30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 190700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 6601 |
| 3 | 20241223 | 190600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20241223 | 190500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20241223 | 190400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20241223 | 190300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20241223 | 190200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20241223 | 190100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20241223 | 190000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20241223 | 185900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20241223 | 185800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20241223 | 185700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20241223 | 185600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20241223 | 185500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20241223 | 185400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20241223 | 185300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20241223 | 185200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20241223 | 185100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20241223 | 185000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20241223 | 184900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20241223 | 184800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20241223 | 184700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20241223 | 184600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20241223 | 184500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20241223 | 184400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20241223 | 184300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20241223 | 184200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20241223 | 184100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20241223 | 184000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20241223 | 183900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20241223 | 183800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20241223 | 183700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 6601 |
| 33 | 20241223 | 183600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20241223 | 183500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20241223 | 183400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20241223 | 183300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20241223 | 183200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20241223 | 183100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20241223 | 183000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20241223 | 182900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20241223 | 182800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20241223 | 182700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20241223 | 182600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20241223 | 182500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20241223 | 182400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20241223 | 182300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20241223 | 182200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20241223 | 182100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20241223 | 182000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20241223 | 181900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20241223 | 181800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20241223 | 181700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20241223 | 181600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20241223 | 181500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20241223 | 181400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20241223 | 181300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20241223 | 181200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20241223 | 181100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20241223 | 181000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20241223 | 180900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20241223 | 180800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20241223 | 180700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 6601 |
| 63 | 20241223 | 180600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20241223 | 180500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20241223 | 180400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20241223 | 180300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20241223 | 180200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20241223 | 180100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20241223 | 180000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20241223 | 175900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20241223 | 175800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20241223 | 175700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20241223 | 175600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20241223 | 175500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20241223 | 175400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20241223 | 175300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20241223 | 175200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20241223 | 175100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20241223 | 175000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20241223 | 174900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20241223 | 174800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20241223 | 174700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20241223 | 174600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20241223 | 174500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20241223 | 174400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20241223 | 174300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20241223 | 174200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20241223 | 174100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20241223 | 174000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20241223 | 173900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20241223 | 173800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20241223 | 173700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 6601 |
| 93 | 20241223 | 173600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20241223 | 173500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20241223 | 173400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20241223 | 173300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20241223 | 173200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20241223 | 173100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20241223 | 173000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20241223 | 172900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20241223 | 172800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20241223 | 172700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20241223 | 172600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20241223 | 172500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20241223 | 172400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20241223 | 172300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20241223 | 172200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20241223 | 172100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20241223 | 172000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20241223 | 171900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20241223 | 171800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20241223 | 171700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20241223 | 171600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20241223 | 171500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20241223 | 171400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20241223 | 171300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20241223 | 171200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20241223 | 171100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20241223 | 171000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20241223 | 170900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20241223 | 170800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20241223 | 170700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 6601 |
| 123 | 20241223 | 170600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20241223 | 170500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20241223 | 170400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20241223 | 170300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20241223 | 170200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20241223 | 170100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20241223 | 170000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20241223 | 165900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20241223 | 165800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20241223 | 165700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20241223 | 165600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20241223 | 165500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20241223 | 165400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20241223 | 165300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20241223 | 165200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20241223 | 165100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20241223 | 165000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20241223 | 164900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20241223 | 164800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20241223 | 164700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20241223 | 164600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20241223 | 164500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20241223 | 164400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20241223 | 164300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20241223 | 164200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20241223 | 164100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20241223 | 164000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20241223 | 163900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20241223 | 163800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20241223 | 163700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 6601 |
| 153 | 20241223 | 163600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20241223 | 163500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20241223 | 163400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20241223 | 163300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20241223 | 163200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20241223 | 163100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20241223 | 163000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20241223 | 162900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20241223 | 162800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20241223 | 162700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20241223 | 162600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20241223 | 162500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20241223 | 162400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20241223 | 162300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20241223 | 162200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20241223 | 162100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20241223 | 162000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20241223 | 161900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20241223 | 161800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20241223 | 161700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20241223 | 161600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20241223 | 161500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20241223 | 161400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20241223 | 161300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20241223 | 161200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20241223 | 161100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20241223 | 161000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20241223 | 160900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20241223 | 160800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20241223 | 160700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 6601 |
| 183 | 20241223 | 160600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20241223 | 160500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20241223 | 160400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20241223 | 160300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20241223 | 160200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20241223 | 160100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20241223 | 160000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20241223 | 155900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20241223 | 155800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20241223 | 155700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20241223 | 155600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20241223 | 155500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20241223 | 155400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20241223 | 155300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20241223 | 155200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20241223 | 155100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20241223 | 155000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20241223 | 154900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20241223 | 154800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20241223 | 154700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20241223 | 154600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20241223 | 154500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20241223 | 154400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20241223 | 154300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20241223 | 154200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20241223 | 154100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20241223 | 154000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20241223 | 153900 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20241223 | 153800 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20241223 | 153700 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 6601 |
| 213 | 20241223 | 153600 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20241223 | 153500 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20241223 | 153400 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20241223 | 153300 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20241223 | 153200 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20241223 | 153100 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20241223 | 153000 | 7371425980 | 3825 | 3825 | 3825 | 3825 | 6601 |
| 220 | 20241223 | 152900 | 7346177155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20241223 | 152800 | 7346177155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20241223 | 152700 | 7346177155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20241223 | 152600 | 7346177155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20241223 | 152500 | 7346177155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20241223 | 152400 | 7346177155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20241223 | 152300 | 7346177155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20241223 | 152200 | 7346177155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20241223 | 152100 | 7346177155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20241223 | 152000 | 7346177155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20241223 | 151900 | 7346177155 | 3830 | 3835 | 3845 | 3820 | 2249 |
| 231 | 20241223 | 151800 | 7337555630 | 3845 | 3830 | 3845 | 3825 | 3318 |
| 232 | 20241223 | 151700 | 7324845855 | 3835 | 3835 | 3840 | 3830 | 2281 |
| 233 | 20241223 | 151600 | 7316100470 | 3835 | 3820 | 3835 | 3815 | 3547 |
| 234 | 20241223 | 151500 | 7302529305 | 3820 | 3825 | 3830 | 3820 | 1128 |
| 235 | 20241223 | 151400 | 7298220270 | 3815 | 3820 | 3830 | 3815 | 13215 |
| 236 | 20241223 | 151300 | 7247703920 | 3820 | 3835 | 3835 | 3820 | 4669 |
| 237 | 20241223 | 151200 | 7229850630 | 3835 | 3835 | 3835 | 3835 | 402 |
| 238 | 20241223 | 151100 | 7228308960 | 3835 | 3840 | 3840 | 3835 | 415 |
| 239 | 20241223 | 151000 | 7226717175 | 3840 | 3840 | 3840 | 3840 | 224 |
| 240 | 20241223 | 150900 | 7225857015 | 3840 | 3840 | 3840 | 3830 | 2367 |
| 241 | 20241223 | 150800 | 7216780800 | 3840 | 3840 | 3840 | 3835 | 1500 |
| 242 | 20241223 | 150700 | 7211021570 | 3840 | 3840 | 3840 | 3840 | 574 |
| 243 | 20241223 | 150600 | 7208817410 | 3840 | 3845 | 3845 | 3840 | 285 |
| 244 | 20241223 | 150500 | 7207722715 | 3845 | 3840 | 3845 | 3840 | 752 |
| 245 | 20241223 | 150400 | 7204835025 | 3840 | 3830 | 3840 | 3830 | 4936 |
| 246 | 20241223 | 150300 | 7185920855 | 3825 | 3830 | 3830 | 3825 | 2575 |
| 247 | 20241223 | 150200 | 7176068225 | 3830 | 3845 | 3845 | 3830 | 2789 |
| 248 | 20241223 | 150100 | 7165372315 | 3845 | 3840 | 3845 | 3835 | 593 |
| 249 | 20241223 | 150000 | 7163094415 | 3840 | 3845 | 3845 | 3840 | 1041 |
| 250 | 20241223 | 145900 | 7159096935 | 3845 | 3845 | 3845 | 3845 | 430 |
| 251 | 20241223 | 145800 | 7157443585 | 3845 | 3835 | 3845 | 3835 | 230 |
| 252 | 20241223 | 145700 | 7156561025 | 3835 | 3850 | 3850 | 3835 | 1005 |
| 253 | 20241223 | 145600 | 7152691825 | 3850 | 3845 | 3850 | 3835 | 3027 |
| 254 | 20241223 | 145500 | 7141073130 | 3840 | 3845 | 3845 | 3840 | 694 |
| 255 | 20241223 | 145400 | 7138406225 | 3845 | 3850 | 3850 | 3845 | 1224 |
| 256 | 20241223 | 145300 | 7133699330 | 3850 | 3860 | 3860 | 3850 | 808 |
| 257 | 20241223 | 145200 | 7130588485 | 3860 | 3860 | 3860 | 3860 | 519 |
| 258 | 20241223 | 145100 | 7128585145 | 3860 | 3860 | 3860 | 3860 | 2 |
| 259 | 20241223 | 145000 | 7128577425 | 3860 | 3850 | 3860 | 3850 | 1292 |
| 260 | 20241223 | 144900 | 7123600215 | 3850 | 3860 | 3860 | 3850 | 2003 |
| 261 | 20241223 | 144800 | 7115882685 | 3870 | 3870 | 3870 | 3870 | 92 |
| 262 | 20241223 | 144700 | 7115526645 | 3860 | 3865 | 3865 | 3855 | 976 |
| 263 | 20241223 | 144600 | 7111759590 | 3865 | 3860 | 3865 | 3850 | 898 |
| 264 | 20241223 | 144500 | 7108293905 | 3850 | 3845 | 3855 | 3830 | 6351 |
| 265 | 20241223 | 144400 | 7083906260 | 3850 | 3865 | 3870 | 3850 | 1649 |
| 266 | 20241223 | 144300 | 7077545505 | 3860 | 3870 | 3875 | 3860 | 845 |
| 267 | 20241223 | 144200 | 7074274685 | 3870 | 3865 | 3870 | 3865 | 28 |
| 268 | 20241223 | 144100 | 7074166330 | 3865 | 3875 | 3875 | 3865 | 90 |
| 269 | 20241223 | 144000 | 7073818260 | 3880 | 3885 | 3905 | 3870 | 1723 |
| 270 | 20241223 | 143900 | 7067131790 | 3870 | 3865 | 3890 | 3865 | 1134 |
| 271 | 20241223 | 143800 | 7062737560 | 3855 | 3855 | 3855 | 3855 | 2167 |
| 272 | 20241223 | 143700 | 7054383775 | 3865 | 3865 | 3865 | 3865 | 30 |
| 273 | 20241223 | 143600 | 7054267825 | 3865 | 3855 | 3865 | 3855 | 310 |
| 274 | 20241223 | 143500 | 7053072475 | 3855 | 3855 | 3855 | 3855 | 953 |
| 275 | 20241223 | 143400 | 7049398660 | 3855 | 3855 | 3860 | 3855 | 1848 |
| 276 | 20241223 | 143300 | 7042274495 | 3865 | 3870 | 3875 | 3865 | 767 |
| 277 | 20241223 | 143200 | 7039305610 | 3875 | 3870 | 3890 | 3855 | 2104 |
| 278 | 20241223 | 143100 | 7031148670 | 3860 | 3870 | 3870 | 3860 | 2519 |
| 279 | 20241223 | 143000 | 7021420760 | 3870 | 3875 | 3875 | 3870 | 458 |
| 280 | 20241223 | 142900 | 7019647770 | 3870 | 3855 | 3870 | 3850 | 1350 |
| 281 | 20241223 | 142800 | 7014438635 | 3855 | 3860 | 3860 | 3840 | 8862 |
| 282 | 20241223 | 142700 | 6980358505 | 3855 | 3855 | 3855 | 3855 | 1822 |
| 283 | 20241223 | 142600 | 6973334695 | 3845 | 3845 | 3865 | 3845 | 734 |
| 284 | 20241223 | 142500 | 6970511010 | 3845 | 3855 | 3880 | 3830 | 4195 |
| 285 | 20241223 | 142400 | 6954400175 | 3875 | 3865 | 3875 | 3850 | 1047 |
| 286 | 20241223 | 142300 | 6950353495 | 3870 | 3870 | 3875 | 3865 | 658 |
| 287 | 20241223 | 142200 | 6947809535 | 3870 | 3855 | 3875 | 3855 | 162 |
| 288 | 20241223 | 142100 | 6947183775 | 3855 | 3840 | 3870 | 3840 | 2284 |
| 289 | 20241223 | 142000 | 6938368705 | 3840 | 3870 | 3870 | 3835 | 7961 |
| 290 | 20241223 | 141900 | 6907783365 | 3850 | 3860 | 3870 | 3845 | 7806 |
| 291 | 20241223 | 141800 | 6877695430 | 3850 | 3865 | 3875 | 3850 | 2552 |
| 292 | 20241223 | 141700 | 6867849405 | 3855 | 3880 | 3880 | 3850 | 3865 |
| 293 | 20241223 | 141600 | 6852930300 | 3875 | 3850 | 3880 | 3840 | 11602 |
| 294 | 20241223 | 141500 | 6808160830 | 3850 | 3885 | 3890 | 3845 | 10642 |
| 295 | 20241223 | 141400 | 6767071930 | 3885 | 3915 | 3920 | 3860 | 11956 |
| 296 | 20241223 | 141300 | 6720571325 | 3915 | 3925 | 3935 | 3885 | 18303 |
| 297 | 20241223 | 141200 | 6648988775 | 3920 | 3935 | 4000 | 3890 | 63927 |
| 298 | 20241223 | 141100 | 6396691520 | 3920 | 3875 | 3990 | 3875 | 56500 |
| 299 | 20241223 | 141000 | 6174207150 | 3875 | 3875 | 3875 | 3865 | 1552 |
| 300 | 20241223 | 140900 | 6168208300 | 3875 | 3875 | 3875 | 3875 | 52 |
| 301 | 20241223 | 140800 | 6168006800 | 3875 | 3875 | 3875 | 3875 | 38 |
| 302 | 20241223 | 140700 | 6167859550 | 3875 | 3865 | 3875 | 3860 | 514 |
| 303 | 20241223 | 140600 | 6165875385 | 3865 | 3870 | 3870 | 3865 | 118 |
| 304 | 20241223 | 140500 | 6165419045 | 3870 | 3875 | 3880 | 3870 | 1097 |
| 305 | 20241223 | 140400 | 6161168195 | 3875 | 3875 | 3885 | 3870 | 3278 |
| 306 | 20241223 | 140300 | 6148447755 | 3875 | 3865 | 3875 | 3865 | 1746 |
| 307 | 20241223 | 140200 | 6141692455 | 3860 | 3865 | 3865 | 3860 | 503 |
| 308 | 20241223 | 140100 | 6139750835 | 3865 | 3855 | 3865 | 3850 | 1104 |
| 309 | 20241223 | 140000 | 6135490625 | 3850 | 3850 | 3850 | 3840 | 327 |
| 310 | 20241223 | 135900 | 6134232295 | 3840 | 3835 | 3840 | 3825 | 1225 |
| 311 | 20241223 | 135800 | 6129538690 | 3835 | 3845 | 3845 | 3835 | 2009 |
| 312 | 20241223 | 135700 | 6121827710 | 3850 | 3850 | 3850 | 3840 | 875 |
| 313 | 20241223 | 135600 | 6118461580 | 3850 | 3850 | 3850 | 3850 | 13 |
| 314 | 20241223 | 135500 | 6118411530 | 3850 | 3845 | 3850 | 3830 | 4319 |
| 315 | 20241223 | 135400 | 6101824100 | 3845 | 3850 | 3850 | 3845 | 782 |
| 316 | 20241223 | 135300 | 6098815710 | 3850 | 3850 | 3850 | 3850 | 104 |
| 317 | 20241223 | 135200 | 6098415310 | 3850 | 3850 | 3850 | 3850 | 13 |
| 318 | 20241223 | 135100 | 6098365260 | 3850 | 3850 | 3855 | 3845 | 676 |
| 319 | 20241223 | 135000 | 6095764085 | 3850 | 3850 | 3850 | 3850 | 184 |
| 320 | 20241223 | 134900 | 6095055685 | 3850 | 3850 | 3850 | 3850 | 436 |
| 321 | 20241223 | 134800 | 6093377085 | 3855 | 3855 | 3855 | 3855 | 55 |
| 322 | 20241223 | 134700 | 6093165060 | 3850 | 3850 | 3850 | 3845 | 104 |
| 323 | 20241223 | 134600 | 6092764910 | 3840 | 3840 | 3840 | 3840 | 212 |
| 324 | 20241223 | 134500 | 6091950830 | 3845 | 3840 | 3850 | 3840 | 715 |
| 325 | 20241223 | 134400 | 6089199935 | 3840 | 3840 | 3840 | 3840 | 10 |
| 326 | 20241223 | 134300 | 6089161535 | 3835 | 3855 | 3855 | 3835 | 603 |
| 327 | 20241223 | 134200 | 6086845800 | 3855 | 3830 | 3855 | 3830 | 8329 |
| 328 | 20241223 | 134100 | 6054860760 | 3825 | 3840 | 3845 | 3825 | 1448 |
| 329 | 20241223 | 134000 | 6049309770 | 3840 | 3860 | 3860 | 3835 | 1309 |
| 330 | 20241223 | 133900 | 6044273050 | 3860 | 3840 | 3860 | 3830 | 4361 |
| 331 | 20241223 | 133800 | 6027530700 | 3830 | 3830 | 3845 | 3825 | 2625 |
| 332 | 20241223 | 133700 | 6017463870 | 3825 | 3830 | 3840 | 3825 | 2065 |
| 333 | 20241223 | 133600 | 6009552975 | 3830 | 3850 | 3850 | 3830 | 7796 |
| 334 | 20241223 | 133500 | 5979639545 | 3850 | 3865 | 3865 | 3850 | 2615 |
| 335 | 20241223 | 133400 | 5969554835 | 3865 | 3865 | 3865 | 3860 | 220 |
| 336 | 20241223 | 133300 | 5968704540 | 3865 | 3865 | 3865 | 3865 | 360 |
| 337 | 20241223 | 133200 | 5967313140 | 3865 | 3865 | 3865 | 3865 | 1181 |
| 338 | 20241223 | 133100 | 5962748575 | 3855 | 3855 | 3865 | 3855 | 1410 |
| 339 | 20241223 | 133000 | 5957304045 | 3845 | 3850 | 3850 | 3845 | 3177 |
| 340 | 20241223 | 132900 | 5945082740 | 3850 | 3860 | 3860 | 3840 | 1734 |
| 341 | 20241223 | 132800 | 5938415135 | 3860 | 3845 | 3860 | 3845 | 605 |
| 342 | 20241223 | 132700 | 5936081355 | 3845 | 3860 | 3860 | 3845 | 536 |
| 343 | 20241223 | 132600 | 5934018765 | 3860 | 3860 | 3860 | 3860 | 8 |
| 344 | 20241223 | 132500 | 5933987885 | 3845 | 3850 | 3850 | 3845 | 261 |
| 345 | 20241223 | 132400 | 5932984290 | 3845 | 3860 | 3865 | 3845 | 4506 |
| 346 | 20241223 | 132300 | 5915636115 | 3850 | 3850 | 3870 | 3850 | 1916 |
| 347 | 20241223 | 132200 | 5908257195 | 3850 | 3850 | 3865 | 3840 | 453 |
| 348 | 20241223 | 132100 | 5906512075 | 3840 | 3850 | 3850 | 3840 | 1373 |
| 349 | 20241223 | 132000 | 5901230775 | 3850 | 3865 | 3865 | 3850 | 2041 |
| 350 | 20241223 | 131900 | 5893362905 | 3865 | 3860 | 3885 | 3860 | 6220 |
| 351 | 20241223 | 131800 | 5869268250 | 3855 | 3860 | 3860 | 3840 | 4094 |
| 352 | 20241223 | 131700 | 5853513475 | 3860 | 3860 | 3860 | 3850 | 2039 |
| 353 | 20241223 | 131600 | 5845657915 | 3855 | 3865 | 3870 | 3855 | 1191 |
| 354 | 20241223 | 131500 | 5841060235 | 3860 | 3865 | 3865 | 3855 | 310 |
| 355 | 20241223 | 131400 | 5839863840 | 3865 | 3860 | 3865 | 3855 | 904 |
| 356 | 20241223 | 131300 | 5836376375 | 3860 | 3865 | 3865 | 3855 | 1208 |
| 357 | 20241223 | 131200 | 5831716245 | 3865 | 3850 | 3865 | 3840 | 1452 |
| 358 | 20241223 | 131100 | 5826115250 | 3845 | 3835 | 3860 | 3830 | 7910 |
| 359 | 20241223 | 131000 | 5795686030 | 3840 | 3875 | 3875 | 3820 | 17703 |
| 360 | 20241223 | 130900 | 5727511145 | 3885 | 3890 | 3895 | 3880 | 2110 |
| 361 | 20241223 | 130800 | 5719318175 | 3890 | 3860 | 3910 | 3860 | 3384 |
| 362 | 20241223 | 130700 | 5706164280 | 3860 | 3895 | 3895 | 3860 | 7124 |
| 363 | 20241223 | 130600 | 5678597255 | 3890 | 3870 | 3895 | 3865 | 4585 |
| 364 | 20241223 | 130500 | 5660802795 | 3865 | 3890 | 3890 | 3860 | 14484 |
| 365 | 20241223 | 130400 | 5604696985 | 3890 | 3870 | 3890 | 3870 | 5761 |
| 366 | 20241223 | 130300 | 5582337205 | 3885 | 3915 | 3920 | 3865 | 23659 |
| 367 | 20241223 | 130200 | 5490413330 | 3915 | 3910 | 3930 | 3910 | 1031 |
| 368 | 20241223 | 130100 | 5486378495 | 3910 | 3930 | 3950 | 3910 | 12297 |
| 369 | 20241223 | 130000 | 5438099575 | 3920 | 3930 | 3945 | 3920 | 2384 |
| 370 | 20241223 | 125900 | 5428731525 | 3930 | 3920 | 3930 | 3915 | 4820 |
| 371 | 20241223 | 125800 | 5409826875 | 3920 | 3930 | 3935 | 3910 | 5639 |
| 372 | 20241223 | 125700 | 5387735125 | 3920 | 3920 | 3935 | 3900 | 18734 |
| 373 | 20241223 | 125600 | 5314470875 | 3920 | 3935 | 3945 | 3915 | 5934 |
| 374 | 20241223 | 125500 | 5291181805 | 3925 | 3945 | 3950 | 3905 | 17765 |
| 375 | 20241223 | 125400 | 5221486740 | 3950 | 3955 | 3955 | 3940 | 10049 |
| 376 | 20241223 | 125300 | 5181810310 | 3955 | 3950 | 3960 | 3935 | 11053 |
| 377 | 20241223 | 125200 | 5138168745 | 3950 | 3940 | 3985 | 3940 | 25510 |
| 378 | 20241223 | 125100 | 5037117155 | 3950 | 4000 | 4020 | 3930 | 49677 |
| 379 | 20241223 | 125000 | 4840039465 | 4000 | 4020 | 4025 | 3990 | 19948 |
| 380 | 20241223 | 124900 | 4760241285 | 4005 | 4075 | 4075 | 3985 | 39447 |
| 381 | 20241223 | 124800 | 4601858900 | 4075 | 4085 | 4100 | 4040 | 27111 |
| 382 | 20241223 | 124700 | 4491675270 | 4100 | 4095 | 4100 | 4075 | 3692 |
| 383 | 20241223 | 124600 | 4476584915 | 4095 | 4075 | 4100 | 4075 | 3358 |
| 384 | 20241223 | 124500 | 4462874365 | 4085 | 4115 | 4120 | 4070 | 17573 |
| 385 | 20241223 | 124400 | 4390870650 | 4120 | 4125 | 4160 | 4100 | 52754 |
| 386 | 20241223 | 124300 | 4172759255 | 4120 | 4060 | 4190 | 4060 | 57102 |
| 387 | 20241223 | 124200 | 3936388320 | 4060 | 4085 | 4085 | 4055 | 7422 |
| 388 | 20241223 | 124100 | 3906230675 | 4085 | 4135 | 4135 | 4065 | 30747 |
| 389 | 20241223 | 124000 | 3780622775 | 4125 | 4040 | 4150 | 4035 | 24574 |
| 390 | 20241223 | 123900 | 3679862460 | 4040 | 4040 | 4125 | 4030 | 26346 |
| 391 | 20241223 | 123800 | 3572342020 | 4025 | 4080 | 4085 | 4025 | 10075 |
| 392 | 20241223 | 123700 | 3531479580 | 4080 | 4085 | 4095 | 4045 | 18870 |
| 393 | 20241223 | 123600 | 3454668555 | 4085 | 4035 | 4110 | 4035 | 34773 |
| 394 | 20241223 | 123500 | 3312620810 | 4045 | 4045 | 4080 | 3995 | 22428 |
| 395 | 20241223 | 123400 | 3222419580 | 4045 | 4045 | 4090 | 4015 | 21491 |
| 396 | 20241223 | 123300 | 3135305490 | 4045 | 4035 | 4150 | 4035 | 57851 |
| 397 | 20241223 | 123200 | 2898066265 | 4030 | 4055 | 4070 | 4025 | 17600 |
| 398 | 20241223 | 123100 | 2826740365 | 4060 | 4030 | 4085 | 3990 | 42760 |
| 399 | 20241223 | 123000 | 2654872725 | 4030 | 4110 | 4110 | 4010 | 51258 |
| 400 | 20241223 | 122900 | 2447380830 | 4120 | 4120 | 4140 | 4065 | 32666 |
| 401 | 20241223 | 122800 | 2313149575 | 4115 | 4085 | 4130 | 4075 | 24389 |
| 402 | 20241223 | 122700 | 2213199025 | 4085 | 4155 | 4160 | 4085 | 48103 |
| 403 | 20241223 | 122600 | 2014568965 | 4155 | 4130 | 4170 | 4085 | 118229 |
| 404 | 20241223 | 122500 | 1525234140 | 4130 | 4005 | 4145 | 4005 | 231376 |
| 405 | 20241223 | 122400 | 578068980 | 3970 | 3970 | 3970 | 3970 | 0 |
| 406 | 20241223 | 122300 | 578068980 | 3970 | 3970 | 3970 | 3970 | 0 |
| 407 | 20241223 | 122200 | 578068980 | 3970 | 3800 | 3970 | 3800 | 29472 |
| 408 | 20241223 | 122100 | 463182620 | 3800 | 3805 | 3820 | 3800 | 3271 |
| 409 | 20241223 | 122000 | 450713840 | 3805 | 3790 | 3805 | 3790 | 3126 |
| 410 | 20241223 | 121900 | 438845130 | 3790 | 3785 | 3800 | 3785 | 2937 |
| 411 | 20241223 | 121800 | 427709360 | 3785 | 3780 | 3785 | 3780 | 1223 |
| 412 | 20241223 | 121700 | 423081305 | 3785 | 3775 | 3785 | 3775 | 2689 |
| 413 | 20241223 | 121600 | 412922570 | 3770 | 3750 | 3770 | 3750 | 4354 |
| 414 | 20241223 | 121500 | 396545920 | 3750 | 3745 | 3750 | 3745 | 1000 |
| 415 | 20241223 | 121400 | 392798420 | 3745 | 3745 | 3745 | 3745 | 500 |
| 416 | 20241223 | 121300 | 390925920 | 3740 | 3740 | 3740 | 3740 | 63 |
| 417 | 20241223 | 121200 | 390690300 | 3735 | 3735 | 3735 | 3735 | 304 |
| 418 | 20241223 | 121100 | 389554860 | 3740 | 3740 | 3740 | 3740 | 13 |
| 419 | 20241223 | 121000 | 389506240 | 3735 | 3735 | 3735 | 3735 | 387 |
| 420 | 20241223 | 120900 | 388060795 | 3740 | 3740 | 3740 | 3740 | 125 |
| 421 | 20241223 | 120800 | 387593295 | 3745 | 3745 | 3745 | 3745 | 0 |
| 422 | 20241223 | 120700 | 387593295 | 3745 | 3745 | 3745 | 3745 | 0 |
| 423 | 20241223 | 120600 | 387593295 | 3745 | 3745 | 3745 | 3745 | 0 |
| 424 | 20241223 | 120500 | 387593295 | 3745 | 3740 | 3745 | 3740 | 2 |
| 425 | 20241223 | 120400 | 387585810 | 3750 | 3745 | 3750 | 3745 | 30 |
| 426 | 20241223 | 120300 | 387473315 | 3740 | 3740 | 3740 | 3740 | 1 |
| 427 | 20241223 | 120200 | 387469575 | 3740 | 3735 | 3740 | 3735 | 501 |
| 428 | 20241223 | 120100 | 385595840 | 3740 | 3740 | 3740 | 3740 | 500 |
| 429 | 20241223 | 120000 | 383725840 | 3740 | 3740 | 3740 | 3740 | 3 |
| 430 | 20241223 | 115900 | 383714620 | 3740 | 3740 | 3740 | 3740 | 70 |
| 431 | 20241223 | 115800 | 383452820 | 3755 | 3740 | 3755 | 3740 | 84 |
| 432 | 20241223 | 115700 | 383137785 | 3745 | 3745 | 3745 | 3745 | 55 |
| 433 | 20241223 | 115600 | 382931810 | 3730 | 3730 | 3730 | 3730 | 0 |
| 434 | 20241223 | 115500 | 382931810 | 3730 | 3730 | 3730 | 3730 | 0 |
| 435 | 20241223 | 115400 | 382931810 | 3730 | 3730 | 3730 | 3730 | 100 |
| 436 | 20241223 | 115300 | 382558810 | 3750 | 3750 | 3750 | 3750 | 0 |
| 437 | 20241223 | 115200 | 382558810 | 3750 | 3740 | 3750 | 3740 | 50 |
| 438 | 20241223 | 115100 | 382371350 | 3725 | 3725 | 3725 | 3725 | 90 |
| 439 | 20241223 | 115000 | 382036100 | 3725 | 3720 | 3725 | 3720 | 26 |
| 440 | 20241223 | 114900 | 381939275 | 3720 | 3720 | 3750 | 3720 | 13 |
| 441 | 20241223 | 114800 | 381890885 | 3720 | 3715 | 3730 | 3710 | 1251 |
| 442 | 20241223 | 114700 | 377248280 | 3730 | 3745 | 3745 | 3730 | 4553 |
| 443 | 20241223 | 114600 | 360199650 | 3745 | 3740 | 3745 | 3740 | 1008 |
| 444 | 20241223 | 114500 | 356424695 | 3745 | 3745 | 3745 | 3745 | 10 |
| 445 | 20241223 | 114400 | 356387245 | 3755 | 3755 | 3755 | 3755 | 0 |
| 446 | 20241223 | 114300 | 356387245 | 3755 | 3735 | 3755 | 3735 | 5178 |
| 447 | 20241223 | 114200 | 337013225 | 3735 | 3735 | 3735 | 3735 | 1 |
| 448 | 20241223 | 114100 | 337009490 | 3735 | 3735 | 3735 | 3735 | 0 |
| 449 | 20241223 | 114000 | 337009490 | 3735 | 3720 | 3735 | 3720 | 6099 |
| 450 | 20241223 | 113900 | 314317840 | 3705 | 3705 | 3705 | 3705 | 0 |
| 451 | 20241223 | 113800 | 314317840 | 3705 | 3710 | 3710 | 3705 | 130 |
| 452 | 20241223 | 113700 | 313836185 | 3705 | 3705 | 3705 | 3705 | 0 |
| 453 | 20241223 | 113600 | 313836185 | 3705 | 3705 | 3705 | 3705 | 0 |
| 454 | 20241223 | 113500 | 313836185 | 3705 | 3705 | 3705 | 3705 | 1102 |
| 455 | 20241223 | 113400 | 309753275 | 3715 | 3715 | 3715 | 3715 | 157 |
| 456 | 20241223 | 113300 | 309170020 | 3710 | 3705 | 3710 | 3705 | 2 |
| 457 | 20241223 | 113200 | 309162605 | 3700 | 3700 | 3700 | 3700 | 0 |
| 458 | 20241223 | 113100 | 309162605 | 3700 | 3700 | 3705 | 3700 | 1053 |
| 459 | 20241223 | 113000 | 305266445 | 3705 | 3705 | 3705 | 3705 | 0 |
| 460 | 20241223 | 112900 | 305266445 | 3705 | 3705 | 3705 | 3705 | 0 |
| 461 | 20241223 | 112800 | 305266445 | 3705 | 3705 | 3705 | 3705 | 1 |
| 462 | 20241223 | 112700 | 305262740 | 3700 | 3695 | 3700 | 3695 | 674 |
| 463 | 20241223 | 112600 | 302768960 | 3695 | 3690 | 3720 | 3690 | 22 |
| 464 | 20241223 | 112500 | 302687580 | 3690 | 3690 | 3690 | 3690 | 944 |
| 465 | 20241223 | 112400 | 299204220 | 3690 | 3695 | 3695 | 3690 | 25 |
| 466 | 20241223 | 112300 | 299111930 | 3690 | 3700 | 3700 | 3690 | 3534 |
| 467 | 20241223 | 112200 | 286052250 | 3700 | 3700 | 3700 | 3700 | 76 |
| 468 | 20241223 | 112100 | 285771050 | 3705 | 3705 | 3705 | 3705 | 0 |
| 469 | 20241223 | 112000 | 285771050 | 3705 | 3705 | 3705 | 3705 | 17 |
| 470 | 20241223 | 111900 | 285708065 | 3705 | 3705 | 3705 | 3705 | 0 |
| 471 | 20241223 | 111800 | 285708065 | 3705 | 3705 | 3705 | 3705 | 0 |
| 472 | 20241223 | 111700 | 285708065 | 3705 | 3705 | 3705 | 3705 | 0 |
| 473 | 20241223 | 111600 | 285708065 | 3705 | 3705 | 3705 | 3705 | 0 |
| 474 | 20241223 | 111500 | 285708065 | 3705 | 3705 | 3705 | 3705 | 0 |
| 475 | 20241223 | 111400 | 285708065 | 3705 | 3705 | 3705 | 3705 | 2 |
| 476 | 20241223 | 111300 | 285700655 | 3700 | 3700 | 3700 | 3700 | 0 |
| 477 | 20241223 | 111200 | 285700655 | 3700 | 3700 | 3700 | 3700 | 111 |
| 478 | 20241223 | 111100 | 285289955 | 3710 | 3710 | 3710 | 3710 | 0 |
| 479 | 20241223 | 111000 | 285289955 | 3710 | 3710 | 3710 | 3710 | 0 |
| 480 | 20241223 | 110900 | 285289955 | 3710 | 3710 | 3710 | 3710 | 0 |
| 481 | 20241223 | 110800 | 285289955 | 3710 | 3710 | 3710 | 3710 | 0 |
| 482 | 20241223 | 110700 | 285289955 | 3710 | 3710 | 3710 | 3710 | 410 |
| 483 | 20241223 | 110600 | 283768855 | 3700 | 3700 | 3700 | 3700 | 911 |
| 484 | 20241223 | 110500 | 280398155 | 3710 | 3700 | 3710 | 3700 | 672 |
| 485 | 20241223 | 110400 | 277910895 | 3700 | 3700 | 3700 | 3700 | 2 |
| 486 | 20241223 | 110300 | 277903495 | 3700 | 3700 | 3700 | 3700 | 770 |
| 487 | 20241223 | 110200 | 275054495 | 3705 | 3715 | 3715 | 3705 | 2761 |
| 488 | 20241223 | 110100 | 264812225 | 3715 | 3715 | 3715 | 3715 | 116 |
| 489 | 20241223 | 110000 | 264381285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 490 | 20241223 | 105900 | 264381285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 491 | 20241223 | 105800 | 264381285 | 3715 | 3715 | 3715 | 3715 | 1 |
| 492 | 20241223 | 105700 | 264377570 | 3715 | 3715 | 3715 | 3715 | 0 |
| 493 | 20241223 | 105600 | 264377570 | 3715 | 3715 | 3715 | 3715 | 13 |
| 494 | 20241223 | 105500 | 264329275 | 3715 | 3715 | 3715 | 3715 | 0 |
| 495 | 20241223 | 105400 | 264329275 | 3715 | 3715 | 3715 | 3715 | 0 |
| 496 | 20241223 | 105300 | 264329275 | 3715 | 3715 | 3715 | 3715 | 271 |
| 497 | 20241223 | 105200 | 263322510 | 3715 | 3720 | 3720 | 3715 | 1538 |
| 498 | 20241223 | 105100 | 257603390 | 3725 | 3725 | 3725 | 3725 | 554 |
| 499 | 20241223 | 105000 | 255539740 | 3720 | 3715 | 3720 | 3715 | 51 |
| 500 | 20241223 | 104900 | 255350270 | 3725 | 3725 | 3725 | 3725 | 0 |
| 501 | 20241223 | 104800 | 255350270 | 3725 | 3725 | 3725 | 3725 | 0 |
| 502 | 20241223 | 104700 | 255350270 | 3725 | 3725 | 3725 | 3725 | 1 |
| 503 | 20241223 | 104600 | 255346545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 504 | 20241223 | 104500 | 255346545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 505 | 20241223 | 104400 | 255346545 | 3720 | 3720 | 3720 | 3720 | 0 |
| 506 | 20241223 | 104300 | 255346545 | 3720 | 3720 | 3720 | 3720 | 504 |
| 507 | 20241223 | 104200 | 253471665 | 3720 | 3720 | 3720 | 3720 | 47 |
| 508 | 20241223 | 104100 | 253296825 | 3720 | 3720 | 3720 | 3720 | 0 |
| 509 | 20241223 | 104000 | 253296825 | 3720 | 3720 | 3720 | 3720 | 200 |
| 510 | 20241223 | 103900 | 252552825 | 3715 | 3715 | 3715 | 3715 | 0 |
| 511 | 20241223 | 103800 | 252552825 | 3715 | 3715 | 3715 | 3715 | 0 |
| 512 | 20241223 | 103700 | 252552825 | 3715 | 3715 | 3715 | 3715 | 0 |
| 513 | 20241223 | 103600 | 252552825 | 3715 | 3715 | 3715 | 3715 | 20 |
| 514 | 20241223 | 103500 | 252478525 | 3715 | 3715 | 3715 | 3715 | 15 |
| 515 | 20241223 | 103400 | 252422800 | 3725 | 3725 | 3725 | 3725 | 0 |
| 516 | 20241223 | 103300 | 252422800 | 3725 | 3725 | 3725 | 3725 | 0 |
| 517 | 20241223 | 103200 | 252422800 | 3725 | 3725 | 3725 | 3725 | 0 |
| 518 | 20241223 | 103100 | 252422800 | 3725 | 3720 | 3725 | 3720 | 296 |
| 519 | 20241223 | 103000 | 251320350 | 3720 | 3735 | 3735 | 3720 | 353 |
| 520 | 20241223 | 102900 | 250005495 | 3735 | 3735 | 3735 | 3735 | 2 |
| 521 | 20241223 | 102800 | 249998025 | 3735 | 3735 | 3735 | 3735 | 2 |
| 522 | 20241223 | 102700 | 249990555 | 3735 | 3735 | 3735 | 3735 | 1646 |
| 523 | 20241223 | 102600 | 243842745 | 3730 | 3735 | 3735 | 3730 | 101 |
| 524 | 20241223 | 102500 | 243465515 | 3735 | 3735 | 3735 | 3735 | 300 |
| 525 | 20241223 | 102400 | 242345015 | 3730 | 3730 | 3730 | 3730 | 0 |
| 526 | 20241223 | 102300 | 242345015 | 3730 | 3730 | 3730 | 3730 | 1 |
| 527 | 20241223 | 102200 | 242341285 | 3730 | 3725 | 3730 | 3725 | 48 |
| 528 | 20241223 | 102100 | 242162470 | 3720 | 3725 | 3725 | 3720 | 203 |
| 529 | 20241223 | 102000 | 241407290 | 3720 | 3725 | 3725 | 3720 | 201 |
| 530 | 20241223 | 101900 | 240658570 | 3720 | 3720 | 3720 | 3720 | 0 |
| 531 | 20241223 | 101800 | 240658570 | 3720 | 3720 | 3720 | 3720 | 42 |
| 532 | 20241223 | 101700 | 240502330 | 3720 | 3720 | 3720 | 3720 | 1 |
| 533 | 20241223 | 101600 | 240498610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 534 | 20241223 | 101500 | 240498610 | 3725 | 3720 | 3725 | 3720 | 77 |
| 535 | 20241223 | 101400 | 240211790 | 3720 | 3720 | 3720 | 3720 | 0 |
| 536 | 20241223 | 101300 | 240211790 | 3720 | 3720 | 3720 | 3720 | 0 |
| 537 | 20241223 | 101200 | 240211790 | 3720 | 3720 | 3720 | 3720 | 0 |
| 538 | 20241223 | 101100 | 240211790 | 3720 | 3725 | 3725 | 3720 | 2372 |
| 539 | 20241223 | 101000 | 231378620 | 3725 | 3725 | 3725 | 3725 | 1 |
| 540 | 20241223 | 100900 | 231374895 | 3735 | 3735 | 3735 | 3735 | 0 |
| 541 | 20241223 | 100800 | 231374895 | 3735 | 3735 | 3735 | 3735 | 54 |
| 542 | 20241223 | 100700 | 231173205 | 3735 | 3735 | 3735 | 3735 | 1 |
| 543 | 20241223 | 100600 | 231169470 | 3725 | 3735 | 3735 | 3725 | 309 |
| 544 | 20241223 | 100500 | 230015445 | 3725 | 3730 | 3730 | 3725 | 647 |
| 545 | 20241223 | 100400 | 227604870 | 3730 | 3725 | 3730 | 3725 | 36 |
| 546 | 20241223 | 100300 | 227470710 | 3730 | 3730 | 3730 | 3730 | 0 |
| 547 | 20241223 | 100200 | 227470710 | 3730 | 3730 | 3730 | 3730 | 61 |
| 548 | 20241223 | 100100 | 227243180 | 3730 | 3730 | 3730 | 3730 | 2 |
| 549 | 20241223 | 100000 | 227235720 | 3735 | 3735 | 3735 | 3735 | 0 |
| 550 | 20241223 | 095900 | 227235720 | 3735 | 3740 | 3740 | 3735 | 4 |
| 551 | 20241223 | 095800 | 227220765 | 3740 | 3760 | 3760 | 3740 | 9475 |
| 552 | 20241223 | 095700 | 191685795 | 3755 | 3745 | 3755 | 3745 | 3230 |
| 553 | 20241223 | 095600 | 179572020 | 3745 | 3730 | 3745 | 3720 | 437 |
| 554 | 20241223 | 095500 | 177940675 | 3735 | 3730 | 3735 | 3730 | 427 |
| 555 | 20241223 | 095400 | 176346550 | 3730 | 3725 | 3730 | 3725 | 500 |
| 556 | 20241223 | 095300 | 174481835 | 3725 | 3725 | 3725 | 3725 | 2 |
| 557 | 20241223 | 095200 | 174474385 | 3720 | 3720 | 3720 | 3720 | 150 |
| 558 | 20241223 | 095100 | 173916385 | 3730 | 3725 | 3730 | 3725 | 104 |
| 559 | 20241223 | 095000 | 173528475 | 3715 | 3715 | 3715 | 3715 | 202 |
| 560 | 20241223 | 094900 | 172778045 | 3715 | 3725 | 3725 | 3715 | 4 |
| 561 | 20241223 | 094800 | 172763155 | 3720 | 3710 | 3720 | 3710 | 682 |
| 562 | 20241223 | 094700 | 170228720 | 3710 | 3710 | 3715 | 3710 | 33 |
| 563 | 20241223 | 094600 | 170106230 | 3705 | 3705 | 3705 | 3705 | 0 |
| 564 | 20241223 | 094500 | 170106230 | 3705 | 3705 | 3705 | 3705 | 101 |
| 565 | 20241223 | 094400 | 169732025 | 3705 | 3705 | 3705 | 3705 | 0 |
| 566 | 20241223 | 094300 | 169732025 | 3705 | 3705 | 3705 | 3705 | 0 |
| 567 | 20241223 | 094200 | 169732025 | 3705 | 3705 | 3705 | 3705 | 0 |
| 568 | 20241223 | 094100 | 169732025 | 3705 | 3705 | 3705 | 3705 | 10 |
| 569 | 20241223 | 094000 | 169694975 | 3700 | 3700 | 3700 | 3700 | 175 |
| 570 | 20241223 | 093900 | 169047475 | 3700 | 3700 | 3700 | 3700 | 0 |
| 571 | 20241223 | 093800 | 169047475 | 3700 | 3700 | 3700 | 3700 | 0 |
| 572 | 20241223 | 093700 | 169047475 | 3700 | 3700 | 3700 | 3700 | 0 |
| 573 | 20241223 | 093600 | 169047475 | 3700 | 3700 | 3700 | 3700 | 100 |
| 574 | 20241223 | 093500 | 168677475 | 3700 | 3700 | 3700 | 3700 | 673 |
| 575 | 20241223 | 093400 | 166187375 | 3695 | 3695 | 3695 | 3695 | 0 |
| 576 | 20241223 | 093300 | 166187375 | 3695 | 3685 | 3695 | 3685 | 601 |
| 577 | 20241223 | 093200 | 163966980 | 3690 | 3705 | 3705 | 3685 | 3091 |
| 578 | 20241223 | 093100 | 152561535 | 3695 | 3695 | 3695 | 3695 | 0 |
| 579 | 20241223 | 093000 | 152561535 | 3695 | 3695 | 3695 | 3695 | 0 |
| 580 | 20241223 | 092900 | 152561535 | 3695 | 3695 | 3695 | 3695 | 0 |
| 581 | 20241223 | 092800 | 152561535 | 3695 | 3695 | 3695 | 3695 | 0 |
| 582 | 20241223 | 092700 | 152561535 | 3695 | 3695 | 3695 | 3695 | 0 |
| 583 | 20241223 | 092600 | 152561535 | 3695 | 3690 | 3695 | 3690 | 602 |
| 584 | 20241223 | 092500 | 150337335 | 3685 | 3685 | 3685 | 3685 | 0 |
| 585 | 20241223 | 092400 | 150337335 | 3685 | 3685 | 3685 | 3685 | 0 |
| 586 | 20241223 | 092300 | 150337335 | 3685 | 3685 | 3685 | 3685 | 0 |
| 587 | 20241223 | 092200 | 150337335 | 3685 | 3695 | 3695 | 3685 | 644 |
| 588 | 20241223 | 092100 | 147961605 | 3680 | 3680 | 3680 | 3680 | 0 |
| 589 | 20241223 | 092000 | 147961605 | 3680 | 3690 | 3710 | 3680 | 1452 |
| 590 | 20241223 | 091900 | 142611685 | 3675 | 3670 | 3720 | 3665 | 8301 |
| 591 | 20241223 | 091800 | 112049355 | 3670 | 3670 | 3670 | 3670 | 0 |
| 592 | 20241223 | 091700 | 112049355 | 3670 | 3680 | 3680 | 3670 | 917 |
| 593 | 20241223 | 091600 | 108679915 | 3680 | 3690 | 3690 | 3680 | 1691 |
| 594 | 20241223 | 091500 | 102452545 | 3690 | 3690 | 3690 | 3690 | 6 |
| 595 | 20241223 | 091400 | 102430405 | 3685 | 3705 | 3705 | 3685 | 2882 |
| 596 | 20241223 | 091300 | 91772105 | 3710 | 3710 | 3710 | 3710 | 0 |
| 597 | 20241223 | 091200 | 91772105 | 3710 | 3710 | 3710 | 3710 | 1912 |
| 598 | 20241223 | 091100 | 84678585 | 3710 | 3710 | 3710 | 3710 | 499 |
| 599 | 20241223 | 091000 | 82827295 | 3710 | 3715 | 3715 | 3710 | 770 |
| 600 | 20241223 | 090900 | 79966845 | 3720 | 3720 | 3720 | 3720 | 3211 |
| 601 | 20241223 | 090800 | 68021925 | 3725 | 3730 | 3730 | 3725 | 1737 |
| 602 | 20241223 | 090700 | 61548660 | 3730 | 3750 | 3750 | 3730 | 1263 |
| 603 | 20241223 | 090600 | 56837470 | 3755 | 3740 | 3760 | 3735 | 3262 |
| 604 | 20241223 | 090500 | 44612625 | 3735 | 3695 | 3735 | 3680 | 3618 |
| 605 | 20241223 | 090400 | 31167130 | 3695 | 3680 | 3695 | 3680 | 1416 |
| 606 | 20241223 | 090300 | 25951750 | 3650 | 3650 | 3650 | 3650 | 0 |
| 607 | 20241223 | 090200 | 25951750 | 3650 | 3650 | 3650 | 3650 | 0 |
| 608 | 20241223 | 090100 | 25951750 | 3650 | 3715 | 3715 | 3650 | 206 |
| 609 | 20241223 | 090000 | 25186785 | 3720 | 3610 | 3720 | 3605 | 6927 |