 36000 | 36050 | 36000 | 127 |
| 664 | 20240115 | 102800 | 2807937050 | 36000 | 36000 | 36050 | 36000 | 240 |
| 665 | 20240115 | 102700 | 2799291350 | 36050 | 36050 | 36050 | 36050 | 288 |
| 666 | 20240115 | 102600 | 2788908950 | 36100 | 36150 | 36150 | 36100 | 416 |
| 667 | 20240115 | 102500 | 2773882600 | 36150 | 36250 | 36250 | 36150 | 186 |
| 668 | 20240115 | 102400 | 2767143450 | 36250 | 36200 | 36250 | 36150 | 56 |
| 669 | 20240115 | 102300 | 2765118800 | 36250 | 36250 | 36250 | 36250 | 92 |
| 670 | 20240115 | 102200 | 2761783800 | 36250 | 36000 | 36300 | 36000 | 1657 |
| 671 | 20240115 | 102100 | 2701867600 | 36000 | 36050 | 36100 | 36000 | 666 |
| 672 | 20240115 | 102000 | 2677858200 | 36050 | 36050 | 36050 | 36050 | 465 |
| 673 | 20240115 | 101900 | 2661094950 | 36050 | 36050 | 36050 | 36050 | 481 |
| 674 | 20240115 | 101800 | 2643754900 | 36050 | 36100 | 36100 | 36050 | 231 |
| 675 | 20240115 | 101700 | 2635427250 | 36100 | 36050 | 36100 | 36000 | 519 |
| 676 | 20240115 | 101600 | 2616722550 | 36100 | 36150 | 36150 | 36050 | 578 |
| 677 | 20240115 | 101500 | 2595882350 | 36150 | 36150 | 36150 | 36050 | 197 |
| 678 | 20240115 | 101400 | 2588770700 | 36200 | 36150 | 36200 | 36150 | 122 |
| 679 | 20240115 | 101300 | 2584360250 | 36150 | 36150 | 36200 | 36150 | 131 |
| 680 | 20240115 | 101200 | 2579621650 | 36150 | 36300 | 36300 | 36150 | 1273 |
| 681 | 20240115 | 101100 | 2533532100 | 36300 | 36300 | 36300 | 36250 | 41 |
| 682 | 20240115 | 101000 | 2532043900 | 36300 | 36250 | 36350 | 36250 | 108 |
| 683 | 20240115 | 100900 | 2528123500 | 36350 | 36250 | 36350 | 36200 | 606 |
| 684 | 20240115 | 100800 | 2506159850 | 36350 | 36250 | 36350 | 36250 | 47 |
| 685 | 20240115 | 100700 | 2504455500 | 36250 | 36150 | 36250 | 36100 | 610 |
| 686 | 20240115 | 100600 | 2482380500 | 36150 | 36100 | 36150 | 36100 | 614 |
| 687 | 20240115 | 100500 | 2460209000 | 36050 | 36100 | 36100 | 36050 | 306 |
| 688 | 20240115 | 100400 | 2449162450 | 36100 | 36150 | 36150 | 36100 | 109 |
| 689 | 20240115 | 100300 | 2445227300 | 36150 | 36100 | 36150 | 36050 | 129 |
| 690 | 20240115 | 100200 | 2440572850 | 36100 | 36150 | 36150 | 36100 | 289 |
| 691 | 20240115 | 100100 | 2430139050 | 36150 | 36200 | 36200 | 36100 | 17 |
| 692 | 20240115 | 100000 | 2429524000 | 36050 | 36150 | 36150 | 36050 | 799 |
| 693 | 20240115 | 095900 | 2400682350 | 36150 | 36100 | 36200 | 36100 | 155 |
| 694 | 20240115 | 095800 | 2395081300 | 36100 | 36150 | 36200 | 36100 | 581 |
| 695 | 20240115 | 095700 | 2374104000 | 36150 | 36200 | 36200 | 36150 | 815 |
| 696 | 20240115 | 095600 | 2344605200 | 36150 | 36200 | 36200 | 36150 | 701 |
| 697 | 20240115 | 095500 | 2319229750 | 36200 | 36200 | 36200 | 36150 | 342 |
| 698 | 20240115 | 095400 | 2306851050 | 36250 | 36100 | 36250 | 36050 | 1721 |
| 699 | 20240115 | 095300 | 2244582400 | 36150 | 36150 | 36150 | 36100 | 187 |
| 700 | 20240115 | 095200 | 2237831500 | 36150 | 36200 | 36200 | 36150 | 89 |
| 701 | 20240115 | 095100 | 2234613650 | 36200 | 36200 | 36200 | 36100 | 688 |
| 702 | 20240115 | 095000 | 2209744250 | 36200 | 36200 | 36200 | 36150 | 61 |
| 703 | 20240115 | 094900 | 2207536150 | 36200 | 36250 | 36250 | 36200 | 442 |
| 704 | 20240115 | 094800 | 2191535600 | 36200 | 36200 | 36250 | 36200 | 146 |
| 705 | 20240115 | 094700 | 2186247850 | 36250 | 36200 | 36250 | 36200 | 432 |
| 706 | 20240115 | 094600 | 2170603450 | 36200 | 36200 | 36250 | 36150 | 432 |
| 707 | 20240115 | 094500 | 2154973100 | 36250 | 36200 | 36250 | 36200 | 133 |
| 708 | 20240115 | 094400 | 2150158000 | 36200 | 36200 | 36250 | 36200 | 412 |
| 709 | 20240115 | 094300 | 2135238450 | 36300 | 36500 | 36500 | 36200 | 1100 |
| 710 | 20240115 | 094200 | 2095267850 | 36550 | 36550 | 36600 | 36500 | 739 |
| 711 | 20240115 | 094100 | 2068288250 | 36550 | 36450 | 36600 | 36400 | 1162 |
| 712 | 20240115 | 094000 | 2025829300 | 36450 | 36450 | 36450 | 36300 | 445 |
| 713 | 20240115 | 093900 | 2009629850 | 36450 | 36400 | 36500 | 36350 | 558 |
| 714 | 20240115 | 093800 | 1989305100 | 36400 | 36450 | 36500 | 36400 | 872 |
| 715 | 20240115 | 093700 | 1957513000 | 36450 | 36500 | 36500 | 36450 | 230 |
| 716 | 20240115 | 093600 | 1949121750 | 36450 | 36500 | 36500 | 36450 | 180 |
| 717 | 20240115 | 093500 | 1942557200 | 36500 | 36550 | 36600 | 36500 | 852 |
| 718 | 20240115 | 093400 | 1911420300 | 36550 | 36600 | 36600 | 36550 | 873 |
| 719 | 20240115 | 093300 | 1879479050 | 36600 | 36650 | 36650 | 36500 | 1630 |
| 720 | 20240115 | 093200 | 1819817350 | 36650 | 36550 | 36650 | 36550 | 685 |
| 721 | 20240115 | 093100 | 1794746900 | 36550 | 36300 | 36550 | 36300 | 1633 |
| 722 | 20240115 | 093000 | 1735205600 | 36300 | 36200 | 36350 | 36200 | 307 |
| 723 | 20240115 | 092900 | 1724065650 | 36200 | 36150 | 36300 | 36150 | 964 |
| 724 | 20240115 | 092800 | 1689199900 | 36150 | 36350 | 36350 | 36150 | 1448 |
| 725 | 20240115 | 092700 | 1636730500 | 36300 | 36450 | 36500 | 36250 | 1142 |
| 726 | 20240115 | 092600 | 1595175850 | 36500 | 36400 | 36500 | 36350 | 765 |
| 727 | 20240115 | 092500 | 1567310200 | 36400 | 36450 | 36500 | 36350 | 1513 |
| 728 | 20240115 | 092400 | 1512192100 | 36450 | 36700 | 36800 | 36450 | 2359 |
| 729 | 20240115 | 092300 | 1425868800 | 36700 | 36750 | 36900 | 36650 | 4765 |
| 730 | 20240115 | 092200 | 1250647600 | 36700 | 36300 | 36750 | 36250 | 6071 |
| 731 | 20240115 | 092100 | 1029166600 | 36250 | 36150 | 36250 | 36150 | 2121 |
| 732 | 20240115 | 092000 | 952340600 | 36200 | 36000 | 36200 | 36000 | 1507 |
| 733 | 20240115 | 091900 | 897886150 | 36150 | 35900 | 36150 | 35850 | 2226 |
| 734 | 20240115 | 091800 | 817718100 | 35950 | 36000 | 36000 | 35950 | 358 |
| 735 | 20240115 | 091700 | 804844750 | 36000 | 35950 | 36000 | 35950 | 768 |
| 736 | 20240115 | 091600 | 777211250 | 35950 | 35900 | 36000 | 35900 | 536 |
| 737 | 20240115 | 091500 | 757951350 | 35950 | 36000 | 36050 | 35850 | 1414 |
| 738 | 20240115 | 091400 | 707150500 | 35950 | 36050 | 36100 | 35950 | 1732 |
| 739 | 20240115 | 091300 | 644737450 | 36100 | 36050 | 36100 | 36000 | 1176 |
| 740 | 20240115 | 091200 | 602331150 | 36050 | 35900 | 36050 | 35900 | 1809 |
| 741 | 20240115 | 091100 | 537216300 | 35950 | 35700 | 35950 | 35700 | 2397 |
| 742 | 20240115 | 091000 | 451403000 | 35700 | 35750 | 35750 | 35550 | 1751 |
| 743 | 20240115 | 090900 | 388917000 | 35800 | 35350 | 35800 | 35350 | 2344 |
| 744 | 20240115 | 090800 | 305603500 | 35350 | 35000 | 35400 | 34950 | 1774 |
| 745 | 20240115 | 090700 | 243213700 | 35000 | 34950 | 35000 | 34950 | 81 |
| 746 | 20240115 | 090600 | 240382700 | 35000 | 35000 | 35000 | 34950 | 778 |
| 747 | 20240115 | 090500 | 213166600 | 35000 | 35000 | 35050 | 35000 | 142 |
| 748 | 20240115 | 090400 | 208196100 | 35000 | 35050 | 35050 | 34950 | 315 |
| 749 | 20240115 | 090300 | 197170650 | 35000 | 35300 | 35300 | 35000 | 2225 |
| 750 | 20240115 | 090200 | 119076750 | 35300 | 35350 | 35350 | 35300 | 289 |
| 751 | 20240115 | 090100 | 108864350 | 35350 | 35150 | 35350 | 35050 | 1328 |
| 752 | 20240115 | 090000 | 62200000 | 35150 | 35350 | 35350 | 35000 | 1629 |