30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 10721 |
| 3 | 20240104 | 191000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20240104 | 190900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20240104 | 190800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20240104 | 190700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20240104 | 190600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20240104 | 190500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20240104 | 190400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20240104 | 190300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20240104 | 190200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20240104 | 190100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20240104 | 190000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20240104 | 185900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20240104 | 185800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20240104 | 185700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20240104 | 185600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20240104 | 185500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20240104 | 185400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20240104 | 185300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20240104 | 185200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20240104 | 185100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20240104 | 185000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20240104 | 184900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20240104 | 184800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20240104 | 184700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20240104 | 184600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20240104 | 184500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20240104 | 184400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20240104 | 184300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20240104 | 184200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20240104 | 184100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 10721 |
| 33 | 20240104 | 184000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20240104 | 183900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20240104 | 183800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20240104 | 183700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20240104 | 183600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20240104 | 183500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20240104 | 183400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20240104 | 183300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20240104 | 183200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20240104 | 183100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20240104 | 183000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20240104 | 182900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20240104 | 182800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20240104 | 182700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20240104 | 182600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20240104 | 182500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20240104 | 182400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20240104 | 182300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20240104 | 182200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20240104 | 182100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20240104 | 182000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20240104 | 181900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20240104 | 181800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20240104 | 181700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20240104 | 181600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20240104 | 181500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20240104 | 181400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20240104 | 181300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20240104 | 181200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20240104 | 181100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 10721 |
| 63 | 20240104 | 181000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20240104 | 180900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20240104 | 180800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20240104 | 180700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20240104 | 180600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20240104 | 180500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20240104 | 180400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20240104 | 180300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20240104 | 180200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20240104 | 180100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20240104 | 180000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20240104 | 175900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20240104 | 175800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20240104 | 175700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20240104 | 175600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20240104 | 175500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20240104 | 175400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20240104 | 175300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20240104 | 175200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20240104 | 175100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20240104 | 175000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20240104 | 174900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20240104 | 174800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20240104 | 174700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20240104 | 174600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20240104 | 174500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20240104 | 174400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20240104 | 174300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20240104 | 174200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20240104 | 174100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 10721 |
| 93 | 20240104 | 174000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20240104 | 173900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20240104 | 173800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20240104 | 173700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20240104 | 173600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20240104 | 173500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20240104 | 173400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20240104 | 173300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20240104 | 173200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20240104 | 173100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20240104 | 173000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20240104 | 172900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20240104 | 172800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20240104 | 172700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20240104 | 172600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20240104 | 172500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20240104 | 172400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20240104 | 172300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20240104 | 172200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20240104 | 172100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20240104 | 172000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20240104 | 171900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20240104 | 171800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20240104 | 171700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20240104 | 171600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20240104 | 171500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20240104 | 171400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20240104 | 171300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20240104 | 171200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20240104 | 171100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 10721 |
| 123 | 20240104 | 171000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20240104 | 170900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20240104 | 170800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20240104 | 170700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20240104 | 170600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20240104 | 170500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20240104 | 170400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20240104 | 170300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20240104 | 170200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20240104 | 170100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20240104 | 170000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20240104 | 165900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20240104 | 165800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20240104 | 165700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20240104 | 165600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20240104 | 165500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20240104 | 165400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20240104 | 165300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20240104 | 165200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20240104 | 165100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20240104 | 165000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20240104 | 164900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20240104 | 164800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20240104 | 164700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20240104 | 164600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20240104 | 164500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20240104 | 164400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20240104 | 164300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20240104 | 164200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20240104 | 164100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 10721 |
| 153 | 20240104 | 164000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20240104 | 163900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20240104 | 163800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20240104 | 163700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20240104 | 163600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20240104 | 163500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20240104 | 163400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20240104 | 163300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20240104 | 163200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20240104 | 163100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20240104 | 163000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20240104 | 162900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20240104 | 162800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20240104 | 162700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20240104 | 162600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20240104 | 162500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20240104 | 162400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20240104 | 162300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20240104 | 162200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20240104 | 162100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20240104 | 162000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20240104 | 161900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20240104 | 161800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20240104 | 161700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20240104 | 161600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20240104 | 161500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20240104 | 161400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20240104 | 161300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20240104 | 161200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20240104 | 161100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 10721 |
| 183 | 20240104 | 161000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20240104 | 160900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20240104 | 160800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20240104 | 160700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20240104 | 160600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20240104 | 160500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20240104 | 160400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20240104 | 160300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20240104 | 160200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20240104 | 160100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20240104 | 160000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20240104 | 155900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20240104 | 155800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20240104 | 155700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20240104 | 155600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20240104 | 155500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20240104 | 155400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20240104 | 155300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20240104 | 155200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20240104 | 155100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20240104 | 155000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20240104 | 154900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20240104 | 154800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20240104 | 154700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20240104 | 154600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 208 | 20240104 | 154500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 209 | 20240104 | 154400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 210 | 20240104 | 154300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 211 | 20240104 | 154200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 212 | 20240104 | 154100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 10721 |
| 213 | 20240104 | 154000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 214 | 20240104 | 153900 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 215 | 20240104 | 153800 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 216 | 20240104 | 153700 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 217 | 20240104 | 153600 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 218 | 20240104 | 153500 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 219 | 20240104 | 153400 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 220 | 20240104 | 153300 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 221 | 20240104 | 153200 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 222 | 20240104 | 153100 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 223 | 20240104 | 153000 | 3804817335 | 4370 | 4370 | 4370 | 4370 | 10721 |
| 224 | 20240104 | 152900 | 3757966565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 225 | 20240104 | 152800 | 3757966565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 226 | 20240104 | 152700 | 3757966565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 227 | 20240104 | 152600 | 3757966565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 228 | 20240104 | 152500 | 3757966565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 229 | 20240104 | 152400 | 3757966565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 230 | 20240104 | 152300 | 3757966565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 231 | 20240104 | 152200 | 3757966565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 232 | 20240104 | 152100 | 3757966565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 233 | 20240104 | 152000 | 3757966565 | 4355 | 4355 | 4355 | 4355 | 0 |
| 234 | 20240104 | 151900 | 3757966565 | 4355 | 4355 | 4360 | 4350 | 1203 |
| 235 | 20240104 | 151800 | 3752728535 | 4360 | 4345 | 4360 | 4345 | 4183 |
| 236 | 20240104 | 151700 | 3734527430 | 4350 | 4355 | 4360 | 4350 | 628 |
| 237 | 20240104 | 151600 | 3731795495 | 4360 | 4355 | 4360 | 4345 | 381 |
| 238 | 20240104 | 151500 | 3730136705 | 4360 | 4355 | 4360 | 4350 | 2918 |
| 239 | 20240104 | 151400 | 3717435730 | 4360 | 4360 | 4360 | 4355 | 219 |
| 240 | 20240104 | 151300 | 3716481655 | 4360 | 4345 | 4360 | 4345 | 2665 |
| 241 | 20240104 | 151200 | 3704886460 | 4345 | 4345 | 4345 | 4345 | 931 |
| 242 | 20240104 | 151100 | 3700841265 | 4345 | 4345 | 4345 | 4345 | 760 |
| 243 | 20240104 | 151000 | 3697539065 | 4345 | 4340 | 4345 | 4340 | 1648 |
| 244 | 20240104 | 150900 | 3690386740 | 4340 | 4335 | 4340 | 4335 | 39 |
| 245 | 20240104 | 150800 | 3690217665 | 4335 | 4335 | 4335 | 4335 | 341 |
| 246 | 20240104 | 150700 | 3688739430 | 4340 | 4320 | 4340 | 4320 | 2215 |
| 247 | 20240104 | 150600 | 3679170540 | 4325 | 4320 | 4325 | 4320 | 3224 |
| 248 | 20240104 | 150500 | 3665242350 | 4325 | 4320 | 4325 | 4320 | 2243 |
| 249 | 20240104 | 150400 | 3655551890 | 4320 | 4335 | 4335 | 4320 | 3902 |
| 250 | 20240104 | 150300 | 3638676320 | 4340 | 4340 | 4340 | 4340 | 27 |
| 251 | 20240104 | 150200 | 3638559140 | 4330 | 4330 | 4330 | 4330 | 444 |
| 252 | 20240104 | 150100 | 3636636620 | 4325 | 4325 | 4325 | 4325 | 3157 |
| 253 | 20240104 | 150000 | 3622982595 | 4325 | 4330 | 4330 | 4325 | 628 |
| 254 | 20240104 | 145900 | 3620266490 | 4330 | 4330 | 4330 | 4330 | 604 |
| 255 | 20240104 | 145800 | 3617651170 | 4325 | 4325 | 4325 | 4325 | 0 |
| 256 | 20240104 | 145700 | 3617651170 | 4325 | 4335 | 4340 | 4325 | 1411 |
| 257 | 20240104 | 145600 | 3611541870 | 4330 | 4340 | 4340 | 4330 | 7005 |
| 258 | 20240104 | 145500 | 3581184750 | 4340 | 4350 | 4350 | 4340 | 895 |
| 259 | 20240104 | 145400 | 3577297390 | 4350 | 4345 | 4350 | 4345 | 700 |
| 260 | 20240104 | 145300 | 3574255725 | 4340 | 4335 | 4340 | 4335 | 1727 |
| 261 | 20240104 | 145200 | 3566760595 | 4340 | 4340 | 4340 | 4340 | 1423 |
| 262 | 20240104 | 145100 | 3560584775 | 4335 | 4335 | 4340 | 4330 | 681 |
| 263 | 20240104 | 145000 | 3557635150 | 4335 | 4335 | 4335 | 4335 | 65 |
| 264 | 20240104 | 144900 | 3557353375 | 4335 | 4330 | 4335 | 4330 | 15 |
| 265 | 20240104 | 144800 | 3557288360 | 4340 | 4340 | 4340 | 4330 | 896 |
| 266 | 20240104 | 144700 | 3553408640 | 4340 | 4335 | 4340 | 4330 | 2289 |
| 267 | 20240104 | 144600 | 3543493580 | 4340 | 4335 | 4340 | 4335 | 560 |
| 268 | 20240104 | 144500 | 3541065970 | 4335 | 4340 | 4340 | 4335 | 1356 |
| 269 | 20240104 | 144400 | 3535181170 | 4340 | 4340 | 4345 | 4340 | 1325 |
| 270 | 20240104 | 144300 | 3529430170 | 4340 | 4340 | 4355 | 4335 | 1152 |
| 271 | 20240104 | 144200 | 3524431760 | 4340 | 4345 | 4345 | 4340 | 2745 |
| 272 | 20240104 | 144100 | 3512513285 | 4345 | 4350 | 4350 | 4345 | 1050 |
| 273 | 20240104 | 144000 | 3507948000 | 4350 | 4350 | 4350 | 4350 | 0 |
| 274 | 20240104 | 143900 | 3507948000 | 4350 | 4355 | 4355 | 4350 | 2075 |
| 275 | 20240104 | 143800 | 3498921500 | 4355 | 4350 | 4355 | 4350 | 215 |
| 276 | 20240104 | 143700 | 3497985750 | 4345 | 4350 | 4350 | 4345 | 8124 |
| 277 | 20240104 | 143600 | 3462659025 | 4355 | 4355 | 4355 | 4355 | 2075 |
| 278 | 20240104 | 143500 | 3453622400 | 4360 | 4355 | 4360 | 4355 | 633 |
| 279 | 20240104 | 143400 | 3450865520 | 4355 | 4360 | 4360 | 4355 | 990 |
| 280 | 20240104 | 143300 | 3446549570 | 4360 | 4355 | 4360 | 4355 | 1247 |
| 281 | 20240104 | 143200 | 3441113130 | 4355 | 4355 | 4355 | 4355 | 1150 |
| 282 | 20240104 | 143100 | 3436104880 | 4360 | 4360 | 4360 | 4355 | 1766 |
| 283 | 20240104 | 143000 | 3428412070 | 4360 | 4360 | 4360 | 4360 | 836 |
| 284 | 20240104 | 142900 | 3424767110 | 4355 | 4350 | 4355 | 4350 | 520 |
| 285 | 20240104 | 142800 | 3422502810 | 4350 | 4355 | 4360 | 4350 | 3668 |
| 286 | 20240104 | 142700 | 3406539355 | 4355 | 4355 | 4360 | 4355 | 3031 |
| 287 | 20240104 | 142600 | 3393337340 | 4355 | 4360 | 4360 | 4355 | 136 |
| 288 | 20240104 | 142500 | 3392744800 | 4360 | 4360 | 4365 | 4355 | 673 |
| 289 | 20240104 | 142400 | 3389810700 | 4360 | 4360 | 4360 | 4360 | 2965 |
| 290 | 20240104 | 142300 | 3376883300 | 4360 | 4360 | 4365 | 4360 | 1463 |
| 291 | 20240104 | 142200 | 3370500695 | 4360 | 4365 | 4365 | 4360 | 594 |
| 292 | 20240104 | 142100 | 3367909355 | 4370 | 4375 | 4380 | 4370 | 1846 |
| 293 | 20240104 | 142000 | 3359831855 | 4375 | 4365 | 4375 | 4360 | 6380 |
| 294 | 20240104 | 141900 | 3331939490 | 4370 | 4370 | 4375 | 4370 | 619 |
| 295 | 20240104 | 141800 | 3329233620 | 4370 | 4375 | 4375 | 4370 | 1796 |
| 296 | 20240104 | 141700 | 3321379310 | 4380 | 4395 | 4395 | 4375 | 1435 |
| 297 | 20240104 | 141600 | 3315096915 | 4400 | 4385 | 4400 | 4380 | 1846 |
| 298 | 20240104 | 141500 | 3306996205 | 4385 | 4385 | 4385 | 4380 | 756 |
| 299 | 20240104 | 141400 | 3303681150 | 4385 | 4380 | 4385 | 4380 | 300 |
| 300 | 20240104 | 141300 | 3302366040 | 4385 | 4385 | 4385 | 4380 | 1429 |
| 301 | 20240104 | 141200 | 3296106785 | 4390 | 4390 | 4390 | 4390 | 649 |
| 302 | 20240104 | 141100 | 3293257675 | 4390 | 4385 | 4390 | 4380 | 600 |
| 303 | 20240104 | 141000 | 3290626070 | 4385 | 4395 | 4395 | 4385 | 2931 |
| 304 | 20240104 | 140900 | 3277766565 | 4395 | 4395 | 4395 | 4390 | 495 |
| 305 | 20240104 | 140800 | 3275593365 | 4395 | 4395 | 4395 | 4395 | 339 |
| 306 | 20240104 | 140700 | 3274103460 | 4400 | 4400 | 4405 | 4395 | 3669 |
| 307 | 20240104 | 140600 | 3257977670 | 4395 | 4400 | 4405 | 4395 | 95 |
| 308 | 20240104 | 140500 | 3257559885 | 4400 | 4405 | 4405 | 4400 | 814 |
| 309 | 20240104 | 140400 | 3253978000 | 4410 | 4410 | 4410 | 4410 | 563 |
| 310 | 20240104 | 140300 | 3251495170 | 4415 | 4410 | 4415 | 4405 | 1262 |
| 311 | 20240104 | 140200 | 3245929535 | 4410 | 4410 | 4410 | 4410 | 600 |
| 312 | 20240104 | 140100 | 3243283535 | 4410 | 4410 | 4410 | 4410 | 81 |
| 313 | 20240104 | 140000 | 3242926325 | 4410 | 4410 | 4410 | 4395 | 3443 |
| 314 | 20240104 | 135900 | 3227774555 | 4410 | 4405 | 4410 | 4405 | 97 |
| 315 | 20240104 | 135800 | 3227347265 | 4405 | 4405 | 4405 | 4405 | 1163 |
| 316 | 20240104 | 135700 | 3222224250 | 4415 | 4405 | 4415 | 4405 | 417 |
| 317 | 20240104 | 135600 | 3220386765 | 4410 | 4410 | 4410 | 4405 | 2176 |
| 318 | 20240104 | 135500 | 3210800965 | 4410 | 4415 | 4415 | 4410 | 2319 |
| 319 | 20240104 | 135400 | 3200569115 | 4425 | 4415 | 4425 | 4415 | 500 |
| 320 | 20240104 | 135300 | 3198361605 | 4410 | 4425 | 4425 | 4410 | 6382 |
| 321 | 20240104 | 135200 | 3170161605 | 4425 | 4425 | 4425 | 4420 | 52 |
| 322 | 20240104 | 135100 | 3169931510 | 4425 | 4420 | 4425 | 4420 | 1240 |
| 323 | 20240104 | 135000 | 3164450660 | 4420 | 4420 | 4420 | 4420 | 282 |
| 324 | 20240104 | 134900 | 3163204220 | 4420 | 4425 | 4425 | 4420 | 928 |
| 325 | 20240104 | 134800 | 3159102455 | 4420 | 4425 | 4425 | 4420 | 219 |
| 326 | 20240104 | 134700 | 3158133825 | 4425 | 4430 | 4430 | 4425 | 18 |
| 327 | 20240104 | 134600 | 3158054090 | 4420 | 4430 | 4430 | 4420 | 283 |
| 328 | 20240104 | 134500 | 3156801685 | 4430 | 4425 | 4435 | 4425 | 560 |
| 329 | 20240104 | 134400 | 3154320250 | 4435 | 4430 | 4435 | 4430 | 501 |
| 330 | 20240104 | 134300 | 3152098430 | 4425 | 4415 | 4430 | 4415 | 897 |
| 331 | 20240104 | 134200 | 3148127530 | 4415 | 4425 | 4430 | 4410 | 5650 |
| 332 | 20240104 | 134100 | 3123154095 | 4430 | 4430 | 4430 | 4425 | 2308 |
| 333 | 20240104 | 134000 | 3112931330 | 4435 | 4435 | 4435 | 4435 | 90 |
| 334 | 20240104 | 133900 | 3112532180 | 4435 | 4435 | 4435 | 4435 | 87 |
| 335 | 20240104 | 133800 | 3112146335 | 4435 | 4435 | 4435 | 4435 | 1000 |
| 336 | 20240104 | 133700 | 3107711335 | 4435 | 4435 | 4435 | 4435 | 1717 |
| 337 | 20240104 | 133600 | 3100096440 | 4435 | 4435 | 4435 | 4435 | 1277 |
| 338 | 20240104 | 133500 | 3094432945 | 4435 | 4435 | 4435 | 4430 | 1336 |
| 339 | 20240104 | 133400 | 3088512815 | 4435 | 4435 | 4435 | 4435 | 1144 |
| 340 | 20240104 | 133300 | 3083439175 | 4440 | 4435 | 4440 | 4435 | 1000 |
| 341 | 20240104 | 133200 | 3079003400 | 4430 | 4435 | 4435 | 4430 | 2076 |
| 342 | 20240104 | 133100 | 3069802345 | 4430 | 4430 | 4430 | 4430 | 804 |
| 343 | 20240104 | 133000 | 3066240625 | 4430 | 4435 | 4435 | 4430 | 2942 |
| 344 | 20240104 | 132900 | 3053202915 | 4435 | 4440 | 4445 | 4435 | 623 |
| 345 | 20240104 | 132800 | 3050438395 | 4435 | 4430 | 4435 | 4430 | 3204 |
| 346 | 20240104 | 132700 | 3036241220 | 4435 | 4440 | 4440 | 4435 | 1111 |
| 347 | 20240104 | 132600 | 3031313095 | 4440 | 4435 | 4440 | 4435 | 50 |
| 348 | 20240104 | 132500 | 3031091145 | 4430 | 4435 | 4440 | 4430 | 420 |
| 349 | 20240104 | 132400 | 3029228605 | 4430 | 4430 | 4435 | 4430 | 1147 |
| 350 | 20240104 | 132300 | 3024145645 | 4430 | 4435 | 4435 | 4430 | 503 |
| 351 | 20240104 | 132200 | 3021915340 | 4435 | 4435 | 4435 | 4435 | 74 |
| 352 | 20240104 | 132100 | 3021587150 | 4435 | 4435 | 4435 | 4435 | 177 |
| 353 | 20240104 | 132000 | 3020802155 | 4435 | 4450 | 4455 | 4435 | 8592 |
| 354 | 20240104 | 131900 | 2982577420 | 4450 | 4445 | 4450 | 4445 | 1811 |
| 355 | 20240104 | 131800 | 2974518495 | 4445 | 4445 | 4445 | 4440 | 851 |
| 356 | 20240104 | 131700 | 2970736050 | 4445 | 4445 | 4445 | 4440 | 1044 |
| 357 | 20240104 | 131600 | 2966100455 | 4450 | 4440 | 4450 | 4435 | 448 |
| 358 | 20240104 | 131500 | 2964109565 | 4440 | 4445 | 4445 | 4440 | 415 |
| 359 | 20240104 | 131400 | 2962265395 | 4445 | 4435 | 4445 | 4435 | 1968 |
| 360 | 20240104 | 131300 | 2953521900 | 4440 | 4435 | 4440 | 4435 | 2459 |
| 361 | 20240104 | 131200 | 2942612335 | 4430 | 4425 | 4430 | 4425 | 4547 |
| 362 | 20240104 | 131100 | 2922472785 | 4425 | 4425 | 4425 | 4425 | 2 |
| 363 | 20240104 | 131000 | 2922463935 | 4425 | 4425 | 4425 | 4410 | 902 |
| 364 | 20240104 | 130900 | 2918476585 | 4425 | 4420 | 4425 | 4420 | 302 |
| 365 | 20240104 | 130800 | 2917141235 | 4420 | 4415 | 4420 | 4410 | 681 |
| 366 | 20240104 | 130700 | 2914133690 | 4410 | 4415 | 4415 | 4410 | 1527 |
| 367 | 20240104 | 130600 | 2907396095 | 4410 | 4410 | 4410 | 4410 | 360 |
| 368 | 20240104 | 130500 | 2905808495 | 4410 | 4415 | 4415 | 4410 | 123 |
| 369 | 20240104 | 130400 | 2905265950 | 4415 | 4415 | 4415 | 4415 | 536 |
| 370 | 20240104 | 130300 | 2902899510 | 4415 | 4425 | 4425 | 4415 | 117 |
| 371 | 20240104 | 130200 | 2902382135 | 4430 | 4420 | 4430 | 4420 | 80 |
| 372 | 20240104 | 130100 | 2902028175 | 4415 | 4415 | 4415 | 4415 | 188 |
| 373 | 20240104 | 130000 | 2901198155 | 4420 | 4420 | 4420 | 4420 | 10 |
| 374 | 20240104 | 125900 | 2901153955 | 4415 | 4415 | 4415 | 4415 | 0 |
| 375 | 20240104 | 125800 | 2901153955 | 4415 | 4425 | 4425 | 4415 | 1001 |
| 376 | 20240104 | 125700 | 2896734530 | 4425 | 4425 | 4425 | 4425 | 1 |
| 377 | 20240104 | 125600 | 2896730105 | 4420 | 4420 | 4420 | 4420 | 70 |
| 378 | 20240104 | 125500 | 2896420705 | 4420 | 4420 | 4425 | 4420 | 3269 |
| 379 | 20240104 | 125400 | 2881963530 | 4420 | 4420 | 4420 | 4420 | 712 |
| 380 | 20240104 | 125300 | 2878816490 | 4425 | 4425 | 4425 | 4425 | 220 |
| 381 | 20240104 | 125200 | 2877842990 | 4425 | 4430 | 4435 | 4425 | 651 |
| 382 | 20240104 | 125100 | 2874960655 | 4430 | 4430 | 4435 | 4430 | 142 |
| 383 | 20240104 | 125000 | 2874331360 | 4430 | 4430 | 4430 | 4430 | 2 |
| 384 | 20240104 | 124900 | 2874322500 | 4420 | 4430 | 4430 | 4420 | 406 |
| 385 | 20240104 | 124800 | 2872526530 | 4430 | 4430 | 4430 | 4430 | 654 |
| 386 | 20240104 | 124700 | 2869629310 | 4430 | 4430 | 4435 | 4430 | 275 |
| 387 | 20240104 | 124600 | 2868410905 | 4435 | 4435 | 4435 | 4430 | 426 |
| 388 | 20240104 | 124500 | 2866521825 | 4440 | 4420 | 4440 | 4415 | 5077 |
| 389 | 20240104 | 124400 | 2844036340 | 4420 | 4425 | 4425 | 4420 | 1765 |
| 390 | 20240104 | 124300 | 2836232255 | 4425 | 4425 | 4430 | 4425 | 302 |
| 391 | 20240104 | 124200 | 2834895900 | 4430 | 4425 | 4430 | 4425 | 103 |
| 392 | 20240104 | 124100 | 2834440120 | 4430 | 4435 | 4435 | 4430 | 336 |
| 393 | 20240104 | 124000 | 2832951590 | 4435 | 4435 | 4435 | 4435 | 232 |
| 394 | 20240104 | 123900 | 2831922670 | 4435 | 4425 | 4435 | 4415 | 5697 |
| 395 | 20240104 | 123800 | 2806679620 | 4415 | 4425 | 4425 | 4415 | 175 |
| 396 | 20240104 | 123700 | 2805906980 | 4415 | 4415 | 4415 | 4415 | 3 |
| 397 | 20240104 | 123600 | 2805893735 | 4425 | 4415 | 4430 | 4415 | 3017 |
| 398 | 20240104 | 123500 | 2792545215 | 4425 | 4425 | 4425 | 4425 | 48 |
| 399 | 20240104 | 123400 | 2792332815 | 4425 | 4420 | 4425 | 4420 | 83 |
| 400 | 20240104 | 123300 | 2791965790 | 4425 | 4425 | 4430 | 4425 | 417 |
| 401 | 20240104 | 123200 | 2790120340 | 4430 | 4430 | 4430 | 4410 | 1735 |
| 402 | 20240104 | 123100 | 2782440090 | 4430 | 4395 | 4430 | 4395 | 3993 |
| 403 | 20240104 | 123000 | 2764783010 | 4410 | 4405 | 4410 | 4405 | 3328 |
| 404 | 20240104 | 122900 | 2750116530 | 4405 | 4405 | 4405 | 4400 | 419 |
| 405 | 20240104 | 122800 | 2748270840 | 4385 | 4405 | 4405 | 4385 | 5026 |
| 406 | 20240104 | 122700 | 2726160910 | 4410 | 4410 | 4410 | 4410 | 562 |
| 407 | 20240104 | 122600 | 2723682490 | 4410 | 4410 | 4410 | 4410 | 40 |
| 408 | 20240104 | 122500 | 2723506090 | 4410 | 4415 | 4420 | 4410 | 554 |
| 409 | 20240104 | 122400 | 2721062905 | 4415 | 4420 | 4420 | 4405 | 361 |
| 410 | 20240104 | 122300 | 2719472355 | 4415 | 4420 | 4420 | 4415 | 230 |
| 411 | 20240104 | 122200 | 2718456855 | 4415 | 4420 | 4420 | 4415 | 114 |
| 412 | 20240104 | 122100 | 2717953475 | 4415 | 4420 | 4420 | 4410 | 2476 |
| 413 | 20240104 | 122000 | 2707022070 | 4420 | 4425 | 4425 | 4420 | 600 |
| 414 | 20240104 | 121900 | 2704368825 | 4425 | 4420 | 4425 | 4420 | 516 |
| 415 | 20240104 | 121800 | 2702085620 | 4420 | 4425 | 4425 | 4420 | 921 |
| 416 | 20240104 | 121700 | 2698014765 | 4425 | 4425 | 4425 | 4420 | 744 |
| 417 | 20240104 | 121600 | 2694723065 | 4425 | 4420 | 4425 | 4420 | 117 |
| 418 | 20240104 | 121500 | 2694205420 | 4420 | 4420 | 4420 | 4415 | 468 |
| 419 | 20240104 | 121400 | 2692138560 | 4420 | 4420 | 4420 | 4420 | 250 |
| 420 | 20240104 | 121300 | 2691033560 | 4425 | 4420 | 4425 | 4420 | 718 |
| 421 | 20240104 | 121200 | 2687859915 | 4420 | 4420 | 4420 | 4420 | 20 |
| 422 | 20240104 | 121100 | 2687771515 | 4415 | 4420 | 4420 | 4415 | 963 |
| 423 | 20240104 | 121000 | 2683519080 | 4420 | 4410 | 4420 | 4410 | 1008 |
| 424 | 20240104 | 120900 | 2679066350 | 4410 | 4410 | 4410 | 4410 | 233 |
| 425 | 20240104 | 120800 | 2678038820 | 4410 | 4405 | 4410 | 4405 | 584 |
| 426 | 20240104 | 120700 | 2675465620 | 4405 | 4410 | 4410 | 4405 | 400 |
| 427 | 20240104 | 120600 | 2673703065 | 4425 | 4420 | 4425 | 4420 | 320 |
| 428 | 20240104 | 120500 | 2672288035 | 4420 | 4430 | 4430 | 4420 | 688 |
| 429 | 20240104 | 120400 | 2669241905 | 4425 | 4430 | 4435 | 4420 | 676 |
| 430 | 20240104 | 120300 | 2666247625 | 4430 | 4420 | 4430 | 4420 | 1673 |
| 431 | 20240104 | 120200 | 2658841565 | 4415 | 4405 | 4415 | 4405 | 2485 |
| 432 | 20240104 | 120100 | 2647878515 | 4405 | 4385 | 4405 | 4385 | 1097 |
| 433 | 20240104 | 120000 | 2643047685 | 4385 | 4405 | 4405 | 4385 | 2406 |
| 434 | 20240104 | 115900 | 2632489135 | 4400 | 4405 | 4410 | 4400 | 222 |
| 435 | 20240104 | 115800 | 2631511720 | 4405 | 4410 | 4410 | 4405 | 678 |
| 436 | 20240104 | 115700 | 2628521885 | 4410 | 4395 | 4410 | 4395 | 2460 |
| 437 | 20240104 | 115600 | 2617692540 | 4390 | 4385 | 4390 | 4385 | 653 |
| 438 | 20240104 | 115500 | 2614827130 | 4385 | 4380 | 4385 | 4380 | 1451 |
| 439 | 20240104 | 115400 | 2608470480 | 4380 | 4375 | 4380 | 4375 | 280 |
| 440 | 20240104 | 115300 | 2607245175 | 4375 | 4375 | 4375 | 4370 | 538 |
| 441 | 20240104 | 115200 | 2604892360 | 4375 | 4370 | 4375 | 4370 | 261 |
| 442 | 20240104 | 115100 | 2603751485 | 4375 | 4375 | 4375 | 4375 | 312 |
| 443 | 20240104 | 115000 | 2602386485 | 4370 | 4370 | 4370 | 4370 | 0 |
| 444 | 20240104 | 114900 | 2602386485 | 4370 | 4370 | 4370 | 4370 | 242 |
| 445 | 20240104 | 114800 | 2601328945 | 4370 | 4375 | 4375 | 4370 | 369 |
| 446 | 20240104 | 114700 | 2599716055 | 4370 | 4370 | 4370 | 4370 | 3 |
| 447 | 20240104 | 114600 | 2599702945 | 4370 | 4370 | 4370 | 4370 | 500 |
| 448 | 20240104 | 114500 | 2597517945 | 4375 | 4370 | 4380 | 4365 | 1119 |
| 449 | 20240104 | 114400 | 2592631250 | 4365 | 4365 | 4365 | 4365 | 371 |
| 450 | 20240104 | 114300 | 2591011835 | 4365 | 4380 | 4380 | 4365 | 1706 |
| 451 | 20240104 | 114200 | 2583558125 | 4380 | 4380 | 4380 | 4375 | 132 |
| 452 | 20240104 | 114100 | 2582980155 | 4380 | 4375 | 4385 | 4375 | 1744 |
| 453 | 20240104 | 114000 | 2575348815 | 4375 | 4370 | 4375 | 4370 | 389 |
| 454 | 20240104 | 113900 | 2573648010 | 4370 | 4375 | 4375 | 4365 | 922 |
| 455 | 20240104 | 113800 | 2569618190 | 4375 | 4370 | 4375 | 4360 | 510 |
| 456 | 20240104 | 113700 | 2567388405 | 4370 | 4360 | 4370 | 4360 | 2514 |
| 457 | 20240104 | 113600 | 2556408505 | 4365 | 4375 | 4375 | 4365 | 310 |
| 458 | 20240104 | 113500 | 2555055320 | 4365 | 4370 | 4375 | 4365 | 590 |
| 459 | 20240104 | 113400 | 2552478175 | 4370 | 4370 | 4375 | 4360 | 971 |
| 460 | 20240104 | 113300 | 2548236700 | 4370 | 4370 | 4370 | 4355 | 604 |
| 461 | 20240104 | 113200 | 2545601040 | 4355 | 4355 | 4355 | 4350 | 2080 |
| 462 | 20240104 | 113100 | 2536549180 | 4355 | 4355 | 4355 | 4355 | 661 |
| 463 | 20240104 | 113000 | 2533670525 | 4355 | 4355 | 4355 | 4355 | 1 |
| 464 | 20240104 | 112900 | 2533666170 | 4355 | 4345 | 4355 | 4345 | 325 |
| 465 | 20240104 | 112800 | 2532253145 | 4345 | 4345 | 4350 | 4345 | 659 |
| 466 | 20240104 | 112700 | 2529389740 | 4345 | 4350 | 4350 | 4345 | 3159 |
| 467 | 20240104 | 112600 | 2515657250 | 4355 | 4355 | 4355 | 4350 | 730 |
| 468 | 20240104 | 112500 | 2512480485 | 4355 | 4355 | 4355 | 4355 | 329 |
| 469 | 20240104 | 112400 | 2511047690 | 4350 | 4355 | 4375 | 4350 | 112 |
| 470 | 20240104 | 112300 | 2510559920 | 4375 | 4350 | 4375 | 4345 | 2689 |
| 471 | 20240104 | 112200 | 2498862740 | 4355 | 4370 | 4370 | 4355 | 3791 |
| 472 | 20240104 | 112100 | 2482333945 | 4375 | 4375 | 4375 | 4375 | 0 |
| 473 | 20240104 | 112000 | 2482333945 | 4375 | 4380 | 4380 | 4375 | 375 |
| 474 | 20240104 | 111900 | 2480692815 | 4385 | 4375 | 4385 | 4375 | 258 |
| 475 | 20240104 | 111800 | 2479562375 | 4375 | 4370 | 4375 | 4370 | 1318 |
| 476 | 20240104 | 111700 | 2473800635 | 4370 | 4370 | 4370 | 4370 | 724 |
| 477 | 20240104 | 111600 | 2470636755 | 4375 | 4385 | 4385 | 4365 | 289 |
| 478 | 20240104 | 111500 | 2469371885 | 4385 | 4385 | 4385 | 4385 | 11 |
| 479 | 20240104 | 111400 | 2469323650 | 4370 | 4375 | 4375 | 4365 | 3740 |
| 480 | 20240104 | 111300 | 2452972705 | 4375 | 4385 | 4385 | 4375 | 1065 |
| 481 | 20240104 | 111200 | 2448312400 | 4385 | 4385 | 4385 | 4375 | 114 |
| 482 | 20240104 | 111100 | 2447812630 | 4380 | 4380 | 4380 | 4380 | 620 |
| 483 | 20240104 | 111000 | 2445097030 | 4375 | 4375 | 4375 | 4375 | 687 |
| 484 | 20240104 | 110900 | 2442091405 | 4375 | 4380 | 4380 | 4375 | 26 |
| 485 | 20240104 | 110800 | 2441977575 | 4390 | 4380 | 4390 | 4380 | 567 |
| 486 | 20240104 | 110700 | 2439490035 | 4380 | 4350 | 4380 | 4350 | 3380 |
| 487 | 20240104 | 110600 | 2424765060 | 4350 | 4365 | 4365 | 4350 | 5804 |
| 488 | 20240104 | 110500 | 2399482090 | 4365 | 4365 | 4365 | 4360 | 698 |
| 489 | 20240104 | 110400 | 2396437755 | 4360 | 4370 | 4370 | 4360 | 1735 |
| 490 | 20240104 | 110300 | 2388859165 | 4375 | 4380 | 4380 | 4375 | 246 |
| 491 | 20240104 | 110200 | 2387782900 | 4380 | 4380 | 4380 | 4375 | 1878 |
| 492 | 20240104 | 110100 | 2379561735 | 4380 | 4380 | 4380 | 4380 | 417 |
| 493 | 20240104 | 110000 | 2377735275 | 4375 | 4395 | 4395 | 4375 | 1614 |
| 494 | 20240104 | 105900 | 2370668860 | 4385 | 4380 | 4385 | 4380 | 2772 |
| 495 | 20240104 | 105800 | 2358527000 | 4380 | 4390 | 4390 | 4380 | 1688 |
| 496 | 20240104 | 105700 | 2351121240 | 4390 | 4395 | 4395 | 4390 | 2363 |
| 497 | 20240104 | 105600 | 2340742665 | 4395 | 4405 | 4405 | 4395 | 1209 |
| 498 | 20240104 | 105500 | 2335425650 | 4400 | 4395 | 4400 | 4395 | 2894 |
| 499 | 20240104 | 105400 | 2322693550 | 4400 | 4395 | 4400 | 4395 | 1326 |
| 500 | 20240104 | 105300 | 2316860700 | 4385 | 4385 | 4395 | 4385 | 1368 |
| 501 | 20240104 | 105200 | 2310861020 | 4385 | 4385 | 4395 | 4380 | 6530 |
| 502 | 20240104 | 105100 | 2282195965 | 4390 | 4390 | 4390 | 4390 | 1 |
| 503 | 20240104 | 105000 | 2282191575 | 4405 | 4380 | 4405 | 4375 | 3240 |
| 504 | 20240104 | 104900 | 2267972205 | 4380 | 4385 | 4385 | 4380 | 7582 |
| 505 | 20240104 | 104800 | 2234749840 | 4385 | 4385 | 4400 | 4385 | 20 |
| 506 | 20240104 | 104700 | 2234662025 | 4385 | 4385 | 4390 | 4385 | 570 |
| 507 | 20240104 | 104600 | 2232159830 | 4405 | 4405 | 4405 | 4385 | 9761 |
| 508 | 20240104 | 104500 | 2189287420 | 4405 | 4410 | 4410 | 4405 | 1180 |
| 509 | 20240104 | 104400 | 2184089515 | 4410 | 4410 | 4410 | 4405 | 157 |
| 510 | 20240104 | 104300 | 2183397150 | 4410 | 4410 | 4410 | 4405 | 722 |
| 511 | 20240104 | 104200 | 2180213145 | 4415 | 4425 | 4425 | 4410 | 1605 |
| 512 | 20240104 | 104100 | 2173128820 | 4415 | 4425 | 4425 | 4415 | 142 |
| 513 | 20240104 | 104000 | 2172501690 | 4415 | 4415 | 4425 | 4415 | 1708 |
| 514 | 20240104 | 103900 | 2164960830 | 4415 | 4430 | 4430 | 4405 | 5083 |
| 515 | 20240104 | 103800 | 2142527265 | 4430 | 4425 | 4430 | 4420 | 375 |
| 516 | 20240104 | 103700 | 2140869265 | 4420 | 4435 | 4435 | 4420 | 961 |
| 517 | 20240104 | 103600 | 2136613380 | 4435 | 4445 | 4445 | 4435 | 1145 |
| 518 | 20240104 | 103500 | 2131533285 | 4450 | 4420 | 4450 | 4420 | 4863 |
| 519 | 20240104 | 103400 | 2109967845 | 4415 | 4410 | 4430 | 4410 | 1796 |
| 520 | 20240104 | 103300 | 2102028340 | 4410 | 4430 | 4430 | 4410 | 16919 |
| 521 | 20240104 | 103200 | 2027318860 | 4430 | 4440 | 4440 | 4430 | 6712 |
| 522 | 20240104 | 103100 | 1997573780 | 4445 | 4445 | 4445 | 4440 | 832 |
| 523 | 20240104 | 103000 | 1993879160 | 4440 | 4440 | 4450 | 4440 | 703 |
| 524 | 20240104 | 102900 | 1990757830 | 4440 | 4440 | 4440 | 4440 | 147 |
| 525 | 20240104 | 102800 | 1990105150 | 4435 | 4455 | 4455 | 4435 | 6067 |
| 526 | 20240104 | 102700 | 1963137675 | 4450 | 4460 | 4460 | 4450 | 986 |
| 527 | 20240104 | 102600 | 1958746990 | 4455 | 4460 | 4465 | 4455 | 1354 |
| 528 | 20240104 | 102500 | 1952707980 | 4460 | 4460 | 4470 | 4455 | 9019 |
| 529 | 20240104 | 102400 | 1912434420 | 4460 | 4465 | 4465 | 4445 | 2789 |
| 530 | 20240104 | 102300 | 1899999480 | 4460 | 4450 | 4460 | 4440 | 1558 |
| 531 | 20240104 | 102200 | 1893064265 | 4440 | 4440 | 4455 | 4440 | 2354 |
| 532 | 20240104 | 102100 | 1882597710 | 4440 | 4445 | 4445 | 4440 | 1950 |
| 533 | 20240104 | 102000 | 1873939250 | 4445 | 4450 | 4450 | 4445 | 1620 |
| 534 | 20240104 | 101900 | 1866737650 | 4450 | 4455 | 4455 | 4450 | 924 |
| 535 | 20240104 | 101800 | 1862625810 | 4455 | 4440 | 4455 | 4440 | 3725 |
| 536 | 20240104 | 101700 | 1846072080 | 4430 | 4440 | 4445 | 4430 | 4295 |
| 537 | 20240104 | 101600 | 1827022630 | 4445 | 4450 | 4450 | 4440 | 2731 |
| 538 | 20240104 | 101500 | 1814881765 | 4450 | 4450 | 4460 | 4445 | 4392 |
| 539 | 20240104 | 101400 | 1795318960 | 4450 | 4445 | 4450 | 4440 | 4121 |
| 540 | 20240104 | 101300 | 1776997160 | 4445 | 4455 | 4465 | 4445 | 3131 |
| 541 | 20240104 | 101200 | 1763052140 | 4465 | 4460 | 4480 | 4450 | 6516 |
| 542 | 20240104 | 101100 | 1733972455 | 4470 | 4455 | 4480 | 4445 | 20338 |
| 543 | 20240104 | 101000 | 1643123060 | 4455 | 4425 | 4455 | 4425 | 16184 |
| 544 | 20240104 | 100900 | 1571152995 | 4425 | 4435 | 4435 | 4420 | 3588 |
| 545 | 20240104 | 100800 | 1555256535 | 4440 | 4415 | 4440 | 4410 | 8121 |
| 546 | 20240104 | 100700 | 1519282915 | 4415 | 4415 | 4415 | 4410 | 2565 |
| 547 | 20240104 | 100600 | 1507963295 | 4430 | 4435 | 4435 | 4410 | 5207 |
| 548 | 20240104 | 100500 | 1484951300 | 4435 | 4430 | 4435 | 4430 | 4534 |
| 549 | 20240104 | 100400 | 1464862210 | 4435 | 4450 | 4450 | 4435 | 9355 |
| 550 | 20240104 | 100300 | 1423286295 | 4455 | 4440 | 4455 | 4435 | 12781 |
| 551 | 20240104 | 100200 | 1366452760 | 4440 | 4425 | 4445 | 4420 | 16657 |
| 552 | 20240104 | 100100 | 1292594280 | 4430 | 4430 | 4435 | 4425 | 6343 |
| 553 | 20240104 | 100000 | 1264512210 | 4430 | 4415 | 4440 | 4415 | 15859 |
| 554 | 20240104 | 095900 | 1194221315 | 4415 | 4435 | 4435 | 4400 | 14628 |
| 555 | 20240104 | 095800 | 1129677725 | 4430 | 4415 | 4435 | 4415 | 8685 |
| 556 | 20240104 | 095700 | 1091238595 | 4420 | 4395 | 4420 | 4395 | 6594 |
| 557 | 20240104 | 095600 | 1062145385 | 4420 | 4400 | 4420 | 4395 | 13152 |
| 558 | 20240104 | 095500 | 1004182100 | 4400 | 4380 | 4400 | 4380 | 7397 |
| 559 | 20240104 | 095400 | 971720265 | 4380 | 4390 | 4390 | 4375 | 122 |
| 560 | 20240104 | 095300 | 971185410 | 4390 | 4385 | 4390 | 4375 | 4716 |
| 561 | 20240104 | 095200 | 950513420 | 4385 | 4375 | 4385 | 4370 | 4895 |
| 562 | 20240104 | 095100 | 929071205 | 4375 | 4365 | 4375 | 4360 | 4982 |
| 563 | 20240104 | 095000 | 907291970 | 4365 | 4360 | 4365 | 4350 | 936 |
| 564 | 20240104 | 094900 | 903210630 | 4360 | 4350 | 4360 | 4350 | 841 |
| 565 | 20240104 | 094800 | 899547940 | 4360 | 4360 | 4360 | 4350 | 618 |
| 566 | 20240104 | 094700 | 896856550 | 4360 | 4360 | 4360 | 4360 | 39 |
| 567 | 20240104 | 094600 | 896686510 | 4365 | 4340 | 4370 | 4335 | 7232 |
| 568 | 20240104 | 094500 | 865300355 | 4340 | 4355 | 4360 | 4340 | 5213 |
| 569 | 20240104 | 094400 | 842628835 | 4355 | 4370 | 4375 | 4355 | 3533 |
| 570 | 20240104 | 094300 | 827225140 | 4365 | 4365 | 4375 | 4365 | 4514 |
| 571 | 20240104 | 094200 | 807514015 | 4365 | 4360 | 4365 | 4360 | 2214 |
| 572 | 20240104 | 094100 | 797856200 | 4360 | 4365 | 4365 | 4355 | 2787 |
| 573 | 20240104 | 094000 | 785705095 | 4360 | 4360 | 4365 | 4360 | 8041 |
| 574 | 20240104 | 093900 | 750616195 | 4360 | 4355 | 4365 | 4355 | 2892 |
| 575 | 20240104 | 093800 | 738011185 | 4350 | 4345 | 4360 | 4345 | 3079 |
| 576 | 20240104 | 093700 | 724612580 | 4345 | 4345 | 4355 | 4345 | 1351 |
| 577 | 20240104 | 093600 | 718742195 | 4345 | 4345 | 4350 | 4340 | 2783 |
| 578 | 20240104 | 093500 | 706642580 | 4340 | 4330 | 4340 | 4330 | 3224 |
| 579 | 20240104 | 093400 | 692675075 | 4335 | 4340 | 4340 | 4330 | 1208 |
| 580 | 20240104 | 093300 | 687439760 | 4345 | 4350 | 4350 | 4330 | 3738 |
| 581 | 20240104 | 093200 | 671230845 | 4350 | 4355 | 4360 | 4345 | 2574 |
| 582 | 20240104 | 093100 | 660034440 | 4360 | 4355 | 4370 | 4355 | 3722 |
| 583 | 20240104 | 093000 | 643802795 | 4355 | 4360 | 4365 | 4355 | 5946 |
| 584 | 20240104 | 092900 | 617873970 | 4360 | 4325 | 4365 | 4320 | 12835 |
| 585 | 20240104 | 092800 | 562232665 | 4325 | 4335 | 4340 | 4325 | 5742 |
| 586 | 20240104 | 092700 | 537383350 | 4330 | 4320 | 4330 | 4315 | 7618 |
| 587 | 20240104 | 092600 | 504444795 | 4320 | 4310 | 4320 | 4310 | 2028 |
| 588 | 20240104 | 092500 | 495694410 | 4310 | 4300 | 4310 | 4300 | 5266 |
| 589 | 20240104 | 092400 | 473019760 | 4305 | 4305 | 4310 | 4305 | 742 |
| 590 | 20240104 | 092300 | 469822420 | 4305 | 4305 | 4305 | 4305 | 90 |
| 591 | 20240104 | 092200 | 469434970 | 4305 | 4285 | 4305 | 4285 | 4035 |
| 592 | 20240104 | 092100 | 452086600 | 4275 | 4295 | 4295 | 4275 | 4427 |
| 593 | 20240104 | 092000 | 433153330 | 4290 | 4275 | 4290 | 4275 | 322 |
| 594 | 20240104 | 091900 | 431773470 | 4270 | 4270 | 4270 | 4270 | 519 |
| 595 | 20240104 | 091800 | 429557340 | 4270 | 4265 | 4270 | 4255 | 5830 |
| 596 | 20240104 | 091700 | 404730460 | 4265 | 4280 | 4280 | 4265 | 7928 |
| 597 | 20240104 | 091600 | 370872480 | 4280 | 4285 | 4290 | 4280 | 513 |
| 598 | 20240104 | 091500 | 368674785 | 4285 | 4300 | 4300 | 4285 | 1352 |
| 599 | 20240104 | 091400 | 362871860 | 4300 | 4285 | 4300 | 4285 | 170 |
| 600 | 20240104 | 091300 | 362143065 | 4265 | 4275 | 4280 | 4265 | 10642 |
| 601 | 20240104 | 091200 | 316605730 | 4280 | 4245 | 4280 | 4245 | 2321 |
| 602 | 20240104 | 091100 | 306708115 | 4245 | 4240 | 4260 | 4240 | 535 |
| 603 | 20240104 | 091000 | 304439130 | 4260 | 4240 | 4260 | 4240 | 4701 |
| 604 | 20240104 | 090900 | 284446260 | 4255 | 4250 | 4255 | 4240 | 4679 |
| 605 | 20240104 | 090800 | 264582765 | 4250 | 4260 | 4260 | 4250 | 1375 |
| 606 | 20240104 | 090700 | 258734175 | 4255 | 4270 | 4270 | 4245 | 2092 |
| 607 | 20240104 | 090600 | 249843250 | 4260 | 4260 | 4260 | 4250 | 3122 |
| 608 | 20240104 | 090500 | 236573060 | 4250 | 4280 | 4280 | 4250 | 4714 |
| 609 | 20240104 | 090400 | 216514430 | 4280 | 4250 | 4280 | 4250 | 685 |
| 610 | 20240104 | 090300 | 213599180 | 4255 | 4265 | 4290 | 4255 | 5454 |
| 611 | 20240104 | 090200 | 190344375 | 4260 | 4250 | 4260 | 4250 | 3375 |
| 612 | 20240104 | 090100 | 175983140 | 4255 | 4260 | 4265 | 4230 | 10285 |
| 613 | 20240104 | 090000 | 132249405 | 4260 | 4315 | 4315 | 4255 | 29852 |