30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 190700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 5110 |
| 3 | 20241227 | 190600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20241227 | 190500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20241227 | 190400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20241227 | 190300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20241227 | 190200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20241227 | 190100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20241227 | 190000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20241227 | 185900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20241227 | 185800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20241227 | 185700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20241227 | 185600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20241227 | 185500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20241227 | 185400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20241227 | 185300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20241227 | 185200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20241227 | 185100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20241227 | 185000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20241227 | 184900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20241227 | 184800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20241227 | 184700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20241227 | 184600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20241227 | 184500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20241227 | 184400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20241227 | 184300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20241227 | 184200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20241227 | 184100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20241227 | 184000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20241227 | 183900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20241227 | 183800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20241227 | 183700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 5110 |
| 33 | 20241227 | 183600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20241227 | 183500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20241227 | 183400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20241227 | 183300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20241227 | 183200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20241227 | 183100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20241227 | 183000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20241227 | 182900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20241227 | 182800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20241227 | 182700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20241227 | 182600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20241227 | 182500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20241227 | 182400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20241227 | 182300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20241227 | 182200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20241227 | 182100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20241227 | 182000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20241227 | 181900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20241227 | 181800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20241227 | 181700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20241227 | 181600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20241227 | 181500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20241227 | 181400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20241227 | 181300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20241227 | 181200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20241227 | 181100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20241227 | 181000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20241227 | 180900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20241227 | 180800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20241227 | 180700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 5110 |
| 63 | 20241227 | 180600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20241227 | 180500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20241227 | 180400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20241227 | 180300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20241227 | 180200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20241227 | 180100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20241227 | 180000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20241227 | 175900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20241227 | 175800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20241227 | 175700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20241227 | 175600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20241227 | 175500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20241227 | 175400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20241227 | 175300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20241227 | 175200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20241227 | 175100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20241227 | 175000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20241227 | 174900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20241227 | 174800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20241227 | 174700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20241227 | 174600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20241227 | 174500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20241227 | 174400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20241227 | 174300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20241227 | 174200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20241227 | 174100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20241227 | 174000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20241227 | 173900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20241227 | 173800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20241227 | 173700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 5110 |
| 93 | 20241227 | 173600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20241227 | 173500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20241227 | 173400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20241227 | 173300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20241227 | 173200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20241227 | 173100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20241227 | 173000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20241227 | 172900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20241227 | 172800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20241227 | 172700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20241227 | 172600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20241227 | 172500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20241227 | 172400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20241227 | 172300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20241227 | 172200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20241227 | 172100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20241227 | 172000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20241227 | 171900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20241227 | 171800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20241227 | 171700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20241227 | 171600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20241227 | 171500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20241227 | 171400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20241227 | 171300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20241227 | 171200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20241227 | 171100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20241227 | 171000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20241227 | 170900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20241227 | 170800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20241227 | 170700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 5110 |
| 123 | 20241227 | 170600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20241227 | 170500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20241227 | 170400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20241227 | 170300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20241227 | 170200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20241227 | 170100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20241227 | 170000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20241227 | 165900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20241227 | 165800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20241227 | 165700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20241227 | 165600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20241227 | 165500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20241227 | 165400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20241227 | 165300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20241227 | 165200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20241227 | 165100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20241227 | 165000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20241227 | 164900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20241227 | 164800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20241227 | 164700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20241227 | 164600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20241227 | 164500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20241227 | 164400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20241227 | 164300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20241227 | 164200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20241227 | 164100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20241227 | 164000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20241227 | 163900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20241227 | 163800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20241227 | 163700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 5110 |
| 153 | 20241227 | 163600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20241227 | 163500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20241227 | 163400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20241227 | 163300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20241227 | 163200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20241227 | 163100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20241227 | 163000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20241227 | 162900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20241227 | 162800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20241227 | 162700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20241227 | 162600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20241227 | 162500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20241227 | 162400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20241227 | 162300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20241227 | 162200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20241227 | 162100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20241227 | 162000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20241227 | 161900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20241227 | 161800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20241227 | 161700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20241227 | 161600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20241227 | 161500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20241227 | 161400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20241227 | 161300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20241227 | 161200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20241227 | 161100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20241227 | 161000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20241227 | 160900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20241227 | 160800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20241227 | 160700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 5110 |
| 183 | 20241227 | 160600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20241227 | 160500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20241227 | 160400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20241227 | 160300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20241227 | 160200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20241227 | 160100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20241227 | 160000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20241227 | 155900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20241227 | 155800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20241227 | 155700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20241227 | 155600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20241227 | 155500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20241227 | 155400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20241227 | 155300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20241227 | 155200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20241227 | 155100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20241227 | 155000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20241227 | 154900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20241227 | 154800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20241227 | 154700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20241227 | 154600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20241227 | 154500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20241227 | 154400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20241227 | 154300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20241227 | 154200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20241227 | 154100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20241227 | 154000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20241227 | 153900 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20241227 | 153800 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20241227 | 153700 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 5110 |
| 213 | 20241227 | 153600 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20241227 | 153500 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20241227 | 153400 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20241227 | 153300 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20241227 | 153200 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20241227 | 153100 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20241227 | 153000 | 3182902380 | 5610 | 5610 | 5610 | 5610 | 5110 |
| 220 | 20241227 | 152900 | 3154235280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20241227 | 152800 | 3154235280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20241227 | 152700 | 3154235280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20241227 | 152600 | 3154235280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20241227 | 152500 | 3154235280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20241227 | 152400 | 3154235280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20241227 | 152300 | 3154235280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20241227 | 152200 | 3154235280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20241227 | 152100 | 3154235280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20241227 | 152000 | 3154235280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20241227 | 151900 | 3154235280 | 5610 | 5630 | 5630 | 5590 | 1130 |
| 231 | 20241227 | 151800 | 3147903160 | 5630 | 5620 | 5630 | 5590 | 3111 |
| 232 | 20241227 | 151700 | 3130423550 | 5620 | 5620 | 5620 | 5610 | 607 |
| 233 | 20241227 | 151600 | 3127015310 | 5620 | 5620 | 5630 | 5620 | 141 |
| 234 | 20241227 | 151500 | 3126222870 | 5620 | 5620 | 5630 | 5620 | 210 |
| 235 | 20241227 | 151400 | 3125042660 | 5640 | 5600 | 5640 | 5600 | 762 |
| 236 | 20241227 | 151300 | 3120764990 | 5610 | 5610 | 5610 | 5610 | 169 |
| 237 | 20241227 | 151200 | 3119816900 | 5610 | 5620 | 5620 | 5600 | 178 |
| 238 | 20241227 | 151100 | 3118818420 | 5620 | 5620 | 5620 | 5620 | 92 |
| 239 | 20241227 | 151000 | 3118301380 | 5610 | 5580 | 5610 | 5580 | 82 |
| 240 | 20241227 | 150900 | 3117843010 | 5580 | 5610 | 5610 | 5580 | 705 |
| 241 | 20241227 | 150800 | 3113905960 | 5610 | 5610 | 5610 | 5610 | 62 |
| 242 | 20241227 | 150700 | 3113558140 | 5580 | 5580 | 5610 | 5580 | 1466 |
| 243 | 20241227 | 150600 | 3105377830 | 5610 | 5600 | 5610 | 5570 | 10747 |
| 244 | 20241227 | 150500 | 3045391780 | 5620 | 5590 | 5630 | 5590 | 576 |
| 245 | 20241227 | 150400 | 3042169200 | 5630 | 5610 | 5630 | 5590 | 2311 |
| 246 | 20241227 | 150300 | 3029228800 | 5630 | 5630 | 5630 | 5620 | 1059 |
| 247 | 20241227 | 150200 | 3023268790 | 5630 | 5640 | 5650 | 5630 | 100 |
| 248 | 20241227 | 150100 | 3022704530 | 5650 | 5660 | 5670 | 5650 | 467 |
| 249 | 20241227 | 150000 | 3020058060 | 5660 | 5630 | 5660 | 5620 | 1366 |
| 250 | 20241227 | 145900 | 3012379260 | 5640 | 5640 | 5650 | 5640 | 101 |
| 251 | 20241227 | 145800 | 3011809610 | 5650 | 5630 | 5650 | 5630 | 398 |
| 252 | 20241227 | 145700 | 3009568770 | 5630 | 5630 | 5650 | 5630 | 800 |
| 253 | 20241227 | 145600 | 3005064750 | 5640 | 5650 | 5650 | 5630 | 1301 |
| 254 | 20241227 | 145500 | 2997737660 | 5630 | 5630 | 5630 | 5630 | 8 |
| 255 | 20241227 | 145400 | 2997692620 | 5650 | 5630 | 5650 | 5630 | 1213 |
| 256 | 20241227 | 145300 | 2990863390 | 5630 | 5650 | 5650 | 5630 | 11 |
| 257 | 20241227 | 145200 | 2990801260 | 5680 | 5630 | 5680 | 5630 | 2170 |
| 258 | 20241227 | 145100 | 2978559110 | 5630 | 5630 | 5630 | 5610 | 263 |
| 259 | 20241227 | 145000 | 2977083620 | 5600 | 5610 | 5630 | 5600 | 306 |
| 260 | 20241227 | 144900 | 2975368840 | 5640 | 5620 | 5640 | 5620 | 612 |
| 261 | 20241227 | 144800 | 2971929380 | 5620 | 5630 | 5630 | 5620 | 283 |
| 262 | 20241227 | 144700 | 2970337090 | 5630 | 5640 | 5640 | 5610 | 113 |
| 263 | 20241227 | 144600 | 2969702780 | 5620 | 5640 | 5640 | 5620 | 201 |
| 264 | 20241227 | 144500 | 2968573140 | 5590 | 5620 | 5650 | 5590 | 4301 |
| 265 | 20241227 | 144400 | 2944479130 | 5650 | 5650 | 5650 | 5650 | 23 |
| 266 | 20241227 | 144300 | 2944349180 | 5660 | 5630 | 5660 | 5610 | 12 |
| 267 | 20241227 | 144200 | 2944281720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 268 | 20241227 | 144100 | 2944281720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 269 | 20241227 | 144000 | 2944281720 | 5670 | 5650 | 5670 | 5610 | 401 |
| 270 | 20241227 | 143900 | 2942025080 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 271 | 20241227 | 143800 | 2936355080 | 5670 | 5650 | 5670 | 5650 | 201 |
| 272 | 20241227 | 143700 | 2935217710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 273 | 20241227 | 143600 | 2935217710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 274 | 20241227 | 143500 | 2935217710 | 5660 | 5660 | 5660 | 5610 | 6 |
| 275 | 20241227 | 143400 | 2935183900 | 5630 | 5630 | 5630 | 5600 | 268 |
| 276 | 20241227 | 143300 | 2933678880 | 5640 | 5650 | 5650 | 5640 | 672 |
| 277 | 20241227 | 143200 | 2929888680 | 5660 | 5650 | 5660 | 5650 | 6 |
| 278 | 20241227 | 143100 | 2929854770 | 5650 | 5650 | 5650 | 5650 | 7 |
| 279 | 20241227 | 143000 | 2929815220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 280 | 20241227 | 142900 | 2929815220 | 5670 | 5650 | 5670 | 5650 | 136 |
| 281 | 20241227 | 142800 | 2929046800 | 5650 | 5640 | 5650 | 5640 | 2095 |
| 282 | 20241227 | 142700 | 2917230920 | 5650 | 5650 | 5650 | 5640 | 36 |
| 283 | 20241227 | 142600 | 2917027820 | 5660 | 5650 | 5660 | 5640 | 457 |
| 284 | 20241227 | 142500 | 2914446650 | 5670 | 5670 | 5670 | 5670 | 0 |
| 285 | 20241227 | 142400 | 2914446650 | 5670 | 5670 | 5670 | 5670 | 0 |
| 286 | 20241227 | 142300 | 2914446650 | 5670 | 5660 | 5670 | 5650 | 62 |
| 287 | 20241227 | 142200 | 2914095260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 288 | 20241227 | 142100 | 2914095260 | 5660 | 5670 | 5670 | 5650 | 9 |
| 289 | 20241227 | 142000 | 2914044300 | 5670 | 5660 | 5670 | 5650 | 600 |
| 290 | 20241227 | 141900 | 2910652170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 291 | 20241227 | 141800 | 2910652170 | 5680 | 5680 | 5680 | 5680 | 50 |
| 292 | 20241227 | 141700 | 2910368170 | 5680 | 5660 | 5680 | 5660 | 16 |
| 293 | 20241227 | 141600 | 2910277590 | 5670 | 5650 | 5670 | 5650 | 148 |
| 294 | 20241227 | 141500 | 2909438930 | 5650 | 5660 | 5660 | 5650 | 570 |
| 295 | 20241227 | 141400 | 2906213430 | 5670 | 5670 | 5670 | 5670 | 388 |
| 296 | 20241227 | 141300 | 2904013470 | 5670 | 5670 | 5670 | 5670 | 191 |
| 297 | 20241227 | 141200 | 2902930500 | 5690 | 5680 | 5690 | 5660 | 541 |
| 298 | 20241227 | 141100 | 2899856640 | 5680 | 5670 | 5680 | 5670 | 836 |
| 299 | 20241227 | 141000 | 2895110650 | 5670 | 5680 | 5680 | 5670 | 300 |
| 300 | 20241227 | 140900 | 2893408400 | 5680 | 5680 | 5680 | 5640 | 690 |
| 301 | 20241227 | 140800 | 2889506840 | 5680 | 5630 | 5680 | 5630 | 4660 |
| 302 | 20241227 | 140700 | 2863168250 | 5630 | 5620 | 5630 | 5620 | 3458 |
| 303 | 20241227 | 140600 | 2843734280 | 5620 | 5620 | 5620 | 5620 | 1 |
| 304 | 20241227 | 140500 | 2843728660 | 5600 | 5600 | 5600 | 5600 | 41 |
| 305 | 20241227 | 140400 | 2843499060 | 5620 | 5620 | 5620 | 5620 | 344 |
| 306 | 20241227 | 140300 | 2841565780 | 5620 | 5620 | 5620 | 5620 | 30 |
| 307 | 20241227 | 140200 | 2841397180 | 5620 | 5600 | 5620 | 5590 | 1647 |
| 308 | 20241227 | 140100 | 2832190140 | 5620 | 5590 | 5620 | 5590 | 4 |
| 309 | 20241227 | 140000 | 2832167750 | 5620 | 5620 | 5620 | 5600 | 17 |
| 310 | 20241227 | 135900 | 2832072310 | 5620 | 5620 | 5620 | 5620 | 300 |
| 311 | 20241227 | 135800 | 2830386310 | 5630 | 5600 | 5630 | 5600 | 1081 |
| 312 | 20241227 | 135700 | 2824332650 | 5610 | 5620 | 5620 | 5610 | 196 |
| 313 | 20241227 | 135600 | 2823232990 | 5630 | 5630 | 5630 | 5610 | 3 |
| 314 | 20241227 | 135500 | 2823216120 | 5620 | 5620 | 5620 | 5620 | 100 |
| 315 | 20241227 | 135400 | 2822654120 | 5630 | 5630 | 5630 | 5630 | 0 |
| 316 | 20241227 | 135300 | 2822654120 | 5630 | 5630 | 5630 | 5630 | 50 |
| 317 | 20241227 | 135200 | 2822372620 | 5630 | 5630 | 5630 | 5630 | 80 |
| 318 | 20241227 | 135100 | 2821922220 | 5630 | 5620 | 5630 | 5620 | 262 |
| 319 | 20241227 | 135000 | 2820447460 | 5630 | 5640 | 5640 | 5630 | 200 |
| 320 | 20241227 | 134900 | 2819320960 | 5640 | 5630 | 5640 | 5630 | 9 |
| 321 | 20241227 | 134800 | 2819270260 | 5630 | 5630 | 5630 | 5630 | 418 |
| 322 | 20241227 | 134700 | 2816916920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 323 | 20241227 | 134600 | 2816916920 | 5630 | 5630 | 5630 | 5630 | 382 |
| 324 | 20241227 | 134500 | 2814766260 | 5620 | 5620 | 5630 | 5620 | 11 |
| 325 | 20241227 | 134400 | 2814704430 | 5640 | 5640 | 5640 | 5630 | 101 |
| 326 | 20241227 | 134300 | 2814135290 | 5620 | 5630 | 5640 | 5620 | 355 |
| 327 | 20241227 | 134200 | 2812138700 | 5630 | 5630 | 5630 | 5630 | 17 |
| 328 | 20241227 | 134100 | 2812042990 | 5630 | 5630 | 5630 | 5600 | 6 |
| 329 | 20241227 | 134000 | 2812009270 | 5630 | 5610 | 5630 | 5600 | 984 |
| 330 | 20241227 | 133900 | 2806489990 | 5600 | 5610 | 5630 | 5600 | 51 |
| 331 | 20241227 | 133800 | 2806204310 | 5630 | 5630 | 5630 | 5610 | 52 |
| 332 | 20241227 | 133700 | 2805912550 | 5610 | 5610 | 5610 | 5610 | 300 |
| 333 | 20241227 | 133600 | 2804229550 | 5640 | 5640 | 5640 | 5600 | 503 |
| 334 | 20241227 | 133500 | 2801412630 | 5640 | 5650 | 5650 | 5640 | 18 |
| 335 | 20241227 | 133400 | 2801311100 | 5650 | 5620 | 5650 | 5620 | 4160 |
| 336 | 20241227 | 133300 | 2777830250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 337 | 20241227 | 133200 | 2777830250 | 5640 | 5640 | 5650 | 5640 | 160 |
| 338 | 20241227 | 133100 | 2776927840 | 5650 | 5650 | 5650 | 5630 | 295 |
| 339 | 20241227 | 133000 | 2775265790 | 5650 | 5630 | 5650 | 5630 | 595 |
| 340 | 20241227 | 132900 | 2771910950 | 5630 | 5640 | 5640 | 5630 | 640 |
| 341 | 20241227 | 132800 | 2768307200 | 5640 | 5620 | 5640 | 5620 | 794 |
| 342 | 20241227 | 132700 | 2763838250 | 5620 | 5600 | 5620 | 5600 | 112 |
| 343 | 20241227 | 132600 | 2763209610 | 5630 | 5630 | 5630 | 5630 | 561 |
| 344 | 20241227 | 132500 | 2760051180 | 5630 | 5600 | 5630 | 5590 | 1130 |
| 345 | 20241227 | 132400 | 2753706900 | 5600 | 5600 | 5600 | 5600 | 906 |
| 346 | 20241227 | 132300 | 2748633300 | 5600 | 5600 | 5600 | 5600 | 459 |
| 347 | 20241227 | 132200 | 2746062900 | 5620 | 5610 | 5620 | 5600 | 101 |
| 348 | 20241227 | 132100 | 2745496780 | 5620 | 5620 | 5620 | 5610 | 170 |
| 349 | 20241227 | 132000 | 2744542110 | 5620 | 5620 | 5620 | 5620 | 250 |
| 350 | 20241227 | 131900 | 2743137110 | 5620 | 5600 | 5620 | 5600 | 1000 |
| 351 | 20241227 | 131800 | 2737528830 | 5620 | 5620 | 5620 | 5620 | 50 |
| 352 | 20241227 | 131700 | 2737247830 | 5620 | 5620 | 5620 | 5620 | 50 |
| 353 | 20241227 | 131600 | 2736966830 | 5620 | 5620 | 5620 | 5620 | 18 |
| 354 | 20241227 | 131500 | 2736865670 | 5610 | 5610 | 5610 | 5610 | 1226 |
| 355 | 20241227 | 131400 | 2729987810 | 5610 | 5600 | 5610 | 5600 | 500 |
| 356 | 20241227 | 131300 | 2727183310 | 5600 | 5600 | 5600 | 5600 | 50 |
| 357 | 20241227 | 131200 | 2726903310 | 5610 | 5600 | 5610 | 5600 | 133 |
| 358 | 20241227 | 131100 | 2726158500 | 5610 | 5610 | 5610 | 5600 | 150 |
| 359 | 20241227 | 131000 | 2725317890 | 5610 | 5600 | 5610 | 5600 | 217 |
| 360 | 20241227 | 130900 | 2724102680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 361 | 20241227 | 130800 | 2724102680 | 5600 | 5600 | 5610 | 5600 | 1099 |
| 362 | 20241227 | 130700 | 2717948270 | 5600 | 5610 | 5610 | 5590 | 213 |
| 363 | 20241227 | 130600 | 2716754310 | 5590 | 5590 | 5600 | 5590 | 2435 |
| 364 | 20241227 | 130500 | 2703142590 | 5590 | 5570 | 5590 | 5570 | 1118 |
| 365 | 20241227 | 130400 | 2696913030 | 5570 | 5560 | 5570 | 5560 | 482 |
| 366 | 20241227 | 130300 | 2694231900 | 5560 | 5560 | 5560 | 5560 | 200 |
| 367 | 20241227 | 130200 | 2693119900 | 5540 | 5540 | 5540 | 5540 | 1872 |
| 368 | 20241227 | 130100 | 2682749020 | 5520 | 5520 | 5520 | 5520 | 0 |
| 369 | 20241227 | 130000 | 2682749020 | 5520 | 5530 | 5530 | 5520 | 41 |
| 370 | 20241227 | 125900 | 2682522300 | 5530 | 5520 | 5530 | 5520 | 165 |
| 371 | 20241227 | 125800 | 2681611290 | 5540 | 5540 | 5540 | 5540 | 105 |
| 372 | 20241227 | 125700 | 2681029590 | 5540 | 5540 | 5540 | 5540 | 1 |
| 373 | 20241227 | 125600 | 2681024050 | 5520 | 5520 | 5520 | 5520 | 0 |
| 374 | 20241227 | 125500 | 2681024050 | 5520 | 5530 | 5550 | 5520 | 817 |
| 375 | 20241227 | 125400 | 2676507470 | 5550 | 5550 | 5550 | 5530 | 1202 |
| 376 | 20241227 | 125300 | 2669854360 | 5560 | 5570 | 5570 | 5550 | 611 |
| 377 | 20241227 | 125200 | 2666463100 | 5570 | 5570 | 5570 | 5560 | 447 |
| 378 | 20241227 | 125100 | 2663976670 | 5570 | 5560 | 5570 | 5560 | 500 |
| 379 | 20241227 | 125000 | 2661193670 | 5570 | 5570 | 5570 | 5570 | 740 |
| 380 | 20241227 | 124900 | 2657071870 | 5570 | 5560 | 5570 | 5550 | 1170 |
| 381 | 20241227 | 124800 | 2650568650 | 5560 | 5560 | 5560 | 5560 | 3 |
| 382 | 20241227 | 124700 | 2650551970 | 5560 | 5560 | 5560 | 5560 | 400 |
| 383 | 20241227 | 124600 | 2648327970 | 5560 | 5560 | 5560 | 5560 | 362 |
| 384 | 20241227 | 124500 | 2646315250 | 5560 | 5560 | 5560 | 5560 | 15 |
| 385 | 20241227 | 124400 | 2646231850 | 5550 | 5550 | 5550 | 5550 | 140 |
| 386 | 20241227 | 124300 | 2645454850 | 5550 | 5540 | 5550 | 5540 | 2 |
| 387 | 20241227 | 124200 | 2645443760 | 5550 | 5550 | 5550 | 5550 | 238 |
| 388 | 20241227 | 124100 | 2644122860 | 5540 | 5540 | 5540 | 5540 | 200 |
| 389 | 20241227 | 124000 | 2643014860 | 5540 | 5540 | 5540 | 5540 | 100 |
| 390 | 20241227 | 123900 | 2642460860 | 5540 | 5530 | 5540 | 5500 | 204 |
| 391 | 20241227 | 123800 | 2641331260 | 5530 | 5530 | 5530 | 5530 | 250 |
| 392 | 20241227 | 123700 | 2639948760 | 5530 | 5520 | 5530 | 5520 | 161 |
| 393 | 20241227 | 123600 | 2639058450 | 5520 | 5530 | 5530 | 5520 | 163 |
| 394 | 20241227 | 123500 | 2638157180 | 5500 | 5530 | 5530 | 5500 | 567 |
| 395 | 20241227 | 123400 | 2635038230 | 5530 | 5530 | 5530 | 5530 | 18 |
| 396 | 20241227 | 123300 | 2634938690 | 5500 | 5510 | 5530 | 5500 | 822 |
| 397 | 20241227 | 123200 | 2630413220 | 5530 | 5520 | 5530 | 5510 | 910 |
| 398 | 20241227 | 123100 | 2625395930 | 5520 | 5520 | 5520 | 5520 | 1600 |
| 399 | 20241227 | 123000 | 2616563930 | 5530 | 5530 | 5530 | 5530 | 10 |
| 400 | 20241227 | 122900 | 2616508630 | 5530 | 5560 | 5560 | 5530 | 694 |
| 401 | 20241227 | 122800 | 2612669190 | 5560 | 5560 | 5560 | 5560 | 200 |
| 402 | 20241227 | 122700 | 2611557190 | 5560 | 5560 | 5560 | 5560 | 682 |
| 403 | 20241227 | 122600 | 2607765270 | 5560 | 5540 | 5560 | 5540 | 862 |
| 404 | 20241227 | 122500 | 2602989670 | 5540 | 5540 | 5540 | 5540 | 297 |
| 405 | 20241227 | 122400 | 2601344290 | 5530 | 5530 | 5530 | 5530 | 852 |
| 406 | 20241227 | 122300 | 2596632730 | 5530 | 5530 | 5530 | 5530 | 713 |
| 407 | 20241227 | 122200 | 2592689840 | 5520 | 5520 | 5520 | 5520 | 810 |
| 408 | 20241227 | 122100 | 2588218640 | 5500 | 5510 | 5510 | 5500 | 837 |
| 409 | 20241227 | 122000 | 2583606950 | 5510 | 5510 | 5510 | 5510 | 52 |
| 410 | 20241227 | 121900 | 2583320430 | 5510 | 5500 | 5510 | 5500 | 1228 |
| 411 | 20241227 | 121800 | 2576565710 | 5500 | 5490 | 5500 | 5490 | 1100 |
| 412 | 20241227 | 121700 | 2570520920 | 5490 | 5480 | 5490 | 5480 | 315 |
| 413 | 20241227 | 121600 | 2568794710 | 5480 | 5480 | 5480 | 5480 | 580 |
| 414 | 20241227 | 121500 | 2565616310 | 5480 | 5480 | 5480 | 5480 | 650 |
| 415 | 20241227 | 121400 | 2562054310 | 5480 | 5480 | 5480 | 5480 | 98 |
| 416 | 20241227 | 121300 | 2561517270 | 5500 | 5500 | 5500 | 5500 | 19 |
| 417 | 20241227 | 121200 | 2561412770 | 5510 | 5510 | 5510 | 5510 | 10 |
| 418 | 20241227 | 121100 | 2561357670 | 5510 | 5510 | 5510 | 5470 | 45 |
| 419 | 20241227 | 121000 | 2561110120 | 5510 | 5460 | 5510 | 5460 | 1055 |
| 420 | 20241227 | 120900 | 2555333880 | 5460 | 5470 | 5470 | 5450 | 2713 |
| 421 | 20241227 | 120800 | 2540538900 | 5460 | 5470 | 5470 | 5450 | 542 |
| 422 | 20241227 | 120700 | 2537579500 | 5470 | 5450 | 5470 | 5450 | 80 |
| 423 | 20241227 | 120600 | 2537143380 | 5460 | 5460 | 5460 | 5420 | 8432 |
| 424 | 20241227 | 120500 | 2491257500 | 5470 | 5470 | 5470 | 5470 | 912 |
| 425 | 20241227 | 120400 | 2486268860 | 5480 | 5480 | 5500 | 5480 | 1293 |
| 426 | 20241227 | 120300 | 2479182980 | 5470 | 5480 | 5480 | 5470 | 1511 |
| 427 | 20241227 | 120200 | 2470909880 | 5480 | 5480 | 5490 | 5480 | 979 |
| 428 | 20241227 | 120100 | 2465544020 | 5480 | 5480 | 5480 | 5460 | 6373 |
| 429 | 20241227 | 120000 | 2430664440 | 5480 | 5510 | 5510 | 5480 | 2598 |
| 430 | 20241227 | 115900 | 2416411900 | 5500 | 5470 | 5500 | 5470 | 1068 |
| 431 | 20241227 | 115800 | 2410548100 | 5470 | 5530 | 5530 | 5470 | 6948 |
| 432 | 20241227 | 115700 | 2372418970 | 5500 | 5530 | 5530 | 5500 | 5171 |
| 433 | 20241227 | 115600 | 2343974570 | 5500 | 5510 | 5530 | 5500 | 1302 |
| 434 | 20241227 | 115500 | 2336810050 | 5530 | 5520 | 5550 | 5500 | 4679 |
| 435 | 20241227 | 115400 | 2311057640 | 5550 | 5540 | 5550 | 5500 | 11773 |
| 436 | 20241227 | 115300 | 2246184680 | 5580 | 5600 | 5620 | 5540 | 8063 |
| 437 | 20241227 | 115200 | 2201437780 | 5620 | 5570 | 5620 | 5570 | 990 |
| 438 | 20241227 | 115100 | 2195904670 | 5620 | 5620 | 5620 | 5620 | 0 |
| 439 | 20241227 | 115000 | 2195904670 | 5620 | 5620 | 5620 | 5570 | 40 |
| 440 | 20241227 | 114900 | 2195681720 | 5570 | 5580 | 5600 | 5560 | 1634 |
| 441 | 20241227 | 114800 | 2186588750 | 5590 | 5580 | 5590 | 5580 | 1151 |
| 442 | 20241227 | 114700 | 2180165170 | 5590 | 5600 | 5600 | 5590 | 264 |
| 443 | 20241227 | 114600 | 2178687270 | 5590 | 5590 | 5590 | 5580 | 219 |
| 444 | 20241227 | 114500 | 2177463070 | 5590 | 5570 | 5590 | 5550 | 223 |
| 445 | 20241227 | 114400 | 2176221750 | 5550 | 5560 | 5560 | 5550 | 2167 |
| 446 | 20241227 | 114300 | 2164194820 | 5570 | 5570 | 5570 | 5560 | 24 |
| 447 | 20241227 | 114200 | 2164061170 | 5570 | 5550 | 5570 | 5540 | 1794 |
| 448 | 20241227 | 114100 | 2154112160 | 5540 | 5550 | 5560 | 5530 | 8795 |
| 449 | 20241227 | 114000 | 2105319340 | 5550 | 5620 | 5620 | 5550 | 8595 |
| 450 | 20241227 | 113900 | 2057329260 | 5650 | 5610 | 5650 | 5610 | 1667 |
| 451 | 20241227 | 113800 | 2047977350 | 5620 | 5630 | 5630 | 5620 | 2547 |
| 452 | 20241227 | 113700 | 2033662680 | 5630 | 5630 | 5660 | 5630 | 526 |
| 453 | 20241227 | 113600 | 2030700770 | 5630 | 5650 | 5660 | 5630 | 1136 |
| 454 | 20241227 | 113500 | 2024304540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 455 | 20241227 | 113400 | 2024304540 | 5630 | 5660 | 5660 | 5630 | 67 |
| 456 | 20241227 | 113300 | 2023926970 | 5640 | 5640 | 5640 | 5640 | 630 |
| 457 | 20241227 | 113200 | 2020373770 | 5660 | 5630 | 5660 | 5620 | 352 |
| 458 | 20241227 | 113100 | 2018393870 | 5660 | 5660 | 5660 | 5660 | 5 |
| 459 | 20241227 | 113000 | 2018365570 | 5620 | 5630 | 5660 | 5620 | 1401 |
| 460 | 20241227 | 112900 | 2010486610 | 5630 | 5630 | 5630 | 5630 | 707 |
| 461 | 20241227 | 112800 | 2006506200 | 5630 | 5660 | 5660 | 5630 | 3203 |
| 462 | 20241227 | 112700 | 1988472920 | 5630 | 5640 | 5640 | 5630 | 2421 |
| 463 | 20241227 | 112600 | 1974839690 | 5660 | 5650 | 5660 | 5630 | 118 |
| 464 | 20241227 | 112500 | 1974174710 | 5630 | 5660 | 5660 | 5630 | 174 |
| 465 | 20241227 | 112400 | 1973194700 | 5660 | 5630 | 5660 | 5630 | 5 |
| 466 | 20241227 | 112300 | 1973166430 | 5630 | 5650 | 5650 | 5630 | 1804 |
| 467 | 20241227 | 112200 | 1963002050 | 5650 | 5670 | 5680 | 5650 | 3227 |
| 468 | 20241227 | 112100 | 1944760550 | 5670 | 5670 | 5670 | 5670 | 11 |
| 469 | 20241227 | 112000 | 1944698180 | 5680 | 5680 | 5680 | 5680 | 50 |
| 470 | 20241227 | 111900 | 1944414180 | 5680 | 5680 | 5680 | 5680 | 1 |
| 471 | 20241227 | 111800 | 1944408500 | 5680 | 5670 | 5680 | 5670 | 472 |
| 472 | 20241227 | 111700 | 1941728240 | 5670 | 5660 | 5670 | 5650 | 361 |
| 473 | 20241227 | 111600 | 1939688020 | 5670 | 5670 | 5670 | 5650 | 1077 |
| 474 | 20241227 | 111500 | 1933602570 | 5650 | 5680 | 5680 | 5650 | 93 |
| 475 | 20241227 | 111400 | 1933076100 | 5670 | 5650 | 5690 | 5620 | 9554 |
| 476 | 20241227 | 111300 | 1879139010 | 5650 | 5620 | 5650 | 5620 | 235 |
| 477 | 20241227 | 111200 | 1877814530 | 5640 | 5630 | 5640 | 5630 | 2574 |
| 478 | 20241227 | 111100 | 1863302470 | 5640 | 5650 | 5650 | 5610 | 7515 |
| 479 | 20241227 | 111000 | 1821016940 | 5640 | 5630 | 5660 | 5630 | 2035 |
| 480 | 20241227 | 110900 | 1809546570 | 5640 | 5680 | 5710 | 5640 | 7427 |
| 481 | 20241227 | 110800 | 1767484210 | 5710 | 5660 | 5710 | 5660 | 4073 |
| 482 | 20241227 | 110700 | 1744326110 | 5650 | 5700 | 5700 | 5650 | 4390 |
| 483 | 20241227 | 110600 | 1719424940 | 5700 | 5700 | 5710 | 5690 | 4340 |
| 484 | 20241227 | 110500 | 1694654840 | 5700 | 5710 | 5720 | 5700 | 1725 |
| 485 | 20241227 | 110400 | 1684807140 | 5710 | 5690 | 5720 | 5690 | 1159 |
| 486 | 20241227 | 110300 | 1678208380 | 5690 | 5750 | 5750 | 5660 | 5890 |
| 487 | 20241227 | 110200 | 1644564920 | 5760 | 5800 | 5810 | 5750 | 10831 |
| 488 | 20241227 | 110100 | 1582076480 | 5800 | 5800 | 5800 | 5800 | 206 |
| 489 | 20241227 | 110000 | 1580881680 | 5790 | 5800 | 5800 | 5790 | 852 |
| 490 | 20241227 | 105900 | 1575942610 | 5820 | 5820 | 5820 | 5820 | 3 |
| 491 | 20241227 | 105800 | 1575925150 | 5820 | 5800 | 5820 | 5800 | 204 |
| 492 | 20241227 | 105700 | 1574739910 | 5800 | 5820 | 5820 | 5800 | 43 |
| 493 | 20241227 | 105600 | 1574490450 | 5790 | 5820 | 5820 | 5790 | 1131 |
| 494 | 20241227 | 105500 | 1567935980 | 5800 | 5800 | 5800 | 5800 | 1 |
| 495 | 20241227 | 105400 | 1567930180 | 5820 | 5800 | 5820 | 5800 | 32 |
| 496 | 20241227 | 105300 | 1567744320 | 5800 | 5800 | 5800 | 5800 | 0 |
| 497 | 20241227 | 105200 | 1567744320 | 5800 | 5800 | 5800 | 5780 | 481 |
| 498 | 20241227 | 105100 | 1564963860 | 5780 | 5800 | 5800 | 5780 | 395 |
| 499 | 20241227 | 105000 | 1562679440 | 5800 | 5820 | 5820 | 5780 | 906 |
| 500 | 20241227 | 104900 | 1557433420 | 5780 | 5810 | 5820 | 5780 | 1998 |
| 501 | 20241227 | 104800 | 1545855120 | 5770 | 5810 | 5810 | 5770 | 441 |
| 502 | 20241227 | 104700 | 1543310030 | 5770 | 5780 | 5800 | 5770 | 1361 |
| 503 | 20241227 | 104600 | 1535417920 | 5780 | 5790 | 5790 | 5750 | 4365 |
| 504 | 20241227 | 104500 | 1510290700 | 5770 | 5790 | 5810 | 5770 | 3506 |
| 505 | 20241227 | 104400 | 1490045860 | 5790 | 5790 | 5800 | 5790 | 963 |
| 506 | 20241227 | 104300 | 1484469980 | 5790 | 5800 | 5800 | 5780 | 902 |
| 507 | 20241227 | 104200 | 1479243640 | 5770 | 5810 | 5810 | 5770 | 8104 |
| 508 | 20241227 | 104100 | 1432260040 | 5810 | 5830 | 5860 | 5810 | 3410 |
| 509 | 20241227 | 104000 | 1412424640 | 5830 | 5860 | 5860 | 5830 | 989 |
| 510 | 20241227 | 103900 | 1406648600 | 5850 | 5840 | 5870 | 5830 | 225 |
| 511 | 20241227 | 103800 | 1405336040 | 5840 | 5880 | 5880 | 5830 | 10812 |
| 512 | 20241227 | 103700 | 1341959790 | 5910 | 5900 | 5910 | 5880 | 1342 |
| 513 | 20241227 | 103600 | 1334056340 | 5920 | 5920 | 5920 | 5920 | 20 |
| 514 | 20241227 | 103500 | 1333937940 | 5920 | 5900 | 5920 | 5900 | 91 |
| 515 | 20241227 | 103400 | 1333400820 | 5920 | 5920 | 5920 | 5920 | 540 |
| 516 | 20241227 | 103300 | 1330204020 | 5900 | 5900 | 5900 | 5900 | 51 |
| 517 | 20241227 | 103200 | 1329903120 | 5900 | 5930 | 5930 | 5900 | 24 |
| 518 | 20241227 | 103100 | 1329761040 | 5930 | 5900 | 5930 | 5870 | 2742 |
| 519 | 20241227 | 103000 | 1313608730 | 5900 | 5910 | 5910 | 5870 | 469 |
| 520 | 20241227 | 102900 | 1310850990 | 5870 | 5900 | 5900 | 5870 | 5609 |
| 521 | 20241227 | 102800 | 1277804120 | 5900 | 5910 | 5910 | 5900 | 831 |
| 522 | 20241227 | 102700 | 1272896920 | 5910 | 5910 | 5910 | 5910 | 710 |
| 523 | 20241227 | 102600 | 1268700820 | 5910 | 5920 | 5930 | 5910 | 1205 |
| 524 | 20241227 | 102500 | 1261574140 | 5920 | 5930 | 5950 | 5910 | 2961 |
| 525 | 20241227 | 102400 | 1244047390 | 5930 | 5950 | 5950 | 5930 | 625 |
| 526 | 20241227 | 102300 | 1240341040 | 5930 | 5950 | 5950 | 5930 | 6 |
| 527 | 20241227 | 102200 | 1240305360 | 5930 | 5930 | 5930 | 5930 | 1081 |
| 528 | 20241227 | 102100 | 1233895030 | 5950 | 5930 | 5970 | 5930 | 62 |
| 529 | 20241227 | 102000 | 1233526840 | 5920 | 5950 | 5950 | 5920 | 3818 |
| 530 | 20241227 | 101900 | 1210864000 | 5970 | 5950 | 5970 | 5940 | 1010 |
| 531 | 20241227 | 101800 | 1204860390 | 5960 | 5960 | 6000 | 5960 | 1259 |
| 532 | 20241227 | 101700 | 1197356630 | 6000 | 5970 | 6000 | 5970 | 3345 |
| 533 | 20241227 | 101600 | 1177378530 | 5970 | 5970 | 5970 | 5970 | 793 |
| 534 | 20241227 | 101500 | 1172644320 | 5970 | 5990 | 5990 | 5960 | 2796 |
| 535 | 20241227 | 101400 | 1155917910 | 5990 | 6000 | 6000 | 5990 | 1639 |
| 536 | 20241227 | 101300 | 1146098700 | 6010 | 6000 | 6010 | 5990 | 2057 |
| 537 | 20241227 | 101200 | 1133750440 | 6010 | 6020 | 6030 | 6010 | 805 |
| 538 | 20241227 | 101100 | 1128904510 | 6030 | 6030 | 6030 | 6030 | 16 |
| 539 | 20241227 | 101000 | 1128808030 | 6020 | 6060 | 6060 | 6020 | 879 |
| 540 | 20241227 | 100900 | 1123501870 | 6050 | 6030 | 6060 | 6030 | 5184 |
| 541 | 20241227 | 100800 | 1092182960 | 6050 | 6040 | 6060 | 6030 | 5033 |
| 542 | 20241227 | 100700 | 1061754150 | 6040 | 6000 | 6040 | 6000 | 8617 |
| 543 | 20241227 | 100600 | 1009899270 | 5990 | 5990 | 6000 | 5990 | 1897 |
| 544 | 20241227 | 100500 | 998533270 | 5990 | 5980 | 5990 | 5980 | 264 |
| 545 | 20241227 | 100400 | 996951950 | 5960 | 5980 | 5980 | 5960 | 852 |
| 546 | 20241227 | 100300 | 991865280 | 5980 | 5980 | 5980 | 5980 | 72 |
| 547 | 20241227 | 100200 | 991434720 | 5980 | 5990 | 5990 | 5980 | 177 |
| 548 | 20241227 | 100100 | 990376230 | 5990 | 5990 | 6000 | 5990 | 292 |
| 549 | 20241227 | 100000 | 988624540 | 6010 | 5990 | 6010 | 5970 | 4114 |
| 550 | 20241227 | 095900 | 963940120 | 6000 | 5960 | 6000 | 5950 | 4426 |
| 551 | 20241227 | 095800 | 937575130 | 5980 | 5970 | 5990 | 5970 | 480 |
| 552 | 20241227 | 095700 | 934705540 | 5970 | 5960 | 5970 | 5950 | 539 |
| 553 | 20241227 | 095600 | 931493010 | 5960 | 5980 | 5980 | 5960 | 1715 |
| 554 | 20241227 | 095500 | 921265530 | 5980 | 5960 | 5990 | 5960 | 756 |
| 555 | 20241227 | 095400 | 916750590 | 5990 | 5980 | 5990 | 5950 | 277 |
| 556 | 20241227 | 095300 | 915094910 | 5980 | 5980 | 5980 | 5940 | 422 |
| 557 | 20241227 | 095200 | 912583120 | 5950 | 5970 | 5980 | 5950 | 772 |
| 558 | 20241227 | 095100 | 907985960 | 5950 | 6000 | 6000 | 5950 | 761 |
| 559 | 20241227 | 095000 | 903426660 | 6000 | 5970 | 6000 | 5970 | 2161 |
| 560 | 20241227 | 094900 | 890508000 | 5940 | 5970 | 5970 | 5920 | 6710 |
| 561 | 20241227 | 094800 | 850610170 | 5980 | 5980 | 5980 | 5980 | 1087 |
| 562 | 20241227 | 094700 | 844109910 | 5980 | 5990 | 6000 | 5980 | 2366 |
| 563 | 20241227 | 094600 | 829946620 | 6000 | 6020 | 6020 | 5990 | 1881 |
| 564 | 20241227 | 094500 | 818656330 | 6020 | 6000 | 6020 | 5980 | 5517 |
| 565 | 20241227 | 094400 | 785514840 | 5970 | 5970 | 5970 | 5950 | 2299 |
| 566 | 20241227 | 094300 | 771790050 | 5940 | 5950 | 5970 | 5940 | 3764 |
| 567 | 20241227 | 094200 | 749388330 | 5970 | 6000 | 6010 | 5960 | 7654 |
| 568 | 20241227 | 094100 | 703615780 | 6000 | 5950 | 6020 | 5950 | 3346 |
| 569 | 20241227 | 094000 | 683552970 | 5950 | 5940 | 5960 | 5930 | 1452 |
| 570 | 20241227 | 093900 | 674929950 | 5960 | 6000 | 6020 | 5950 | 6340 |
| 571 | 20241227 | 093800 | 637036560 | 6020 | 6000 | 6020 | 5960 | 8648 |
| 572 | 20241227 | 093700 | 585122300 | 6000 | 5910 | 6020 | 5910 | 9872 |
| 573 | 20241227 | 093600 | 526236940 | 5910 | 5900 | 5910 | 5900 | 1042 |
| 574 | 20241227 | 093500 | 520084800 | 5900 | 5870 | 5920 | 5870 | 9635 |
| 575 | 20241227 | 093400 | 463354430 | 5870 | 5850 | 5880 | 5850 | 3932 |
| 576 | 20241227 | 093300 | 440259740 | 5830 | 5850 | 5870 | 5830 | 2367 |
| 577 | 20241227 | 093200 | 426430730 | 5880 | 5880 | 5880 | 5880 | 13 |
| 578 | 20241227 | 093100 | 426354290 | 5880 | 5840 | 5880 | 5840 | 243 |
| 579 | 20241227 | 093000 | 424934970 | 5840 | 5860 | 5880 | 5840 | 615 |
| 580 | 20241227 | 092900 | 421337010 | 5860 | 5860 | 5860 | 5840 | 2945 |
| 581 | 20241227 | 092800 | 404116510 | 5870 | 5870 | 5890 | 5860 | 2059 |
| 582 | 20241227 | 092700 | 392033030 | 5870 | 5880 | 5880 | 5870 | 63 |
| 583 | 20241227 | 092600 | 391662620 | 5880 | 5900 | 5900 | 5860 | 1502 |
| 584 | 20241227 | 092500 | 382814070 | 5900 | 5900 | 5900 | 5880 | 4 |
| 585 | 20241227 | 092400 | 382790490 | 5870 | 5890 | 5890 | 5860 | 1607 |
| 586 | 20241227 | 092300 | 373356040 | 5910 | 5920 | 5930 | 5890 | 2679 |
| 587 | 20241227 | 092200 | 357495920 | 5930 | 5910 | 5930 | 5890 | 5690 |
| 588 | 20241227 | 092100 | 323820660 | 5930 | 5890 | 5960 | 5870 | 7936 |
| 589 | 20241227 | 092000 | 276793690 | 5890 | 5830 | 5930 | 5830 | 7697 |
| 590 | 20241227 | 091900 | 231590430 | 5830 | 5840 | 5840 | 5830 | 921 |
| 591 | 20241227 | 091800 | 226217460 | 5840 | 5820 | 5840 | 5820 | 733 |
| 592 | 20241227 | 091700 | 221942610 | 5820 | 5840 | 5840 | 5820 | 724 |
| 593 | 20241227 | 091600 | 217719650 | 5840 | 5830 | 5860 | 5830 | 1466 |
| 594 | 20241227 | 091500 | 209151070 | 5830 | 5830 | 5830 | 5830 | 184 |
| 595 | 20241227 | 091400 | 208078350 | 5830 | 5800 | 5830 | 5790 | 1635 |
| 596 | 20241227 | 091300 | 198586010 | 5800 | 5800 | 5830 | 5800 | 1355 |
| 597 | 20241227 | 091200 | 190710990 | 5800 | 5820 | 5820 | 5800 | 376 |
| 598 | 20241227 | 091100 | 188525590 | 5840 | 5800 | 5840 | 5800 | 1680 |
| 599 | 20241227 | 091000 | 178764000 | 5790 | 5810 | 5810 | 5790 | 220 |
| 600 | 20241227 | 090900 | 177487340 | 5810 | 5800 | 5810 | 5790 | 275 |
| 601 | 20241227 | 090800 | 175891250 | 5800 | 5760 | 5800 | 5760 | 3789 |
| 602 | 20241227 | 090700 | 154061090 | 5760 | 5760 | 5760 | 5740 | 2112 |
| 603 | 20241227 | 090600 | 141906100 | 5740 | 5750 | 5770 | 5730 | 3589 |
| 604 | 20241227 | 090500 | 121287640 | 5750 | 5770 | 5780 | 5750 | 3350 |
| 605 | 20241227 | 090400 | 101993480 | 5770 | 5800 | 5800 | 5770 | 1996 |
| 606 | 20241227 | 090300 | 90454530 | 5830 | 5830 | 5830 | 5800 | 506 |
| 607 | 20241227 | 090200 | 87517030 | 5800 | 5830 | 5850 | 5800 | 5247 |
| 608 | 20241227 | 090100 | 56903500 | 5820 | 5830 | 5850 | 5810 | 2985 |
| 609 | 20241227 | 090000 | 39512930 | 5860 | 5830 | 5880 | 5820 | 5219 |