29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 184200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 16729 |
| 3 | 20241223 | 184100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20241223 | 184000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20241223 | 183900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20241223 | 183800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20241223 | 183700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20241223 | 183600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20241223 | 183500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20241223 | 183400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20241223 | 183300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20241223 | 183200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20241223 | 183100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20241223 | 183000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20241223 | 182900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20241223 | 182800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20241223 | 182700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20241223 | 182600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20241223 | 182500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20241223 | 182400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20241223 | 182300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20241223 | 182200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20241223 | 182100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20241223 | 182000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20241223 | 181900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20241223 | 181800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20241223 | 181700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20241223 | 181600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20241223 | 181500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20241223 | 181400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20241223 | 181300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20241223 | 181200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 16729 |
| 33 | 20241223 | 181100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20241223 | 181000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20241223 | 180900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20241223 | 180800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20241223 | 180700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20241223 | 180600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20241223 | 180500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20241223 | 180400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20241223 | 180300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20241223 | 180200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20241223 | 180100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20241223 | 180000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20241223 | 175900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20241223 | 175800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20241223 | 175700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20241223 | 175600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20241223 | 175500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20241223 | 175400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20241223 | 175300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20241223 | 175200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20241223 | 175100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20241223 | 175000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20241223 | 174900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20241223 | 174800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20241223 | 174700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20241223 | 174600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20241223 | 174500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20241223 | 174400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20241223 | 174300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20241223 | 174200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 16729 |
| 63 | 20241223 | 174100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20241223 | 174000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20241223 | 173900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20241223 | 173800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20241223 | 173700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20241223 | 173600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20241223 | 173500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20241223 | 173400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20241223 | 173300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20241223 | 173200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20241223 | 173100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20241223 | 173000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20241223 | 172900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20241223 | 172800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20241223 | 172700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20241223 | 172600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20241223 | 172500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20241223 | 172400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20241223 | 172300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20241223 | 172200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20241223 | 172100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20241223 | 172000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20241223 | 171900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20241223 | 171800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20241223 | 171700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20241223 | 171600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20241223 | 171500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20241223 | 171400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20241223 | 171300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20241223 | 171200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 16729 |
| 93 | 20241223 | 171100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20241223 | 171000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20241223 | 170900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20241223 | 170800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20241223 | 170700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20241223 | 170600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20241223 | 170500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20241223 | 170400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20241223 | 170300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20241223 | 170200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20241223 | 170100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20241223 | 170000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20241223 | 165900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20241223 | 165800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20241223 | 165700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20241223 | 165600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20241223 | 165500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20241223 | 165400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20241223 | 165300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20241223 | 165200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20241223 | 165100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20241223 | 165000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20241223 | 164900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20241223 | 164800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20241223 | 164700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20241223 | 164600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20241223 | 164500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20241223 | 164400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20241223 | 164300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20241223 | 164200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 16729 |
| 123 | 20241223 | 164100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20241223 | 164000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20241223 | 163900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20241223 | 163800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20241223 | 163700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20241223 | 163600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20241223 | 163500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20241223 | 163400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20241223 | 163300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20241223 | 163200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20241223 | 163100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20241223 | 163000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20241223 | 162900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20241223 | 162800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20241223 | 162700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20241223 | 162600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20241223 | 162500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20241223 | 162400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20241223 | 162300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20241223 | 162200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20241223 | 162100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20241223 | 162000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20241223 | 161900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20241223 | 161800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20241223 | 161700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20241223 | 161600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20241223 | 161500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20241223 | 161400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20241223 | 161300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20241223 | 161200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 16729 |
| 153 | 20241223 | 161100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20241223 | 161000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20241223 | 160900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20241223 | 160800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20241223 | 160700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20241223 | 160600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20241223 | 160500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20241223 | 160400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20241223 | 160300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20241223 | 160200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20241223 | 160100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20241223 | 160000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20241223 | 155900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20241223 | 155800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20241223 | 155700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20241223 | 155600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20241223 | 155500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20241223 | 155400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20241223 | 155300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20241223 | 155200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20241223 | 155100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20241223 | 155000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20241223 | 154900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20241223 | 154800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20241223 | 154700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20241223 | 154600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20241223 | 154500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20241223 | 154400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20241223 | 154300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20241223 | 154200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 16729 |
| 183 | 20241223 | 154100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20241223 | 154000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20241223 | 153900 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20241223 | 153800 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20241223 | 153700 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20241223 | 153600 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20241223 | 153500 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20241223 | 153400 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20241223 | 153300 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20241223 | 153200 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20241223 | 153100 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20241223 | 153000 | 2464500670 | 2265 | 2265 | 2265 | 2265 | 16729 |
| 195 | 20241223 | 152900 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20241223 | 152800 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20241223 | 152700 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20241223 | 152600 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20241223 | 152500 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20241223 | 152400 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20241223 | 152300 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20241223 | 152200 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20241223 | 152100 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20241223 | 152000 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20241223 | 151900 | 2426609485 | 2270 | 2270 | 2270 | 2270 | 3277 |
| 206 | 20241223 | 151800 | 2419170695 | 2275 | 2270 | 2275 | 2270 | 1554 |
| 207 | 20241223 | 151700 | 2415643105 | 2270 | 2270 | 2275 | 2270 | 502 |
| 208 | 20241223 | 151600 | 2414503560 | 2270 | 2270 | 2270 | 2270 | 561 |
| 209 | 20241223 | 151500 | 2413230090 | 2265 | 2280 | 2280 | 2265 | 17465 |
| 210 | 20241223 | 151400 | 2373582590 | 2275 | 2275 | 2280 | 2275 | 428 |
| 211 | 20241223 | 151300 | 2372608880 | 2275 | 2275 | 2275 | 2275 | 927 |
| 212 | 20241223 | 151200 | 2370499955 | 2280 | 2275 | 2280 | 2275 | 3925 |
| 213 | 20241223 | 151100 | 2361558320 | 2275 | 2275 | 2275 | 2275 | 4300 |
| 214 | 20241223 | 151000 | 2351775820 | 2275 | 2270 | 2275 | 2270 | 1662 |
| 215 | 20241223 | 150900 | 2347996315 | 2270 | 2275 | 2275 | 2270 | 2436 |
| 216 | 20241223 | 150800 | 2342454440 | 2275 | 2275 | 2275 | 2270 | 46 |
| 217 | 20241223 | 150700 | 2342349890 | 2275 | 2275 | 2280 | 2275 | 136 |
| 218 | 20241223 | 150600 | 2342040430 | 2275 | 2270 | 2275 | 2270 | 1609 |
| 219 | 20241223 | 150500 | 2338380835 | 2275 | 2275 | 2275 | 2275 | 747 |
| 220 | 20241223 | 150400 | 2336681410 | 2270 | 2270 | 2270 | 2270 | 1 |
| 221 | 20241223 | 150300 | 2336679140 | 2275 | 2275 | 2275 | 2275 | 472 |
| 222 | 20241223 | 150200 | 2335605340 | 2275 | 2270 | 2275 | 2270 | 427 |
| 223 | 20241223 | 150100 | 2334634015 | 2275 | 2275 | 2275 | 2275 | 91 |
| 224 | 20241223 | 150000 | 2334426990 | 2270 | 2280 | 2280 | 2270 | 166 |
| 225 | 20241223 | 145900 | 2334048960 | 2275 | 2270 | 2275 | 2270 | 1142 |
| 226 | 20241223 | 145800 | 2331451160 | 2275 | 2265 | 2275 | 2265 | 2504 |
| 227 | 20241223 | 145700 | 2325779565 | 2275 | 2275 | 2275 | 2270 | 2526 |
| 228 | 20241223 | 145600 | 2320040285 | 2275 | 2265 | 2275 | 2265 | 203 |
| 229 | 20241223 | 145500 | 2319579470 | 2265 | 2265 | 2265 | 2265 | 5000 |
| 230 | 20241223 | 145400 | 2308254470 | 2275 | 2270 | 2275 | 2270 | 61 |
| 231 | 20241223 | 145300 | 2308115785 | 2270 | 2270 | 2275 | 2270 | 1080 |
| 232 | 20241223 | 145200 | 2305663035 | 2275 | 2275 | 2275 | 2275 | 130 |
| 233 | 20241223 | 145100 | 2305367285 | 2270 | 2270 | 2275 | 2270 | 321 |
| 234 | 20241223 | 145000 | 2304638575 | 2275 | 2275 | 2275 | 2275 | 100 |
| 235 | 20241223 | 144900 | 2304411075 | 2275 | 2265 | 2275 | 2265 | 354 |
| 236 | 20241223 | 144800 | 2303609245 | 2270 | 2275 | 2275 | 2270 | 781 |
| 237 | 20241223 | 144700 | 2301836360 | 2270 | 2270 | 2275 | 2265 | 3634 |
| 238 | 20241223 | 144600 | 2293594025 | 2275 | 2280 | 2280 | 2275 | 4338 |
| 239 | 20241223 | 144500 | 2283724570 | 2280 | 2280 | 2280 | 2280 | 14 |
| 240 | 20241223 | 144400 | 2283692650 | 2280 | 2285 | 2285 | 2280 | 621 |
| 241 | 20241223 | 144300 | 2282276760 | 2280 | 2285 | 2285 | 2280 | 203 |
| 242 | 20241223 | 144200 | 2281813910 | 2285 | 2285 | 2285 | 2285 | 800 |
| 243 | 20241223 | 144100 | 2279985910 | 2285 | 2285 | 2285 | 2285 | 1 |
| 244 | 20241223 | 144000 | 2279983625 | 2280 | 2280 | 2280 | 2280 | 0 |
| 245 | 20241223 | 143900 | 2279983625 | 2280 | 2290 | 2290 | 2280 | 316 |
| 246 | 20241223 | 143800 | 2279262935 | 2290 | 2290 | 2290 | 2290 | 63 |
| 247 | 20241223 | 143700 | 2279118665 | 2290 | 2290 | 2290 | 2290 | 0 |
| 248 | 20241223 | 143600 | 2279118665 | 2290 | 2290 | 2290 | 2290 | 2 |
| 249 | 20241223 | 143500 | 2279114085 | 2280 | 2285 | 2285 | 2280 | 11371 |
| 250 | 20241223 | 143400 | 2253178645 | 2290 | 2290 | 2290 | 2290 | 11 |
| 251 | 20241223 | 143300 | 2253153455 | 2285 | 2285 | 2285 | 2285 | 21 |
| 252 | 20241223 | 143200 | 2253105470 | 2280 | 2280 | 2290 | 2280 | 560 |
| 253 | 20241223 | 143100 | 2251827620 | 2290 | 2280 | 2290 | 2280 | 51 |
| 254 | 20241223 | 143000 | 2251711330 | 2290 | 2285 | 2290 | 2285 | 709 |
| 255 | 20241223 | 142900 | 2250091260 | 2285 | 2290 | 2290 | 2285 | 897 |
| 256 | 20241223 | 142800 | 2248038590 | 2290 | 2290 | 2295 | 2290 | 17 |
| 257 | 20241223 | 142700 | 2247999655 | 2295 | 2295 | 2295 | 2295 | 1 |
| 258 | 20241223 | 142600 | 2247997360 | 2300 | 2290 | 2300 | 2290 | 68 |
| 259 | 20241223 | 142500 | 2247841580 | 2300 | 2300 | 2300 | 2300 | 13 |
| 260 | 20241223 | 142400 | 2247811680 | 2300 | 2305 | 2305 | 2300 | 207 |
| 261 | 20241223 | 142300 | 2247335315 | 2300 | 2300 | 2300 | 2300 | 403 |
| 262 | 20241223 | 142200 | 2246408415 | 2305 | 2295 | 2305 | 2295 | 184 |
| 263 | 20241223 | 142100 | 2245986105 | 2305 | 2295 | 2305 | 2295 | 5665 |
| 264 | 20241223 | 142000 | 2232955185 | 2295 | 2295 | 2295 | 2290 | 3080 |
| 265 | 20241223 | 141900 | 2225886595 | 2295 | 2290 | 2295 | 2290 | 1516 |
| 266 | 20241223 | 141800 | 2222414840 | 2280 | 2280 | 2280 | 2280 | 1050 |
| 267 | 20241223 | 141700 | 2220020840 | 2285 | 2285 | 2285 | 2280 | 1106 |
| 268 | 20241223 | 141600 | 2217493955 | 2285 | 2280 | 2285 | 2280 | 1079 |
| 269 | 20241223 | 141500 | 2215033770 | 2280 | 2290 | 2290 | 2280 | 1884 |
| 270 | 20241223 | 141400 | 2210733825 | 2290 | 2285 | 2290 | 2285 | 52 |
| 271 | 20241223 | 141300 | 2210614995 | 2290 | 2290 | 2290 | 2285 | 50 |
| 272 | 20241223 | 141200 | 2210500620 | 2285 | 2290 | 2290 | 2285 | 220 |
| 273 | 20241223 | 141100 | 2209996920 | 2295 | 2290 | 2295 | 2290 | 3841 |
| 274 | 20241223 | 141000 | 2201189015 | 2285 | 2285 | 2285 | 2285 | 200 |
| 275 | 20241223 | 140900 | 2200732015 | 2285 | 2285 | 2290 | 2285 | 17 |
| 276 | 20241223 | 140800 | 2200693160 | 2285 | 2280 | 2285 | 2280 | 1374 |
| 277 | 20241223 | 140700 | 2197560370 | 2290 | 2290 | 2290 | 2290 | 130 |
| 278 | 20241223 | 140600 | 2197262670 | 2290 | 2285 | 2290 | 2285 | 134 |
| 279 | 20241223 | 140500 | 2196956360 | 2280 | 2285 | 2285 | 2280 | 60 |
| 280 | 20241223 | 140400 | 2196819510 | 2285 | 2280 | 2285 | 2280 | 8001 |
| 281 | 20241223 | 140300 | 2178537230 | 2285 | 2285 | 2285 | 2280 | 477 |
| 282 | 20241223 | 140200 | 2177449610 | 2285 | 2280 | 2285 | 2280 | 5944 |
| 283 | 20241223 | 140100 | 2163897230 | 2275 | 2275 | 2275 | 2275 | 13 |
| 284 | 20241223 | 140000 | 2163867655 | 2275 | 2280 | 2280 | 2275 | 486 |
| 285 | 20241223 | 135900 | 2162760895 | 2280 | 2275 | 2280 | 2275 | 236 |
| 286 | 20241223 | 135800 | 2162223140 | 2275 | 2275 | 2275 | 2275 | 1567 |
| 287 | 20241223 | 135700 | 2158658215 | 2275 | 2275 | 2275 | 2275 | 101 |
| 288 | 20241223 | 135600 | 2158428440 | 2270 | 2270 | 2270 | 2270 | 394 |
| 289 | 20241223 | 135500 | 2157534060 | 2285 | 2285 | 2285 | 2285 | 331 |
| 290 | 20241223 | 135400 | 2156777725 | 2285 | 2285 | 2285 | 2275 | 2308 |
| 291 | 20241223 | 135300 | 2151522020 | 2275 | 2285 | 2285 | 2275 | 1141 |
| 292 | 20241223 | 135200 | 2148921130 | 2285 | 2280 | 2285 | 2280 | 431 |
| 293 | 20241223 | 135100 | 2147938445 | 2280 | 2280 | 2280 | 2280 | 1519 |
| 294 | 20241223 | 135000 | 2144475125 | 2280 | 2280 | 2280 | 2280 | 40 |
| 295 | 20241223 | 134900 | 2144383925 | 2275 | 2275 | 2275 | 2275 | 0 |
| 296 | 20241223 | 134800 | 2144383925 | 2275 | 2280 | 2280 | 2275 | 400 |
| 297 | 20241223 | 134700 | 2143472425 | 2280 | 2285 | 2285 | 2280 | 300 |
| 298 | 20241223 | 134600 | 2142787425 | 2285 | 2285 | 2285 | 2285 | 103 |
| 299 | 20241223 | 134500 | 2142552070 | 2285 | 2280 | 2285 | 2280 | 3289 |
| 300 | 20241223 | 134400 | 2135051010 | 2280 | 2280 | 2280 | 2280 | 1 |
| 301 | 20241223 | 134300 | 2135048730 | 2275 | 2275 | 2275 | 2275 | 0 |
| 302 | 20241223 | 134200 | 2135048730 | 2275 | 2275 | 2275 | 2275 | 10000 |
| 303 | 20241223 | 134100 | 2112298730 | 2275 | 2275 | 2275 | 2275 | 30 |
| 304 | 20241223 | 134000 | 2112230480 | 2280 | 2280 | 2280 | 2280 | 374 |
| 305 | 20241223 | 133900 | 2111377760 | 2280 | 2275 | 2280 | 2275 | 1169 |
| 306 | 20241223 | 133800 | 2108712635 | 2275 | 2275 | 2275 | 2275 | 297 |
| 307 | 20241223 | 133700 | 2108036960 | 2275 | 2275 | 2275 | 2270 | 550 |
| 308 | 20241223 | 133600 | 2106786590 | 2275 | 2280 | 2280 | 2275 | 3175 |
| 309 | 20241223 | 133500 | 2099562590 | 2280 | 2280 | 2280 | 2280 | 0 |
| 310 | 20241223 | 133400 | 2099562590 | 2280 | 2280 | 2280 | 2280 | 733 |
| 311 | 20241223 | 133300 | 2097891350 | 2280 | 2280 | 2280 | 2280 | 791 |
| 312 | 20241223 | 133200 | 2096087870 | 2280 | 2280 | 2280 | 2280 | 1227 |
| 313 | 20241223 | 133100 | 2093290310 | 2280 | 2280 | 2280 | 2280 | 17 |
| 314 | 20241223 | 133000 | 2093251550 | 2280 | 2280 | 2280 | 2280 | 0 |
| 315 | 20241223 | 132900 | 2093251550 | 2280 | 2280 | 2280 | 2280 | 441 |
| 316 | 20241223 | 132800 | 2092246070 | 2280 | 2280 | 2280 | 2280 | 2403 |
| 317 | 20241223 | 132700 | 2086767230 | 2280 | 2275 | 2280 | 2275 | 211 |
| 318 | 20241223 | 132600 | 2086287150 | 2275 | 2275 | 2275 | 2275 | 65 |
| 319 | 20241223 | 132500 | 2086139275 | 2280 | 2280 | 2280 | 2280 | 5 |
| 320 | 20241223 | 132400 | 2086127875 | 2280 | 2275 | 2280 | 2275 | 388 |
| 321 | 20241223 | 132300 | 2085243870 | 2280 | 2280 | 2280 | 2280 | 0 |
| 322 | 20241223 | 132200 | 2085243870 | 2280 | 2280 | 2280 | 2280 | 0 |
| 323 | 20241223 | 132100 | 2085243870 | 2280 | 2280 | 2280 | 2280 | 10 |
| 324 | 20241223 | 132000 | 2085221070 | 2280 | 2275 | 2280 | 2275 | 780 |
| 325 | 20241223 | 131900 | 2083446565 | 2275 | 2270 | 2275 | 2270 | 36 |
| 326 | 20241223 | 131800 | 2083364765 | 2275 | 2275 | 2280 | 2275 | 20 |
| 327 | 20241223 | 131700 | 2083319260 | 2270 | 2270 | 2270 | 2270 | 1064 |
| 328 | 20241223 | 131600 | 2080903980 | 2270 | 2270 | 2270 | 2270 | 2 |
| 329 | 20241223 | 131500 | 2080899440 | 2265 | 2265 | 2265 | 2265 | 1882 |
| 330 | 20241223 | 131400 | 2076636710 | 2270 | 2270 | 2270 | 2270 | 110 |
| 331 | 20241223 | 131300 | 2076387010 | 2270 | 2270 | 2270 | 2270 | 201 |
| 332 | 20241223 | 131200 | 2075930740 | 2265 | 2270 | 2270 | 2265 | 299 |
| 333 | 20241223 | 131100 | 2075253485 | 2265 | 2265 | 2265 | 2265 | 300 |
| 334 | 20241223 | 131000 | 2074573985 | 2275 | 2270 | 2275 | 2260 | 2255 |
| 335 | 20241223 | 130900 | 2069459010 | 2280 | 2280 | 2280 | 2280 | 0 |
| 336 | 20241223 | 130800 | 2069459010 | 2280 | 2280 | 2280 | 2280 | 1 |
| 337 | 20241223 | 130700 | 2069456730 | 2275 | 2275 | 2275 | 2275 | 582 |
| 338 | 20241223 | 130600 | 2068132680 | 2275 | 2275 | 2275 | 2275 | 200 |
| 339 | 20241223 | 130500 | 2067677680 | 2275 | 2275 | 2275 | 2275 | 911 |
| 340 | 20241223 | 130400 | 2065605155 | 2270 | 2270 | 2270 | 2270 | 793 |
| 341 | 20241223 | 130300 | 2063805045 | 2265 | 2265 | 2265 | 2265 | 0 |
| 342 | 20241223 | 130200 | 2063805045 | 2265 | 2265 | 2265 | 2265 | 401 |
| 343 | 20241223 | 130100 | 2062896780 | 2270 | 2270 | 2270 | 2260 | 2939 |
| 344 | 20241223 | 130000 | 2056233190 | 2275 | 2275 | 2275 | 2275 | 1972 |
| 345 | 20241223 | 125900 | 2051746890 | 2280 | 2280 | 2280 | 2280 | 3 |
| 346 | 20241223 | 125800 | 2051740050 | 2280 | 2280 | 2280 | 2280 | 0 |
| 347 | 20241223 | 125700 | 2051740050 | 2280 | 2275 | 2280 | 2275 | 7 |
| 348 | 20241223 | 125600 | 2051724120 | 2275 | 2270 | 2275 | 2270 | 460 |
| 349 | 20241223 | 125500 | 2050677720 | 2275 | 2275 | 2275 | 2275 | 10 |
| 350 | 20241223 | 125400 | 2050654970 | 2275 | 2275 | 2275 | 2275 | 30 |
| 351 | 20241223 | 125300 | 2050586720 | 2275 | 2265 | 2275 | 2265 | 9217 |
| 352 | 20241223 | 125200 | 2029708580 | 2270 | 2265 | 2270 | 2265 | 1510 |
| 353 | 20241223 | 125100 | 2026285880 | 2270 | 2275 | 2275 | 2270 | 11918 |
| 354 | 20241223 | 125000 | 1999231920 | 2275 | 2280 | 2280 | 2275 | 9734 |
| 355 | 20241223 | 124900 | 1977065285 | 2280 | 2285 | 2285 | 2280 | 7 |
| 356 | 20241223 | 124800 | 1977049295 | 2285 | 2280 | 2285 | 2280 | 539 |
| 357 | 20241223 | 124700 | 1975820370 | 2280 | 2275 | 2280 | 2275 | 541 |
| 358 | 20241223 | 124600 | 1974586895 | 2280 | 2280 | 2280 | 2280 | 835 |
| 359 | 20241223 | 124500 | 1972683095 | 2280 | 2280 | 2280 | 2280 | 551 |
| 360 | 20241223 | 124400 | 1971426815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 361 | 20241223 | 124300 | 1971426815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 362 | 20241223 | 124200 | 1971426815 | 2280 | 2280 | 2280 | 2280 | 451 |
| 363 | 20241223 | 124100 | 1970398535 | 2280 | 2275 | 2280 | 2275 | 1161 |
| 364 | 20241223 | 124000 | 1967752455 | 2275 | 2275 | 2275 | 2275 | 1307 |
| 365 | 20241223 | 123900 | 1964779030 | 2275 | 2270 | 2275 | 2270 | 181 |
| 366 | 20241223 | 123800 | 1964367285 | 2275 | 2275 | 2275 | 2275 | 1100 |
| 367 | 20241223 | 123700 | 1961864785 | 2275 | 2270 | 2275 | 2270 | 94 |
| 368 | 20241223 | 123600 | 1961651400 | 2270 | 2270 | 2270 | 2270 | 3540 |
| 369 | 20241223 | 123500 | 1953615600 | 2270 | 2270 | 2270 | 2270 | 440 |
| 370 | 20241223 | 123400 | 1952616800 | 2270 | 2270 | 2270 | 2270 | 3 |
| 371 | 20241223 | 123300 | 1952609990 | 2270 | 2270 | 2270 | 2270 | 5 |
| 372 | 20241223 | 123200 | 1952598640 | 2270 | 2270 | 2270 | 2270 | 1486 |
| 373 | 20241223 | 123100 | 1949225420 | 2270 | 2270 | 2270 | 2270 | 222 |
| 374 | 20241223 | 123000 | 1948721480 | 2275 | 2270 | 2275 | 2270 | 841 |
| 375 | 20241223 | 122900 | 1946812055 | 2275 | 2270 | 2275 | 2270 | 226 |
| 376 | 20241223 | 122800 | 1946298905 | 2275 | 2270 | 2275 | 2270 | 234 |
| 377 | 20241223 | 122700 | 1945767560 | 2265 | 2270 | 2270 | 2265 | 103 |
| 378 | 20241223 | 122600 | 1945533765 | 2265 | 2265 | 2265 | 2265 | 1216 |
| 379 | 20241223 | 122500 | 1942779525 | 2270 | 2270 | 2270 | 2270 | 22 |
| 380 | 20241223 | 122400 | 1942729585 | 2270 | 2275 | 2275 | 2270 | 558 |
| 381 | 20241223 | 122300 | 1941460925 | 2275 | 2275 | 2275 | 2275 | 301 |
| 382 | 20241223 | 122200 | 1940776150 | 2270 | 2275 | 2275 | 2270 | 56 |
| 383 | 20241223 | 122100 | 1940649025 | 2275 | 2270 | 2275 | 2270 | 201 |
| 384 | 20241223 | 122000 | 1940192250 | 2270 | 2265 | 2270 | 2265 | 225 |
| 385 | 20241223 | 121900 | 1939682615 | 2270 | 2270 | 2270 | 2270 | 0 |
| 386 | 20241223 | 121800 | 1939682615 | 2270 | 2265 | 2270 | 2265 | 10000 |
| 387 | 20241223 | 121700 | 1916983685 | 2265 | 2265 | 2265 | 2265 | 1 |
| 388 | 20241223 | 121600 | 1916981420 | 2265 | 2260 | 2265 | 2260 | 252 |
| 389 | 20241223 | 121500 | 1916411895 | 2260 | 2260 | 2260 | 2260 | 20 |
| 390 | 20241223 | 121400 | 1916366695 | 2260 | 2260 | 2260 | 2260 | 1876 |
| 391 | 20241223 | 121300 | 1912126935 | 2260 | 2260 | 2260 | 2260 | 0 |
| 392 | 20241223 | 121200 | 1912126935 | 2260 | 2260 | 2260 | 2260 | 887 |
| 393 | 20241223 | 121100 | 1910122315 | 2260 | 2260 | 2260 | 2260 | 31 |
| 394 | 20241223 | 121000 | 1910052255 | 2260 | 2260 | 2260 | 2260 | 519 |
| 395 | 20241223 | 120900 | 1908879315 | 2265 | 2260 | 2265 | 2260 | 3001 |
| 396 | 20241223 | 120800 | 1902097050 | 2260 | 2265 | 2265 | 2260 | 1128 |
| 397 | 20241223 | 120700 | 1899542765 | 2265 | 2265 | 2265 | 2265 | 0 |
| 398 | 20241223 | 120600 | 1899542765 | 2265 | 2265 | 2265 | 2265 | 0 |
| 399 | 20241223 | 120500 | 1899542765 | 2265 | 2260 | 2270 | 2260 | 61 |
| 400 | 20241223 | 120400 | 1899404605 | 2265 | 2265 | 2270 | 2265 | 1015 |
| 401 | 20241223 | 120300 | 1897103625 | 2255 | 2265 | 2265 | 2255 | 300 |
| 402 | 20241223 | 120200 | 1896425125 | 2265 | 2265 | 2265 | 2260 | 747 |
| 403 | 20241223 | 120100 | 1894734910 | 2265 | 2260 | 2265 | 2260 | 22 |
| 404 | 20241223 | 120000 | 1894685085 | 2260 | 2260 | 2260 | 2260 | 0 |
| 405 | 20241223 | 115900 | 1894685085 | 2260 | 2265 | 2265 | 2260 | 1257 |
| 406 | 20241223 | 115800 | 1891843365 | 2265 | 2255 | 2265 | 2255 | 5527 |
| 407 | 20241223 | 115700 | 1879352845 | 2260 | 2260 | 2260 | 2260 | 55 |
| 408 | 20241223 | 115600 | 1879228545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 409 | 20241223 | 115500 | 1879228545 | 2260 | 2255 | 2260 | 2255 | 4100 |
| 410 | 20241223 | 115400 | 1869963545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 411 | 20241223 | 115300 | 1869963545 | 2260 | 2255 | 2260 | 2255 | 548 |
| 412 | 20241223 | 115200 | 1868725315 | 2255 | 2250 | 2255 | 2250 | 251 |
| 413 | 20241223 | 115100 | 1868160310 | 2250 | 2255 | 2260 | 2240 | 15159 |
| 414 | 20241223 | 115000 | 1834146820 | 2255 | 2255 | 2255 | 2255 | 0 |
| 415 | 20241223 | 114900 | 1834146820 | 2255 | 2255 | 2255 | 2255 | 796 |
| 416 | 20241223 | 114800 | 1832351840 | 2260 | 2250 | 2260 | 2250 | 1116 |
| 417 | 20241223 | 114700 | 1829835710 | 2250 | 2250 | 2255 | 2250 | 218 |
| 418 | 20241223 | 114600 | 1829344895 | 2250 | 2255 | 2255 | 2250 | 1385 |
| 419 | 20241223 | 114500 | 1826221970 | 2250 | 2255 | 2255 | 2250 | 4193 |
| 420 | 20241223 | 114400 | 1816787670 | 2255 | 2255 | 2255 | 2255 | 7 |
| 421 | 20241223 | 114300 | 1816771885 | 2255 | 2255 | 2255 | 2255 | 1 |
| 422 | 20241223 | 114200 | 1816769630 | 2250 | 2250 | 2250 | 2250 | 50 |
| 423 | 20241223 | 114100 | 1816657130 | 2255 | 2255 | 2255 | 2255 | 47 |
| 424 | 20241223 | 114000 | 1816551145 | 2255 | 2250 | 2255 | 2250 | 992 |
| 425 | 20241223 | 113900 | 1814318135 | 2250 | 2255 | 2255 | 2250 | 5001 |
| 426 | 20241223 | 113800 | 1803065880 | 2255 | 2250 | 2255 | 2250 | 260 |
| 427 | 20241223 | 113700 | 1802479630 | 2250 | 2250 | 2250 | 2250 | 20 |
| 428 | 20241223 | 113600 | 1802434630 | 2250 | 2255 | 2255 | 2250 | 7349 |
| 429 | 20241223 | 113500 | 1785874670 | 2255 | 2255 | 2255 | 2255 | 0 |
| 430 | 20241223 | 113400 | 1785874670 | 2255 | 2255 | 2255 | 2255 | 2587 |
| 431 | 20241223 | 113300 | 1780040985 | 2260 | 2255 | 2260 | 2255 | 1040 |
| 432 | 20241223 | 113200 | 1777695595 | 2260 | 2260 | 2260 | 2260 | 3 |
| 433 | 20241223 | 113100 | 1777688815 | 2255 | 2250 | 2255 | 2250 | 3422 |
| 434 | 20241223 | 113000 | 1769977740 | 2250 | 2250 | 2250 | 2245 | 6525 |
| 435 | 20241223 | 112900 | 1755296495 | 2250 | 2250 | 2250 | 2250 | 724 |
| 436 | 20241223 | 112800 | 1753667495 | 2250 | 2250 | 2250 | 2250 | 400 |
| 437 | 20241223 | 112700 | 1752767495 | 2250 | 2255 | 2255 | 2250 | 1710 |
| 438 | 20241223 | 112600 | 1748914110 | 2255 | 2255 | 2255 | 2255 | 600 |
| 439 | 20241223 | 112500 | 1747561110 | 2255 | 2255 | 2260 | 2255 | 2103 |
| 440 | 20241223 | 112400 | 1742818625 | 2255 | 2255 | 2255 | 2255 | 6 |
| 441 | 20241223 | 112300 | 1742805095 | 2255 | 2255 | 2255 | 2255 | 151 |
| 442 | 20241223 | 112200 | 1742464590 | 2255 | 2255 | 2255 | 2255 | 39 |
| 443 | 20241223 | 112100 | 1742376645 | 2255 | 2255 | 2255 | 2255 | 937 |
| 444 | 20241223 | 112000 | 1740263710 | 2255 | 2255 | 2255 | 2255 | 158 |
| 445 | 20241223 | 111900 | 1739907420 | 2255 | 2255 | 2255 | 2255 | 46 |
| 446 | 20241223 | 111800 | 1739803690 | 2255 | 2255 | 2255 | 2255 | 0 |
| 447 | 20241223 | 111700 | 1739803690 | 2255 | 2255 | 2255 | 2255 | 384 |
| 448 | 20241223 | 111600 | 1738937770 | 2255 | 2255 | 2255 | 2250 | 959 |
| 449 | 20241223 | 111500 | 1736775230 | 2250 | 2255 | 2255 | 2250 | 5292 |
| 450 | 20241223 | 111400 | 1724842375 | 2260 | 2260 | 2260 | 2260 | 1 |
| 451 | 20241223 | 111300 | 1724840115 | 2255 | 2255 | 2260 | 2255 | 2424 |
| 452 | 20241223 | 111200 | 1719362265 | 2255 | 2260 | 2265 | 2255 | 3948 |
| 453 | 20241223 | 111100 | 1710442500 | 2260 | 2260 | 2260 | 2260 | 101 |
| 454 | 20241223 | 111000 | 1710214240 | 2265 | 2265 | 2265 | 2265 | 3590 |
| 455 | 20241223 | 110900 | 1702082890 | 2260 | 2265 | 2265 | 2260 | 1538 |
| 456 | 20241223 | 110800 | 1698606760 | 2265 | 2265 | 2265 | 2265 | 297 |
| 457 | 20241223 | 110700 | 1697934055 | 2265 | 2250 | 2265 | 2250 | 5532 |
| 458 | 20241223 | 110600 | 1685432225 | 2250 | 2250 | 2250 | 2250 | 300 |
| 459 | 20241223 | 110500 | 1684757225 | 2250 | 2250 | 2250 | 2250 | 12 |
| 460 | 20241223 | 110400 | 1684730225 | 2250 | 2250 | 2255 | 2250 | 18 |
| 461 | 20241223 | 110300 | 1684689690 | 2250 | 2255 | 2255 | 2250 | 627 |
| 462 | 20241223 | 110200 | 1683278935 | 2245 | 2255 | 2255 | 2245 | 5758 |
| 463 | 20241223 | 110100 | 1670335325 | 2255 | 2255 | 2255 | 2255 | 977 |
| 464 | 20241223 | 110000 | 1668132190 | 2255 | 2260 | 2260 | 2255 | 1470 |
| 465 | 20241223 | 105900 | 1664816840 | 2260 | 2255 | 2260 | 2255 | 7113 |
| 466 | 20241223 | 105800 | 1648743140 | 2255 | 2250 | 2255 | 2250 | 106 |
| 467 | 20241223 | 105700 | 1648504135 | 2260 | 2260 | 2260 | 2260 | 1 |
| 468 | 20241223 | 105600 | 1648501875 | 2245 | 2255 | 2260 | 2235 | 50031 |
| 469 | 20241223 | 105500 | 1536273425 | 2260 | 2260 | 2260 | 2260 | 1010 |
| 470 | 20241223 | 105400 | 1533990825 | 2260 | 2260 | 2260 | 2255 | 1245 |
| 471 | 20241223 | 105300 | 1531179750 | 2265 | 2265 | 2265 | 2265 | 100 |
| 472 | 20241223 | 105200 | 1530953250 | 2265 | 2265 | 2265 | 2265 | 1 |
| 473 | 20241223 | 105100 | 1530950985 | 2265 | 2265 | 2265 | 2265 | 202 |
| 474 | 20241223 | 105000 | 1530493455 | 2250 | 2265 | 2265 | 2250 | 4486 |
| 475 | 20241223 | 104900 | 1520366200 | 2265 | 2265 | 2265 | 2265 | 8 |
| 476 | 20241223 | 104800 | 1520348080 | 2265 | 2270 | 2270 | 2265 | 491 |
| 477 | 20241223 | 104700 | 1519235960 | 2265 | 2260 | 2265 | 2260 | 1705 |
| 478 | 20241223 | 104600 | 1515374910 | 2265 | 2260 | 2265 | 2260 | 371 |
| 479 | 20241223 | 104500 | 1514536325 | 2260 | 2260 | 2260 | 2255 | 895 |
| 480 | 20241223 | 104400 | 1512517135 | 2260 | 2260 | 2265 | 2260 | 1054 |
| 481 | 20241223 | 104300 | 1510132830 | 2265 | 2265 | 2265 | 2265 | 5 |
| 482 | 20241223 | 104200 | 1510121505 | 2270 | 2260 | 2275 | 2255 | 4428 |
| 483 | 20241223 | 104100 | 1500071275 | 2260 | 2255 | 2260 | 2255 | 3483 |
| 484 | 20241223 | 104000 | 1492216630 | 2255 | 2250 | 2255 | 2250 | 1041 |
| 485 | 20241223 | 103900 | 1489874230 | 2250 | 2250 | 2255 | 2245 | 3559 |
| 486 | 20241223 | 103800 | 1481866520 | 2250 | 2250 | 2250 | 2250 | 2716 |
| 487 | 20241223 | 103700 | 1475755520 | 2240 | 2250 | 2250 | 2240 | 8388 |
| 488 | 20241223 | 103600 | 1456945615 | 2250 | 2245 | 2250 | 2245 | 4979 |
| 489 | 20241223 | 103500 | 1445747025 | 2250 | 2245 | 2250 | 2245 | 2085 |
| 490 | 20241223 | 103400 | 1441058775 | 2245 | 2245 | 2250 | 2245 | 472 |
| 491 | 20241223 | 103300 | 1439999050 | 2250 | 2250 | 2250 | 2245 | 3990 |
| 492 | 20241223 | 103200 | 1431028660 | 2255 | 2250 | 2255 | 2240 | 11425 |
| 493 | 20241223 | 103100 | 1405377960 | 2250 | 2250 | 2255 | 2245 | 6030 |
| 494 | 20241223 | 103000 | 1391816700 | 2250 | 2250 | 2250 | 2245 | 12605 |
| 495 | 20241223 | 102900 | 1363455455 | 2250 | 2250 | 2260 | 2250 | 3520 |
| 496 | 20241223 | 102800 | 1355534255 | 2250 | 2260 | 2260 | 2250 | 30173 |
| 497 | 20241223 | 102700 | 1287641425 | 2260 | 2265 | 2265 | 2250 | 21080 |
| 498 | 20241223 | 102600 | 1240199895 | 2270 | 2275 | 2280 | 2250 | 41523 |
| 499 | 20241223 | 102500 | 1146613885 | 2280 | 2280 | 2280 | 2280 | 6 |
| 500 | 20241223 | 102400 | 1146600205 | 2280 | 2285 | 2285 | 2265 | 2028 |
| 501 | 20241223 | 102300 | 1142003060 | 2275 | 2275 | 2290 | 2270 | 17011 |
| 502 | 20241223 | 102200 | 1103242930 | 2270 | 2265 | 2270 | 2265 | 162 |
| 503 | 20241223 | 102100 | 1102875200 | 2275 | 2260 | 2275 | 2260 | 576 |
| 504 | 20241223 | 102000 | 1101572095 | 2280 | 2280 | 2280 | 2260 | 48070 |
| 505 | 20241223 | 101900 | 992737170 | 2285 | 2285 | 2290 | 2280 | 505 |
| 506 | 20241223 | 101800 | 991585135 | 2285 | 2285 | 2285 | 2285 | 2000 |
| 507 | 20241223 | 101700 | 987015135 | 2285 | 2285 | 2290 | 2285 | 1211 |
| 508 | 20241223 | 101600 | 984247870 | 2290 | 2285 | 2290 | 2285 | 1844 |
| 509 | 20241223 | 101500 | 980031825 | 2280 | 2280 | 2280 | 2280 | 938 |
| 510 | 20241223 | 101400 | 977893185 | 2285 | 2285 | 2290 | 2285 | 1861 |
| 511 | 20241223 | 101300 | 973640750 | 2290 | 2285 | 2290 | 2285 | 842 |
| 512 | 20241223 | 101200 | 971713045 | 2280 | 2285 | 2290 | 2280 | 1102 |
| 513 | 20241223 | 101100 | 969190420 | 2285 | 2285 | 2285 | 2275 | 412 |
| 514 | 20241223 | 101000 | 968249060 | 2285 | 2285 | 2285 | 2280 | 517 |
| 515 | 20241223 | 100900 | 967070215 | 2275 | 2275 | 2275 | 2275 | 801 |
| 516 | 20241223 | 100800 | 965247940 | 2285 | 2285 | 2285 | 2285 | 3 |
| 517 | 20241223 | 100700 | 965241085 | 2285 | 2275 | 2285 | 2275 | 9110 |
| 518 | 20241223 | 100600 | 944496490 | 2275 | 2270 | 2275 | 2270 | 32 |
| 519 | 20241223 | 100500 | 944423810 | 2275 | 2270 | 2275 | 2265 | 535 |
| 520 | 20241223 | 100400 | 943210035 | 2270 | 2265 | 2270 | 2260 | 25051 |
| 521 | 20241223 | 100300 | 886582980 | 2275 | 2265 | 2275 | 2265 | 4925 |
| 522 | 20241223 | 100200 | 875427655 | 2265 | 2270 | 2270 | 2265 | 1331 |
| 523 | 20241223 | 100100 | 872411785 | 2275 | 2270 | 2275 | 2265 | 1977 |
| 524 | 20241223 | 100000 | 867933480 | 2270 | 2270 | 2275 | 2270 | 161 |
| 525 | 20241223 | 095900 | 867568005 | 2275 | 2275 | 2280 | 2270 | 4354 |
| 526 | 20241223 | 095800 | 857682630 | 2280 | 2280 | 2280 | 2280 | 250 |
| 527 | 20241223 | 095700 | 857112630 | 2280 | 2275 | 2280 | 2275 | 4521 |
| 528 | 20241223 | 095600 | 846807850 | 2275 | 2275 | 2275 | 2275 | 1002 |
| 529 | 20241223 | 095500 | 844528300 | 2275 | 2270 | 2280 | 2270 | 630 |
| 530 | 20241223 | 095400 | 843096550 | 2270 | 2280 | 2280 | 2270 | 5080 |
| 531 | 20241223 | 095300 | 831557845 | 2275 | 2275 | 2275 | 2270 | 3212 |
| 532 | 20241223 | 095200 | 824251045 | 2275 | 2275 | 2275 | 2275 | 6 |
| 533 | 20241223 | 095100 | 824237395 | 2280 | 2275 | 2280 | 2275 | 693 |
| 534 | 20241223 | 095000 | 822660810 | 2270 | 2275 | 2280 | 2270 | 5798 |
| 535 | 20241223 | 094900 | 809466815 | 2280 | 2280 | 2280 | 2280 | 227 |
| 536 | 20241223 | 094800 | 808949255 | 2280 | 2290 | 2290 | 2280 | 1005 |
| 537 | 20241223 | 094700 | 806657775 | 2290 | 2290 | 2290 | 2275 | 5019 |
| 538 | 20241223 | 094600 | 795234420 | 2285 | 2285 | 2290 | 2280 | 698 |
| 539 | 20241223 | 094500 | 793639710 | 2285 | 2285 | 2295 | 2285 | 1095 |
| 540 | 20241223 | 094400 | 791137335 | 2285 | 2295 | 2300 | 2285 | 1466 |
| 541 | 20241223 | 094300 | 787767380 | 2295 | 2285 | 2295 | 2285 | 67 |
| 542 | 20241223 | 094200 | 787614275 | 2280 | 2290 | 2290 | 2275 | 3075 |
| 543 | 20241223 | 094100 | 780598005 | 2290 | 2285 | 2290 | 2280 | 676 |
| 544 | 20241223 | 094000 | 779054375 | 2290 | 2285 | 2290 | 2285 | 1779 |
| 545 | 20241223 | 093900 | 774988970 | 2285 | 2285 | 2285 | 2285 | 944 |
| 546 | 20241223 | 093800 | 772831930 | 2285 | 2275 | 2285 | 2275 | 139 |
| 547 | 20241223 | 093700 | 772515100 | 2280 | 2280 | 2280 | 2275 | 1521 |
| 548 | 20241223 | 093600 | 769049720 | 2275 | 2280 | 2280 | 2275 | 858 |
| 549 | 20241223 | 093500 | 767097615 | 2280 | 2275 | 2280 | 2275 | 270 |
| 550 | 20241223 | 093400 | 766483115 | 2275 | 2275 | 2275 | 2270 | 7397 |
| 551 | 20241223 | 093300 | 749689235 | 2280 | 2280 | 2280 | 2270 | 103 |
| 552 | 20241223 | 093200 | 749454895 | 2280 | 2285 | 2285 | 2265 | 3586 |
| 553 | 20241223 | 093100 | 741308120 | 2285 | 2270 | 2285 | 2270 | 220 |
| 554 | 20241223 | 093000 | 740806670 | 2270 | 2270 | 2270 | 2270 | 191 |
| 555 | 20241223 | 092900 | 740373100 | 2265 | 2270 | 2275 | 2265 | 4034 |
| 556 | 20241223 | 092800 | 731219480 | 2270 | 2285 | 2285 | 2270 | 6966 |
| 557 | 20241223 | 092700 | 715392240 | 2285 | 2285 | 2285 | 2280 | 239 |
| 558 | 20241223 | 092600 | 714846625 | 2285 | 2285 | 2285 | 2285 | 22 |
| 559 | 20241223 | 092500 | 714796355 | 2285 | 2280 | 2285 | 2275 | 445 |
| 560 | 20241223 | 092400 | 713781750 | 2275 | 2275 | 2280 | 2265 | 29135 |
| 561 | 20241223 | 092300 | 647604780 | 2265 | 2275 | 2275 | 2265 | 2050 |
| 562 | 20241223 | 092200 | 642959530 | 2265 | 2265 | 2270 | 2260 | 14753 |
| 563 | 20241223 | 092100 | 609585280 | 2265 | 2260 | 2265 | 2255 | 10184 |
| 564 | 20241223 | 092000 | 586571755 | 2260 | 2275 | 2275 | 2260 | 18955 |
| 565 | 20241223 | 091900 | 543641490 | 2265 | 2265 | 2270 | 2255 | 22387 |
| 566 | 20241223 | 091800 | 493033195 | 2260 | 2275 | 2275 | 2260 | 23731 |
| 567 | 20241223 | 091700 | 439162780 | 2270 | 2275 | 2285 | 2270 | 2451 |
| 568 | 20241223 | 091600 | 433581975 | 2280 | 2290 | 2290 | 2270 | 15344 |
| 569 | 20241223 | 091500 | 398627565 | 2290 | 2290 | 2290 | 2280 | 9981 |
| 570 | 20241223 | 091400 | 375856610 | 2290 | 2290 | 2295 | 2290 | 3236 |
| 571 | 20241223 | 091300 | 368441165 | 2295 | 2280 | 2295 | 2280 | 2117 |
| 572 | 20241223 | 091200 | 363602615 | 2280 | 2285 | 2295 | 2280 | 6822 |
| 573 | 20241223 | 091100 | 348025645 | 2290 | 2295 | 2295 | 2280 | 13487 |
| 574 | 20241223 | 091000 | 317235345 | 2300 | 2305 | 2305 | 2295 | 17009 |
| 575 | 20241223 | 090900 | 278101825 | 2305 | 2305 | 2310 | 2300 | 3642 |
| 576 | 20241223 | 090800 | 269706965 | 2300 | 2325 | 2325 | 2300 | 29860 |
| 577 | 20241223 | 090700 | 200864200 | 2315 | 2315 | 2325 | 2310 | 6215 |
| 578 | 20241223 | 090600 | 186474640 | 2315 | 2320 | 2325 | 2315 | 4480 |
| 579 | 20241223 | 090500 | 176091780 | 2320 | 2325 | 2325 | 2315 | 6752 |
| 580 | 20241223 | 090400 | 160445480 | 2320 | 2320 | 2335 | 2315 | 16025 |
| 581 | 20241223 | 090300 | 123280395 | 2320 | 2350 | 2350 | 2320 | 14779 |
| 582 | 20241223 | 090200 | 88735035 | 2355 | 2350 | 2360 | 2345 | 3896 |
| 583 | 20241223 | 090100 | 79571065 | 2360 | 2355 | 2365 | 2335 | 8454 |
| 584 | 20241223 | 090000 | 59647845 | 2360 | 2340 | 2360 | 2325 | 25423 |