28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 184200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 4423 |
| 3 | 20241227 | 184100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 4 | 20241227 | 184000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 5 | 20241227 | 183900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 6 | 20241227 | 183800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 7 | 20241227 | 183700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 8 | 20241227 | 183600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 9 | 20241227 | 183500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 10 | 20241227 | 183400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 11 | 20241227 | 183300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 12 | 20241227 | 183200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 13 | 20241227 | 183100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 14 | 20241227 | 183000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 15 | 20241227 | 182900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 16 | 20241227 | 182800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 17 | 20241227 | 182700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 18 | 20241227 | 182600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 19 | 20241227 | 182500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 20 | 20241227 | 182400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 21 | 20241227 | 182300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 22 | 20241227 | 182200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 23 | 20241227 | 182100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 24 | 20241227 | 182000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 25 | 20241227 | 181900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 26 | 20241227 | 181800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 27 | 20241227 | 181700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 28 | 20241227 | 181600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 29 | 20241227 | 181500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 30 | 20241227 | 181400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 31 | 20241227 | 181300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 32 | 20241227 | 181200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 4423 |
| 33 | 20241227 | 181100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 34 | 20241227 | 181000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 35 | 20241227 | 180900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 36 | 20241227 | 180800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 37 | 20241227 | 180700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 38 | 20241227 | 180600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 39 | 20241227 | 180500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 40 | 20241227 | 180400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 41 | 20241227 | 180300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 42 | 20241227 | 180200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 43 | 20241227 | 180100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 44 | 20241227 | 180000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 45 | 20241227 | 175900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 46 | 20241227 | 175800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 47 | 20241227 | 175700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 48 | 20241227 | 175600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 49 | 20241227 | 175500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 50 | 20241227 | 175400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 51 | 20241227 | 175300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 52 | 20241227 | 175200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 53 | 20241227 | 175100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 54 | 20241227 | 175000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 55 | 20241227 | 174900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 56 | 20241227 | 174800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 57 | 20241227 | 174700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 58 | 20241227 | 174600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 59 | 20241227 | 174500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 60 | 20241227 | 174400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 61 | 20241227 | 174300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 62 | 20241227 | 174200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 4423 |
| 63 | 20241227 | 174100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 64 | 20241227 | 174000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 65 | 20241227 | 173900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 66 | 20241227 | 173800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 67 | 20241227 | 173700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 68 | 20241227 | 173600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 69 | 20241227 | 173500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 70 | 20241227 | 173400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 71 | 20241227 | 173300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 72 | 20241227 | 173200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 73 | 20241227 | 173100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 74 | 20241227 | 173000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 75 | 20241227 | 172900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 76 | 20241227 | 172800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 77 | 20241227 | 172700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 78 | 20241227 | 172600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 79 | 20241227 | 172500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 80 | 20241227 | 172400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 81 | 20241227 | 172300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 82 | 20241227 | 172200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 83 | 20241227 | 172100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 84 | 20241227 | 172000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 85 | 20241227 | 171900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 86 | 20241227 | 171800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 87 | 20241227 | 171700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 88 | 20241227 | 171600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 89 | 20241227 | 171500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 90 | 20241227 | 171400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 91 | 20241227 | 171300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 92 | 20241227 | 171200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 4423 |
| 93 | 20241227 | 171100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 94 | 20241227 | 171000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 95 | 20241227 | 170900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 96 | 20241227 | 170800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 97 | 20241227 | 170700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 98 | 20241227 | 170600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 99 | 20241227 | 170500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 100 | 20241227 | 170400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 101 | 20241227 | 170300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 102 | 20241227 | 170200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 103 | 20241227 | 170100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 104 | 20241227 | 170000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 105 | 20241227 | 165900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 106 | 20241227 | 165800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 107 | 20241227 | 165700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 108 | 20241227 | 165600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 109 | 20241227 | 165500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 110 | 20241227 | 165400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 111 | 20241227 | 165300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 112 | 20241227 | 165200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 113 | 20241227 | 165100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 114 | 20241227 | 165000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 115 | 20241227 | 164900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 116 | 20241227 | 164800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 117 | 20241227 | 164700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 118 | 20241227 | 164600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 119 | 20241227 | 164500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 120 | 20241227 | 164400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 121 | 20241227 | 164300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 122 | 20241227 | 164200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 4423 |
| 123 | 20241227 | 164100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 124 | 20241227 | 164000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 125 | 20241227 | 163900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 126 | 20241227 | 163800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 127 | 20241227 | 163700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 128 | 20241227 | 163600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 129 | 20241227 | 163500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 130 | 20241227 | 163400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 131 | 20241227 | 163300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 132 | 20241227 | 163200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 133 | 20241227 | 163100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 134 | 20241227 | 163000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 135 | 20241227 | 162900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 136 | 20241227 | 162800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 137 | 20241227 | 162700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 138 | 20241227 | 162600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 139 | 20241227 | 162500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 140 | 20241227 | 162400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 141 | 20241227 | 162300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 142 | 20241227 | 162200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 143 | 20241227 | 162100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 144 | 20241227 | 162000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 145 | 20241227 | 161900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 146 | 20241227 | 161800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 147 | 20241227 | 161700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 148 | 20241227 | 161600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 149 | 20241227 | 161500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 150 | 20241227 | 161400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 151 | 20241227 | 161300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 152 | 20241227 | 161200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 4423 |
| 153 | 20241227 | 161100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 154 | 20241227 | 161000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 155 | 20241227 | 160900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 156 | 20241227 | 160800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 157 | 20241227 | 160700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 158 | 20241227 | 160600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 159 | 20241227 | 160500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 160 | 20241227 | 160400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 161 | 20241227 | 160300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 162 | 20241227 | 160200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 163 | 20241227 | 160100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 164 | 20241227 | 160000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 165 | 20241227 | 155900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 166 | 20241227 | 155800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 167 | 20241227 | 155700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 168 | 20241227 | 155600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 169 | 20241227 | 155500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 170 | 20241227 | 155400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 171 | 20241227 | 155300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 172 | 20241227 | 155200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 173 | 20241227 | 155100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 174 | 20241227 | 155000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 175 | 20241227 | 154900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 176 | 20241227 | 154800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 177 | 20241227 | 154700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 178 | 20241227 | 154600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 179 | 20241227 | 154500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 180 | 20241227 | 154400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 181 | 20241227 | 154300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 182 | 20241227 | 154200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 4423 |
| 183 | 20241227 | 154100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 184 | 20241227 | 154000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 185 | 20241227 | 153900 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 186 | 20241227 | 153800 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 187 | 20241227 | 153700 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 188 | 20241227 | 153600 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 189 | 20241227 | 153500 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 190 | 20241227 | 153400 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 191 | 20241227 | 153300 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 192 | 20241227 | 153200 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 193 | 20241227 | 153100 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 194 | 20241227 | 153000 | 1268548395 | 2295 | 2295 | 2295 | 2295 | 4423 |
| 195 | 20241227 | 152900 | 1258397610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20241227 | 152800 | 1258397610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20241227 | 152700 | 1258397610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20241227 | 152600 | 1258397610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20241227 | 152500 | 1258397610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20241227 | 152400 | 1258397610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20241227 | 152300 | 1258397610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20241227 | 152200 | 1258397610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20241227 | 152100 | 1258397610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20241227 | 152000 | 1258397610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20241227 | 151900 | 1258397610 | 2300 | 2300 | 2305 | 2300 | 2202 |
| 206 | 20241227 | 151800 | 1253330560 | 2305 | 2300 | 2305 | 2300 | 1979 |
| 207 | 20241227 | 151700 | 1248777115 | 2300 | 2290 | 2300 | 2290 | 1362 |
| 208 | 20241227 | 151600 | 1245651370 | 2290 | 2295 | 2295 | 2290 | 6 |
| 209 | 20241227 | 151500 | 1245637620 | 2285 | 2290 | 2290 | 2285 | 110 |
| 210 | 20241227 | 151400 | 1245386220 | 2290 | 2290 | 2295 | 2290 | 2218 |
| 211 | 20241227 | 151300 | 1240306750 | 2295 | 2295 | 2295 | 2290 | 2250 |
| 212 | 20241227 | 151200 | 1235150980 | 2295 | 2295 | 2295 | 2295 | 500 |
| 213 | 20241227 | 151100 | 1234003480 | 2295 | 2300 | 2300 | 2295 | 1622 |
| 214 | 20241227 | 151000 | 1230277880 | 2300 | 2290 | 2300 | 2285 | 4192 |
| 215 | 20241227 | 150900 | 1220659205 | 2290 | 2285 | 2290 | 2285 | 2658 |
| 216 | 20241227 | 150800 | 1214577390 | 2285 | 2290 | 2290 | 2285 | 10 |
| 217 | 20241227 | 150700 | 1214554495 | 2290 | 2290 | 2290 | 2290 | 1330 |
| 218 | 20241227 | 150600 | 1211508795 | 2285 | 2295 | 2295 | 2285 | 915 |
| 219 | 20241227 | 150500 | 1209413430 | 2295 | 2295 | 2295 | 2295 | 3 |
| 220 | 20241227 | 150400 | 1209406545 | 2295 | 2290 | 2295 | 2285 | 2914 |
| 221 | 20241227 | 150300 | 1202734565 | 2285 | 2285 | 2285 | 2285 | 2 |
| 222 | 20241227 | 150200 | 1202729995 | 2285 | 2285 | 2285 | 2285 | 2 |
| 223 | 20241227 | 150100 | 1202725425 | 2290 | 2290 | 2290 | 2280 | 288 |
| 224 | 20241227 | 150000 | 1202068730 | 2295 | 2295 | 2295 | 2295 | 346 |
| 225 | 20241227 | 145900 | 1201274660 | 2295 | 2300 | 2300 | 2275 | 6255 |
| 226 | 20241227 | 145800 | 1187023265 | 2300 | 2285 | 2300 | 2285 | 8 |
| 227 | 20241227 | 145700 | 1187004970 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20241227 | 145600 | 1187004970 | 2300 | 2300 | 2300 | 2295 | 311 |
| 229 | 20241227 | 145500 | 1186289920 | 2300 | 2300 | 2300 | 2300 | 1 |
| 230 | 20241227 | 145400 | 1186287620 | 2300 | 2290 | 2300 | 2290 | 7875 |
| 231 | 20241227 | 145300 | 1168218870 | 2290 | 2285 | 2290 | 2285 | 468 |
| 232 | 20241227 | 145200 | 1167147650 | 2285 | 2280 | 2285 | 2280 | 1424 |
| 233 | 20241227 | 145100 | 1163895930 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 234 | 20241227 | 145000 | 1161610930 | 2285 | 2280 | 2285 | 2280 | 600 |
| 235 | 20241227 | 144900 | 1160242680 | 2285 | 2280 | 2285 | 2280 | 531 |
| 236 | 20241227 | 144800 | 1159031750 | 2280 | 2280 | 2280 | 2280 | 1526 |
| 237 | 20241227 | 144700 | 1155552470 | 2285 | 2285 | 2285 | 2285 | 105 |
| 238 | 20241227 | 144600 | 1155312545 | 2285 | 2280 | 2285 | 2280 | 600 |
| 239 | 20241227 | 144500 | 1153942045 | 2285 | 2280 | 2285 | 2280 | 751 |
| 240 | 20241227 | 144400 | 1152226015 | 2280 | 2280 | 2280 | 2280 | 103 |
| 241 | 20241227 | 144300 | 1151991175 | 2280 | 2280 | 2280 | 2280 | 97 |
| 242 | 20241227 | 144200 | 1151770015 | 2280 | 2280 | 2280 | 2280 | 100 |
| 243 | 20241227 | 144100 | 1151542015 | 2280 | 2280 | 2280 | 2280 | 1660 |
| 244 | 20241227 | 144000 | 1147757215 | 2285 | 2280 | 2285 | 2280 | 985 |
| 245 | 20241227 | 143900 | 1145507990 | 2275 | 2275 | 2285 | 2275 | 1602 |
| 246 | 20241227 | 143800 | 1141862440 | 2280 | 2280 | 2280 | 2280 | 442 |
| 247 | 20241227 | 143700 | 1140854680 | 2290 | 2280 | 2290 | 2280 | 4029 |
| 248 | 20241227 | 143600 | 1131667965 | 2285 | 2285 | 2285 | 2285 | 497 |
| 249 | 20241227 | 143500 | 1130532320 | 2285 | 2285 | 2285 | 2285 | 151 |
| 250 | 20241227 | 143400 | 1130187285 | 2280 | 2280 | 2280 | 2280 | 0 |
| 251 | 20241227 | 143300 | 1130187285 | 2280 | 2280 | 2290 | 2280 | 1625 |
| 252 | 20241227 | 143200 | 1126482275 | 2285 | 2285 | 2285 | 2285 | 461 |
| 253 | 20241227 | 143100 | 1125428890 | 2290 | 2290 | 2290 | 2290 | 1 |
| 254 | 20241227 | 143000 | 1125426600 | 2285 | 2290 | 2290 | 2285 | 2024 |
| 255 | 20241227 | 142900 | 1120801640 | 2285 | 2290 | 2290 | 2285 | 831 |
| 256 | 20241227 | 142800 | 1118902800 | 2285 | 2285 | 2285 | 2285 | 359 |
| 257 | 20241227 | 142700 | 1118082485 | 2295 | 2290 | 2295 | 2285 | 2952 |
| 258 | 20241227 | 142600 | 1111323630 | 2295 | 2295 | 2295 | 2295 | 0 |
| 259 | 20241227 | 142500 | 1111323630 | 2295 | 2295 | 2295 | 2295 | 1068 |
| 260 | 20241227 | 142400 | 1108872570 | 2290 | 2285 | 2290 | 2285 | 19861 |
| 261 | 20241227 | 142300 | 1063429355 | 2285 | 2285 | 2285 | 2285 | 1 |
| 262 | 20241227 | 142200 | 1063427070 | 2280 | 2285 | 2285 | 2280 | 693 |
| 263 | 20241227 | 142100 | 1061844115 | 2280 | 2280 | 2280 | 2280 | 1 |
| 264 | 20241227 | 142000 | 1061841835 | 2285 | 2280 | 2285 | 2280 | 436 |
| 265 | 20241227 | 141900 | 1060847575 | 2280 | 2285 | 2285 | 2280 | 2 |
| 266 | 20241227 | 141800 | 1060843010 | 2285 | 2280 | 2285 | 2280 | 99 |
| 267 | 20241227 | 141700 | 1060617170 | 2280 | 2280 | 2280 | 2280 | 1695 |
| 268 | 20241227 | 141600 | 1056752570 | 2280 | 2280 | 2280 | 2280 | 338 |
| 269 | 20241227 | 141500 | 1055981930 | 2280 | 2280 | 2280 | 2280 | 44 |
| 270 | 20241227 | 141400 | 1055881610 | 2280 | 2285 | 2285 | 2280 | 16 |
| 271 | 20241227 | 141300 | 1055845125 | 2280 | 2280 | 2280 | 2280 | 0 |
| 272 | 20241227 | 141200 | 1055845125 | 2280 | 2280 | 2280 | 2280 | 1876 |
| 273 | 20241227 | 141100 | 1051567845 | 2275 | 2275 | 2280 | 2275 | 74 |
| 274 | 20241227 | 141000 | 1051399485 | 2270 | 2270 | 2270 | 2270 | 5 |
| 275 | 20241227 | 140900 | 1051388135 | 2280 | 2280 | 2280 | 2280 | 0 |
| 276 | 20241227 | 140800 | 1051388135 | 2280 | 2280 | 2280 | 2280 | 32 |
| 277 | 20241227 | 140700 | 1051315175 | 2280 | 2280 | 2280 | 2280 | 102 |
| 278 | 20241227 | 140600 | 1051082615 | 2280 | 2280 | 2280 | 2280 | 0 |
| 279 | 20241227 | 140500 | 1051082615 | 2280 | 2280 | 2280 | 2280 | 400 |
| 280 | 20241227 | 140400 | 1050170615 | 2270 | 2280 | 2280 | 2270 | 401 |
| 281 | 20241227 | 140300 | 1049260245 | 2280 | 2280 | 2280 | 2280 | 1522 |
| 282 | 20241227 | 140200 | 1045790085 | 2275 | 2280 | 2280 | 2275 | 489 |
| 283 | 20241227 | 140100 | 1044677585 | 2280 | 2280 | 2280 | 2280 | 10 |
| 284 | 20241227 | 140000 | 1044654785 | 2285 | 2280 | 2285 | 2280 | 929 |
| 285 | 20241227 | 135900 | 1042534655 | 2280 | 2280 | 2280 | 2280 | 2000 |
| 286 | 20241227 | 135800 | 1037974655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 287 | 20241227 | 135700 | 1037974655 | 2280 | 2275 | 2280 | 2275 | 60 |
| 288 | 20241227 | 135600 | 1037838105 | 2280 | 2275 | 2280 | 2275 | 3201 |
| 289 | 20241227 | 135500 | 1030553440 | 2275 | 2275 | 2275 | 2275 | 491 |
| 290 | 20241227 | 135400 | 1029436415 | 2275 | 2275 | 2275 | 2275 | 15 |
| 291 | 20241227 | 135300 | 1029402290 | 2275 | 2270 | 2275 | 2270 | 59 |
| 292 | 20241227 | 135200 | 1029268315 | 2270 | 2270 | 2270 | 2270 | 5 |
| 293 | 20241227 | 135100 | 1029256965 | 2270 | 2275 | 2275 | 2270 | 3106 |
| 294 | 20241227 | 135000 | 1022206340 | 2270 | 2270 | 2270 | 2270 | 204 |
| 295 | 20241227 | 134900 | 1021743260 | 2270 | 2270 | 2270 | 2270 | 418 |
| 296 | 20241227 | 134800 | 1020794400 | 2270 | 2270 | 2270 | 2270 | 171 |
| 297 | 20241227 | 134700 | 1020406230 | 2270 | 2270 | 2270 | 2270 | 200 |
| 298 | 20241227 | 134600 | 1019952230 | 2270 | 2270 | 2270 | 2270 | 1 |
| 299 | 20241227 | 134500 | 1019949960 | 2265 | 2265 | 2265 | 2265 | 66 |
| 300 | 20241227 | 134400 | 1019800470 | 2265 | 2265 | 2265 | 2265 | 265 |
| 301 | 20241227 | 134300 | 1019200245 | 2270 | 2270 | 2270 | 2270 | 734 |
| 302 | 20241227 | 134200 | 1017534065 | 2275 | 2275 | 2275 | 2275 | 0 |
| 303 | 20241227 | 134100 | 1017534065 | 2275 | 2275 | 2275 | 2275 | 0 |
| 304 | 20241227 | 134000 | 1017534065 | 2275 | 2275 | 2275 | 2275 | 40 |
| 305 | 20241227 | 133900 | 1017443065 | 2275 | 2275 | 2275 | 2275 | 0 |
| 306 | 20241227 | 133800 | 1017443065 | 2275 | 2275 | 2275 | 2275 | 200 |
| 307 | 20241227 | 133700 | 1016988065 | 2275 | 2275 | 2275 | 2275 | 0 |
| 308 | 20241227 | 133600 | 1016988065 | 2275 | 2275 | 2275 | 2275 | 0 |
| 309 | 20241227 | 133500 | 1016988065 | 2275 | 2275 | 2275 | 2275 | 11 |
| 310 | 20241227 | 133400 | 1016963040 | 2275 | 2275 | 2275 | 2275 | 1 |
| 311 | 20241227 | 133300 | 1016960765 | 2270 | 2270 | 2270 | 2270 | 5943 |
| 312 | 20241227 | 133200 | 1003470155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 313 | 20241227 | 133100 | 1003470155 | 2270 | 2270 | 2270 | 2270 | 15 |
| 314 | 20241227 | 133000 | 1003436105 | 2265 | 2265 | 2265 | 2265 | 344 |
| 315 | 20241227 | 132900 | 1002656945 | 2270 | 2270 | 2270 | 2270 | 2870 |
| 316 | 20241227 | 132800 | 996142045 | 2265 | 2265 | 2265 | 2265 | 1112 |
| 317 | 20241227 | 132700 | 993623365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 318 | 20241227 | 132600 | 993623365 | 2265 | 2265 | 2265 | 2265 | 200 |
| 319 | 20241227 | 132500 | 993170365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 320 | 20241227 | 132400 | 993170365 | 2270 | 2270 | 2270 | 2270 | 2667 |
| 321 | 20241227 | 132300 | 987116275 | 2260 | 2265 | 2265 | 2260 | 4532 |
| 322 | 20241227 | 132200 | 976854605 | 2265 | 2260 | 2265 | 2260 | 5612 |
| 323 | 20241227 | 132100 | 964143985 | 2260 | 2255 | 2260 | 2255 | 3021 |
| 324 | 20241227 | 132000 | 957317185 | 2255 | 2255 | 2255 | 2250 | 1643 |
| 325 | 20241227 | 131900 | 953612270 | 2260 | 2260 | 2260 | 2260 | 0 |
| 326 | 20241227 | 131800 | 953612270 | 2260 | 2255 | 2260 | 2255 | 388 |
| 327 | 20241227 | 131700 | 952737140 | 2255 | 2255 | 2255 | 2250 | 1799 |
| 328 | 20241227 | 131600 | 948681285 | 2250 | 2250 | 2250 | 2250 | 200 |
| 329 | 20241227 | 131500 | 948231285 | 2250 | 2250 | 2250 | 2250 | 227 |
| 330 | 20241227 | 131400 | 947720535 | 2250 | 2250 | 2250 | 2250 | 465 |
| 331 | 20241227 | 131300 | 946674285 | 2250 | 2250 | 2250 | 2250 | 0 |
| 332 | 20241227 | 131200 | 946674285 | 2250 | 2250 | 2250 | 2250 | 2611 |
| 333 | 20241227 | 131100 | 940799535 | 2245 | 2245 | 2245 | 2245 | 0 |
| 334 | 20241227 | 131000 | 940799535 | 2245 | 2245 | 2245 | 2245 | 48 |
| 335 | 20241227 | 130900 | 940691775 | 2245 | 2245 | 2250 | 2240 | 5131 |
| 336 | 20241227 | 130800 | 929168080 | 2250 | 2250 | 2250 | 2250 | 4086 |
| 337 | 20241227 | 130700 | 919974580 | 2250 | 2250 | 2250 | 2250 | 66 |
| 338 | 20241227 | 130600 | 919826080 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 339 | 20241227 | 130500 | 917576080 | 2255 | 2255 | 2255 | 2255 | 1 |
| 340 | 20241227 | 130400 | 917573825 | 2265 | 2265 | 2265 | 2265 | 0 |
| 341 | 20241227 | 130300 | 917573825 | 2265 | 2250 | 2265 | 2250 | 50 |
| 342 | 20241227 | 130200 | 917460950 | 2255 | 2255 | 2255 | 2255 | 9900 |
| 343 | 20241227 | 130100 | 895136450 | 2255 | 2255 | 2260 | 2255 | 15758 |
| 344 | 20241227 | 130000 | 859595580 | 2255 | 2260 | 2260 | 2255 | 1981 |
| 345 | 20241227 | 125900 | 855118670 | 2250 | 2250 | 2250 | 2250 | 0 |
| 346 | 20241227 | 125800 | 855118670 | 2250 | 2250 | 2250 | 2250 | 0 |
| 347 | 20241227 | 125700 | 855118670 | 2250 | 2250 | 2250 | 2250 | 0 |
| 348 | 20241227 | 125600 | 855118670 | 2250 | 2250 | 2250 | 2250 | 50 |
| 349 | 20241227 | 125500 | 855006170 | 2255 | 2255 | 2255 | 2255 | 2305 |
| 350 | 20241227 | 125400 | 849808395 | 2260 | 2260 | 2260 | 2260 | 0 |
| 351 | 20241227 | 125300 | 849808395 | 2260 | 2260 | 2260 | 2260 | 13 |
| 352 | 20241227 | 125200 | 849779015 | 2260 | 2260 | 2260 | 2260 | 4 |
| 353 | 20241227 | 125100 | 849769975 | 2260 | 2260 | 2260 | 2260 | 116 |
| 354 | 20241227 | 125000 | 849507815 | 2260 | 2260 | 2260 | 2260 | 1 |
| 355 | 20241227 | 124900 | 849505555 | 2260 | 2260 | 2260 | 2260 | 639 |
| 356 | 20241227 | 124800 | 848061415 | 2260 | 2260 | 2260 | 2260 | 1 |
| 357 | 20241227 | 124700 | 848059155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 358 | 20241227 | 124600 | 848059155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 359 | 20241227 | 124500 | 848059155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 360 | 20241227 | 124400 | 848059155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 361 | 20241227 | 124300 | 848059155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 362 | 20241227 | 124200 | 848059155 | 2265 | 2260 | 2265 | 2260 | 891 |
| 363 | 20241227 | 124100 | 846045490 | 2255 | 2250 | 2255 | 2250 | 671 |
| 364 | 20241227 | 124000 | 844532510 | 2250 | 2250 | 2250 | 2250 | 0 |
| 365 | 20241227 | 123900 | 844532510 | 2250 | 2250 | 2250 | 2240 | 3489 |
| 366 | 20241227 | 123800 | 836704025 | 2250 | 2250 | 2250 | 2250 | 1400 |
| 367 | 20241227 | 123700 | 833554025 | 2250 | 2250 | 2250 | 2250 | 3 |
| 368 | 20241227 | 123600 | 833547275 | 2250 | 2250 | 2250 | 2250 | 20 |
| 369 | 20241227 | 123500 | 833502275 | 2245 | 2245 | 2245 | 2245 | 0 |
| 370 | 20241227 | 123400 | 833502275 | 2245 | 2245 | 2245 | 2240 | 334 |
| 371 | 20241227 | 123300 | 832753730 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 372 | 20241227 | 123200 | 830503730 | 2255 | 2255 | 2255 | 2255 | 0 |
| 373 | 20241227 | 123100 | 830503730 | 2255 | 2250 | 2255 | 2250 | 50 |
| 374 | 20241227 | 123000 | 830391105 | 2240 | 2240 | 2245 | 2240 | 346 |
| 375 | 20241227 | 122900 | 829615565 | 2245 | 2245 | 2245 | 2245 | 404 |
| 376 | 20241227 | 122800 | 828708585 | 2250 | 2250 | 2250 | 2250 | 40 |
| 377 | 20241227 | 122700 | 828618585 | 2250 | 2250 | 2250 | 2250 | 260 |
| 378 | 20241227 | 122600 | 828033585 | 2250 | 2250 | 2250 | 2250 | 1442 |
| 379 | 20241227 | 122500 | 824789085 | 2235 | 2245 | 2245 | 2235 | 150 |
| 380 | 20241227 | 122400 | 824452835 | 2250 | 2250 | 2250 | 2250 | 0 |
| 381 | 20241227 | 122300 | 824452835 | 2250 | 2235 | 2250 | 2235 | 56 |
| 382 | 20241227 | 122200 | 824326910 | 2250 | 2245 | 2250 | 2245 | 90 |
| 383 | 20241227 | 122100 | 824124635 | 2235 | 2235 | 2235 | 2235 | 667 |
| 384 | 20241227 | 122000 | 822633890 | 2235 | 2240 | 2240 | 2235 | 500 |
| 385 | 20241227 | 121900 | 821516370 | 2235 | 2235 | 2235 | 2235 | 0 |
| 386 | 20241227 | 121800 | 821516370 | 2235 | 2235 | 2235 | 2235 | 2500 |
| 387 | 20241227 | 121700 | 815928870 | 2235 | 2235 | 2235 | 2235 | 1 |
| 388 | 20241227 | 121600 | 815926635 | 2235 | 2250 | 2250 | 2235 | 17000 |
| 389 | 20241227 | 121500 | 777881530 | 2255 | 2255 | 2260 | 2250 | 3083 |
| 390 | 20241227 | 121400 | 770931230 | 2255 | 2250 | 2255 | 2250 | 11 |
| 391 | 20241227 | 121300 | 770906430 | 2255 | 2255 | 2255 | 2255 | 20 |
| 392 | 20241227 | 121200 | 770861330 | 2255 | 2255 | 2255 | 2255 | 50 |
| 393 | 20241227 | 121100 | 770748580 | 2255 | 2255 | 2255 | 2255 | 4484 |
| 394 | 20241227 | 121000 | 760637160 | 2255 | 2255 | 2255 | 2255 | 0 |
| 395 | 20241227 | 120900 | 760637160 | 2255 | 2255 | 2255 | 2255 | 0 |
| 396 | 20241227 | 120800 | 760637160 | 2255 | 2255 | 2255 | 2255 | 16 |
| 397 | 20241227 | 120700 | 760601080 | 2260 | 2260 | 2260 | 2260 | 84 |
| 398 | 20241227 | 120600 | 760411240 | 2260 | 2260 | 2260 | 2260 | 10 |
| 399 | 20241227 | 120500 | 760388640 | 2260 | 2255 | 2260 | 2255 | 190 |
| 400 | 20241227 | 120400 | 759959690 | 2260 | 2260 | 2260 | 2255 | 680 |
| 401 | 20241227 | 120300 | 758426170 | 2260 | 2260 | 2260 | 2260 | 3 |
| 402 | 20241227 | 120200 | 758419390 | 2260 | 2260 | 2260 | 2260 | 0 |
| 403 | 20241227 | 120100 | 758419390 | 2260 | 2260 | 2260 | 2260 | 521 |
| 404 | 20241227 | 120000 | 757241930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 405 | 20241227 | 115900 | 757241930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 406 | 20241227 | 115800 | 757241930 | 2265 | 2265 | 2265 | 2265 | 1 |
| 407 | 20241227 | 115700 | 757239665 | 2260 | 2260 | 2260 | 2260 | 3525 |
| 408 | 20241227 | 115600 | 749273165 | 2265 | 2265 | 2265 | 2265 | 0 |
| 409 | 20241227 | 115500 | 749273165 | 2265 | 2265 | 2265 | 2265 | 1 |
| 410 | 20241227 | 115400 | 749270900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 411 | 20241227 | 115300 | 749270900 | 2265 | 2270 | 2270 | 2265 | 29 |
| 412 | 20241227 | 115200 | 749205075 | 2270 | 2270 | 2270 | 2270 | 41 |
| 413 | 20241227 | 115100 | 749112005 | 2270 | 2270 | 2270 | 2270 | 1 |
| 414 | 20241227 | 115000 | 749109735 | 2265 | 2265 | 2265 | 2265 | 0 |
| 415 | 20241227 | 114900 | 749109735 | 2265 | 2265 | 2265 | 2265 | 0 |
| 416 | 20241227 | 114800 | 749109735 | 2265 | 2265 | 2265 | 2265 | 4441 |
| 417 | 20241227 | 114700 | 739050870 | 2260 | 2260 | 2260 | 2260 | 1401 |
| 418 | 20241227 | 114600 | 735884610 | 2255 | 2255 | 2255 | 2255 | 0 |
| 419 | 20241227 | 114500 | 735884610 | 2255 | 2255 | 2255 | 2255 | 10 |
| 420 | 20241227 | 114400 | 735862060 | 2255 | 2255 | 2255 | 2255 | 847 |
| 421 | 20241227 | 114300 | 733952075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 422 | 20241227 | 114200 | 733952075 | 2255 | 2255 | 2255 | 2255 | 1 |
| 423 | 20241227 | 114100 | 733949820 | 2255 | 2255 | 2255 | 2255 | 0 |
| 424 | 20241227 | 114000 | 733949820 | 2255 | 2255 | 2255 | 2255 | 0 |
| 425 | 20241227 | 113900 | 733949820 | 2255 | 2260 | 2260 | 2255 | 2244 |
| 426 | 20241227 | 113800 | 728880620 | 2265 | 2265 | 2265 | 2265 | 20 |
| 427 | 20241227 | 113700 | 728835320 | 2265 | 2265 | 2265 | 2265 | 1 |
| 428 | 20241227 | 113600 | 728833055 | 2260 | 2260 | 2260 | 2260 | 0 |
| 429 | 20241227 | 113500 | 728833055 | 2260 | 2260 | 2260 | 2260 | 1973 |
| 430 | 20241227 | 113400 | 724374075 | 2260 | 2265 | 2265 | 2260 | 786 |
| 431 | 20241227 | 113300 | 722593900 | 2275 | 2275 | 2275 | 2275 | 11 |
| 432 | 20241227 | 113200 | 722568875 | 2260 | 2260 | 2275 | 2260 | 89 |
| 433 | 20241227 | 113100 | 722367720 | 2275 | 2270 | 2275 | 2270 | 55 |
| 434 | 20241227 | 113000 | 722242605 | 2275 | 2275 | 2275 | 2275 | 0 |
| 435 | 20241227 | 112900 | 722242605 | 2275 | 2275 | 2275 | 2275 | 0 |
| 436 | 20241227 | 112800 | 722242605 | 2275 | 2270 | 2275 | 2270 | 11 |
| 437 | 20241227 | 112700 | 722217630 | 2275 | 2270 | 2275 | 2270 | 221 |
| 438 | 20241227 | 112600 | 721714955 | 2280 | 2275 | 2280 | 2270 | 1736 |
| 439 | 20241227 | 112500 | 717764370 | 2270 | 2270 | 2270 | 2270 | 310 |
| 440 | 20241227 | 112400 | 717060670 | 2275 | 2270 | 2275 | 2270 | 7800 |
| 441 | 20241227 | 112300 | 699354665 | 2270 | 2260 | 2270 | 2260 | 351 |
| 442 | 20241227 | 112200 | 698561395 | 2270 | 2270 | 2270 | 2270 | 0 |
| 443 | 20241227 | 112100 | 698561395 | 2270 | 2265 | 2270 | 2260 | 1002 |
| 444 | 20241227 | 112000 | 696291865 | 2265 | 2265 | 2265 | 2265 | 0 |
| 445 | 20241227 | 111900 | 696291865 | 2265 | 2265 | 2265 | 2265 | 0 |
| 446 | 20241227 | 111800 | 696291865 | 2265 | 2265 | 2265 | 2265 | 0 |
| 447 | 20241227 | 111700 | 696291865 | 2265 | 2260 | 2265 | 2260 | 485 |
| 448 | 20241227 | 111600 | 695195735 | 2265 | 2260 | 2265 | 2260 | 121 |
| 449 | 20241227 | 111500 | 694921995 | 2265 | 2265 | 2265 | 2265 | 56 |
| 450 | 20241227 | 111400 | 694795155 | 2265 | 2255 | 2265 | 2255 | 5 |
| 451 | 20241227 | 111300 | 694783870 | 2265 | 2260 | 2265 | 2260 | 3 |
| 452 | 20241227 | 111200 | 694777085 | 2265 | 2260 | 2265 | 2250 | 337 |
| 453 | 20241227 | 111100 | 694018380 | 2260 | 2255 | 2260 | 2255 | 1389 |
| 454 | 20241227 | 111000 | 690880015 | 2260 | 2260 | 2260 | 2260 | 10 |
| 455 | 20241227 | 110900 | 690857415 | 2260 | 2260 | 2260 | 2255 | 1202 |
| 456 | 20241227 | 110800 | 688146895 | 2250 | 2245 | 2250 | 2245 | 8924 |
| 457 | 20241227 | 110700 | 668109275 | 2250 | 2255 | 2260 | 2250 | 1005 |
| 458 | 20241227 | 110600 | 665843015 | 2260 | 2260 | 2260 | 2260 | 0 |
| 459 | 20241227 | 110500 | 665843015 | 2260 | 2255 | 2260 | 2250 | 1109 |
| 460 | 20241227 | 110400 | 663342745 | 2250 | 2260 | 2260 | 2250 | 1069 |
| 461 | 20241227 | 110300 | 660932485 | 2250 | 2255 | 2260 | 2250 | 2304 |
| 462 | 20241227 | 110200 | 655737400 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 463 | 20241227 | 110100 | 653477400 | 2260 | 2260 | 2260 | 2260 | 1 |
| 464 | 20241227 | 110000 | 653475140 | 2260 | 2260 | 2260 | 2260 | 0 |
| 465 | 20241227 | 105900 | 653475140 | 2260 | 2260 | 2260 | 2260 | 0 |
| 466 | 20241227 | 105800 | 653475140 | 2260 | 2260 | 2260 | 2260 | 4 |
| 467 | 20241227 | 105700 | 653466100 | 2260 | 2260 | 2260 | 2260 | 1227 |
| 468 | 20241227 | 105600 | 650693080 | 2260 | 2260 | 2260 | 2245 | 252 |
| 469 | 20241227 | 105500 | 650127050 | 2250 | 2250 | 2250 | 2250 | 34908 |
| 470 | 20241227 | 105400 | 571584050 | 2265 | 2265 | 2265 | 2265 | 3300 |
| 471 | 20241227 | 105300 | 564109550 | 2260 | 2250 | 2260 | 2245 | 803 |
| 472 | 20241227 | 105200 | 562295215 | 2255 | 2245 | 2255 | 2245 | 11482 |
| 473 | 20241227 | 105100 | 536404400 | 2245 | 2260 | 2260 | 2245 | 8665 |
| 474 | 20241227 | 105000 | 516889615 | 2260 | 2265 | 2265 | 2260 | 1731 |
| 475 | 20241227 | 104900 | 512977505 | 2270 | 2255 | 2270 | 2255 | 1101 |
| 476 | 20241227 | 104800 | 510479735 | 2270 | 2270 | 2270 | 2270 | 1 |
| 477 | 20241227 | 104700 | 510477465 | 2255 | 2260 | 2260 | 2255 | 2471 |
| 478 | 20241227 | 104600 | 504898015 | 2275 | 2275 | 2275 | 2275 | 0 |
| 479 | 20241227 | 104500 | 504898015 | 2275 | 2275 | 2275 | 2275 | 0 |
| 480 | 20241227 | 104400 | 504898015 | 2275 | 2265 | 2275 | 2265 | 55 |
| 481 | 20241227 | 104300 | 504773430 | 2275 | 2265 | 2275 | 2265 | 7071 |
| 482 | 20241227 | 104200 | 488757525 | 2270 | 2270 | 2270 | 2270 | 0 |
| 483 | 20241227 | 104100 | 488757525 | 2270 | 2270 | 2270 | 2270 | 1032 |
| 484 | 20241227 | 104000 | 486414885 | 2270 | 2270 | 2270 | 2270 | 177 |
| 485 | 20241227 | 103900 | 486013095 | 2270 | 2270 | 2270 | 2270 | 2263 |
| 486 | 20241227 | 103800 | 480876085 | 2275 | 2275 | 2275 | 2275 | 47 |
| 487 | 20241227 | 103700 | 480769160 | 2280 | 2270 | 2280 | 2270 | 309 |
| 488 | 20241227 | 103600 | 480067710 | 2270 | 2270 | 2270 | 2270 | 1408 |
| 489 | 20241227 | 103500 | 476871550 | 2270 | 2280 | 2280 | 2270 | 54 |
| 490 | 20241227 | 103400 | 476748930 | 2270 | 2270 | 2270 | 2270 | 10881 |
| 491 | 20241227 | 103300 | 452049060 | 2270 | 2270 | 2270 | 2270 | 587 |
| 492 | 20241227 | 103200 | 450716570 | 2265 | 2270 | 2270 | 2265 | 1620 |
| 493 | 20241227 | 103100 | 447040670 | 2270 | 2270 | 2270 | 2270 | 1 |
| 494 | 20241227 | 103000 | 447038400 | 2270 | 2270 | 2270 | 2270 | 0 |
| 495 | 20241227 | 102900 | 447038400 | 2270 | 2270 | 2270 | 2270 | 904 |
| 496 | 20241227 | 102800 | 444986320 | 2280 | 2270 | 2280 | 2270 | 1659 |
| 497 | 20241227 | 102700 | 441220380 | 2280 | 2280 | 2280 | 2280 | 2635 |
| 498 | 20241227 | 102600 | 435212580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 499 | 20241227 | 102500 | 435212580 | 2280 | 2270 | 2280 | 2270 | 1910 |
| 500 | 20241227 | 102400 | 430876870 | 2275 | 2280 | 2280 | 2265 | 2936 |
| 501 | 20241227 | 102300 | 424212220 | 2275 | 2280 | 2280 | 2275 | 2275 |
| 502 | 20241227 | 102200 | 419035095 | 2280 | 2285 | 2285 | 2280 | 1128 |
| 503 | 20241227 | 102100 | 416463160 | 2295 | 2295 | 2295 | 2295 | 304 |
| 504 | 20241227 | 102000 | 415765480 | 2295 | 2295 | 2295 | 2295 | 1 |
| 505 | 20241227 | 101900 | 415763185 | 2295 | 2285 | 2295 | 2285 | 6224 |
| 506 | 20241227 | 101800 | 401507640 | 2290 | 2290 | 2290 | 2285 | 295 |
| 507 | 20241227 | 101700 | 400833325 | 2290 | 2295 | 2295 | 2290 | 5225 |
| 508 | 20241227 | 101600 | 388865285 | 2300 | 2300 | 2300 | 2300 | 148 |
| 509 | 20241227 | 101500 | 388524885 | 2300 | 2295 | 2300 | 2295 | 8655 |
| 510 | 20241227 | 101400 | 368653795 | 2290 | 2290 | 2290 | 2290 | 936 |
| 511 | 20241227 | 101300 | 366510355 | 2290 | 2290 | 2290 | 2290 | 3 |
| 512 | 20241227 | 101200 | 366503485 | 2290 | 2280 | 2290 | 2280 | 2 |
| 513 | 20241227 | 101100 | 366498915 | 2290 | 2290 | 2290 | 2290 | 51 |
| 514 | 20241227 | 101000 | 366382125 | 2290 | 2290 | 2290 | 2290 | 0 |
| 515 | 20241227 | 100900 | 366382125 | 2290 | 2285 | 2290 | 2285 | 988 |
| 516 | 20241227 | 100800 | 364124540 | 2290 | 2290 | 2290 | 2290 | 604 |
| 517 | 20241227 | 100700 | 362741380 | 2280 | 2280 | 2280 | 2280 | 50 |
| 518 | 20241227 | 100600 | 362627380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 519 | 20241227 | 100500 | 362627380 | 2280 | 2285 | 2285 | 2280 | 25 |
| 520 | 20241227 | 100400 | 362570295 | 2285 | 2285 | 2290 | 2285 | 195 |
| 521 | 20241227 | 100300 | 362124705 | 2285 | 2285 | 2285 | 2285 | 1788 |
| 522 | 20241227 | 100200 | 358039125 | 2285 | 2285 | 2285 | 2275 | 1400 |
| 523 | 20241227 | 100100 | 354851125 | 2285 | 2285 | 2285 | 2285 | 1 |
| 524 | 20241227 | 100000 | 354848840 | 2285 | 2285 | 2285 | 2285 | 1777 |
| 525 | 20241227 | 095900 | 350788395 | 2285 | 2280 | 2285 | 2275 | 395 |
| 526 | 20241227 | 095800 | 349889430 | 2275 | 2275 | 2275 | 2270 | 543 |
| 527 | 20241227 | 095700 | 348655030 | 2280 | 2280 | 2280 | 2280 | 100 |
| 528 | 20241227 | 095600 | 348427030 | 2285 | 2275 | 2285 | 2275 | 21 |
| 529 | 20241227 | 095500 | 348379245 | 2285 | 2285 | 2285 | 2285 | 1 |
| 530 | 20241227 | 095400 | 348376960 | 2285 | 2285 | 2285 | 2285 | 2 |
| 531 | 20241227 | 095300 | 348372390 | 2280 | 2285 | 2285 | 2280 | 1030 |
| 532 | 20241227 | 095200 | 346018990 | 2285 | 2275 | 2285 | 2275 | 563 |
| 533 | 20241227 | 095100 | 344735110 | 2280 | 2280 | 2280 | 2280 | 1 |
| 534 | 20241227 | 095000 | 344732830 | 2275 | 2275 | 2280 | 2275 | 130 |
| 535 | 20241227 | 094900 | 344437030 | 2275 | 2275 | 2275 | 2275 | 141 |
| 536 | 20241227 | 094800 | 344116255 | 2275 | 2275 | 2275 | 2275 | 15 |
| 537 | 20241227 | 094700 | 344082130 | 2275 | 2270 | 2275 | 2270 | 198 |
| 538 | 20241227 | 094600 | 343631980 | 2275 | 2270 | 2275 | 2270 | 256 |
| 539 | 20241227 | 094500 | 343050855 | 2270 | 2275 | 2275 | 2270 | 12 |
| 540 | 20241227 | 094400 | 343023560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 541 | 20241227 | 094300 | 343023560 | 2275 | 2270 | 2275 | 2270 | 850 |
| 542 | 20241227 | 094200 | 341093910 | 2270 | 2270 | 2275 | 2265 | 1049 |
| 543 | 20241227 | 094100 | 338713775 | 2275 | 2280 | 2280 | 2275 | 10 |
| 544 | 20241227 | 094000 | 338691020 | 2275 | 2280 | 2280 | 2275 | 102 |
| 545 | 20241227 | 093900 | 338458710 | 2270 | 2285 | 2285 | 2270 | 258 |
| 546 | 20241227 | 093800 | 337871430 | 2285 | 2285 | 2285 | 2285 | 3 |
| 547 | 20241227 | 093700 | 337864575 | 2270 | 2270 | 2270 | 2270 | 370 |
| 548 | 20241227 | 093600 | 337024675 | 2285 | 2285 | 2285 | 2270 | 727 |
| 549 | 20241227 | 093500 | 335374315 | 2285 | 2265 | 2285 | 2265 | 59 |
| 550 | 20241227 | 093400 | 335240045 | 2270 | 2270 | 2270 | 2270 | 1011 |
| 551 | 20241227 | 093300 | 332945075 | 2270 | 2260 | 2270 | 2260 | 2054 |
| 552 | 20241227 | 093200 | 328302995 | 2270 | 2255 | 2270 | 2255 | 15 |
| 553 | 20241227 | 093100 | 328268975 | 2260 | 2260 | 2270 | 2255 | 930 |
| 554 | 20241227 | 093000 | 326167050 | 2260 | 2255 | 2265 | 2255 | 767 |
| 555 | 20241227 | 092900 | 324431390 | 2265 | 2265 | 2265 | 2255 | 1461 |
| 556 | 20241227 | 092800 | 321135805 | 2260 | 2265 | 2270 | 2255 | 606 |
| 557 | 20241227 | 092700 | 319766235 | 2265 | 2265 | 2270 | 2260 | 4227 |
| 558 | 20241227 | 092600 | 310184195 | 2270 | 2260 | 2270 | 2260 | 1133 |
| 559 | 20241227 | 092500 | 307613615 | 2260 | 2260 | 2270 | 2260 | 164 |
| 560 | 20241227 | 092400 | 307242965 | 2270 | 2265 | 2270 | 2265 | 796 |
| 561 | 20241227 | 092300 | 305436930 | 2265 | 2265 | 2265 | 2265 | 3211 |
| 562 | 20241227 | 092200 | 298164015 | 2265 | 2270 | 2270 | 2265 | 373 |
| 563 | 20241227 | 092100 | 297317630 | 2270 | 2280 | 2280 | 2270 | 221 |
| 564 | 20241227 | 092000 | 296815760 | 2265 | 2275 | 2280 | 2265 | 774 |
| 565 | 20241227 | 091900 | 295061130 | 2275 | 2280 | 2280 | 2275 | 1853 |
| 566 | 20241227 | 091800 | 290845490 | 2280 | 2285 | 2285 | 2280 | 58 |
| 567 | 20241227 | 091700 | 290713220 | 2280 | 2285 | 2290 | 2275 | 1511 |
| 568 | 20241227 | 091600 | 287262630 | 2295 | 2300 | 2305 | 2290 | 10441 |
| 569 | 20241227 | 091500 | 263313430 | 2300 | 2285 | 2300 | 2280 | 2064 |
| 570 | 20241227 | 091400 | 258586995 | 2285 | 2275 | 2285 | 2275 | 1618 |
| 571 | 20241227 | 091300 | 254901535 | 2275 | 2295 | 2295 | 2275 | 4654 |
| 572 | 20241227 | 091200 | 244313665 | 2275 | 2295 | 2295 | 2275 | 1060 |
| 573 | 20241227 | 091100 | 241882025 | 2290 | 2285 | 2290 | 2280 | 2520 |
| 574 | 20241227 | 091000 | 236121765 | 2285 | 2260 | 2285 | 2260 | 20035 |
| 575 | 20241227 | 090900 | 190405765 | 2260 | 2255 | 2265 | 2250 | 3128 |
| 576 | 20241227 | 090800 | 183333525 | 2250 | 2240 | 2250 | 2240 | 2413 |
| 577 | 20241227 | 090700 | 177904795 | 2240 | 2240 | 2255 | 2240 | 1857 |
| 578 | 20241227 | 090600 | 173735625 | 2250 | 2235 | 2250 | 2235 | 3688 |
| 579 | 20241227 | 090500 | 165473920 | 2240 | 2245 | 2255 | 2235 | 7802 |
| 580 | 20241227 | 090400 | 147990275 | 2240 | 2260 | 2285 | 2215 | 26740 |
| 581 | 20241227 | 090300 | 88223560 | 2245 | 2260 | 2270 | 2240 | 10150 |
| 582 | 20241227 | 090200 | 65397965 | 2260 | 2270 | 2285 | 2255 | 12631 |
| 583 | 20241227 | 090100 | 36798000 | 2270 | 2255 | 2270 | 2250 | 8602 |
| 584 | 20241227 | 090000 | 17359260 | 2255 | 2270 | 2270 | 2255 | 7664 |