30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 190900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 5517 |
| 3 | 20241227 | 190800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20241227 | 190700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20241227 | 190600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20241227 | 190500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20241227 | 190400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20241227 | 190300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20241227 | 190200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20241227 | 190100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20241227 | 190000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20241227 | 185900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20241227 | 185800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20241227 | 185700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20241227 | 185600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20241227 | 185500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20241227 | 185400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20241227 | 185300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20241227 | 185200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20241227 | 185100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20241227 | 185000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20241227 | 184900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20241227 | 184800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20241227 | 184700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20241227 | 184600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20241227 | 184500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20241227 | 184400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20241227 | 184300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20241227 | 184200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20241227 | 184100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20241227 | 184000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20241227 | 183900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 5517 |
| 33 | 20241227 | 183800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20241227 | 183700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20241227 | 183600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20241227 | 183500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20241227 | 183400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20241227 | 183300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20241227 | 183200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20241227 | 183100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20241227 | 183000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20241227 | 182900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20241227 | 182800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20241227 | 182700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20241227 | 182600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20241227 | 182500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20241227 | 182400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20241227 | 182300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20241227 | 182200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20241227 | 182100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20241227 | 182000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20241227 | 181900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20241227 | 181800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20241227 | 181700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20241227 | 181600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20241227 | 181500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20241227 | 181400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20241227 | 181300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20241227 | 181200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20241227 | 181100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20241227 | 181000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20241227 | 180900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 5517 |
| 63 | 20241227 | 180800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20241227 | 180700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20241227 | 180600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20241227 | 180500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20241227 | 180400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20241227 | 180300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20241227 | 180200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20241227 | 180100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20241227 | 180000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20241227 | 175900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20241227 | 175800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20241227 | 175700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20241227 | 175600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20241227 | 175500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20241227 | 175400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20241227 | 175300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20241227 | 175200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20241227 | 175100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20241227 | 175000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20241227 | 174900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20241227 | 174800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20241227 | 174700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20241227 | 174600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20241227 | 174500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20241227 | 174400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20241227 | 174300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20241227 | 174200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20241227 | 174100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20241227 | 174000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20241227 | 173900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 5517 |
| 93 | 20241227 | 173800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20241227 | 173700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20241227 | 173600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20241227 | 173500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20241227 | 173400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20241227 | 173300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20241227 | 173200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20241227 | 173100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20241227 | 173000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20241227 | 172900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20241227 | 172800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20241227 | 172700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20241227 | 172600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20241227 | 172500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20241227 | 172400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20241227 | 172300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20241227 | 172200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20241227 | 172100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20241227 | 172000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20241227 | 171900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20241227 | 171800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20241227 | 171700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20241227 | 171600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20241227 | 171500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20241227 | 171400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20241227 | 171300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20241227 | 171200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20241227 | 171100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20241227 | 171000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20241227 | 170900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 5517 |
| 123 | 20241227 | 170800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20241227 | 170700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20241227 | 170600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20241227 | 170500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20241227 | 170400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20241227 | 170300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20241227 | 170200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20241227 | 170100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20241227 | 170000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20241227 | 165900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20241227 | 165800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20241227 | 165700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20241227 | 165600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20241227 | 165500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20241227 | 165400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20241227 | 165300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20241227 | 165200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20241227 | 165100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20241227 | 165000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20241227 | 164900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20241227 | 164800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20241227 | 164700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20241227 | 164600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20241227 | 164500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20241227 | 164400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20241227 | 164300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20241227 | 164200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20241227 | 164100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20241227 | 164000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20241227 | 163900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 5517 |
| 153 | 20241227 | 163800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20241227 | 163700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20241227 | 163600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20241227 | 163500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20241227 | 163400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20241227 | 163300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20241227 | 163200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20241227 | 163100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20241227 | 163000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20241227 | 162900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20241227 | 162800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20241227 | 162700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20241227 | 162600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20241227 | 162500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20241227 | 162400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20241227 | 162300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20241227 | 162200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20241227 | 162100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20241227 | 162000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20241227 | 161900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20241227 | 161800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20241227 | 161700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20241227 | 161600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20241227 | 161500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20241227 | 161400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20241227 | 161300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20241227 | 161200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20241227 | 161100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20241227 | 161000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20241227 | 160900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 5517 |
| 183 | 20241227 | 160800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20241227 | 160700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20241227 | 160600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20241227 | 160500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20241227 | 160400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20241227 | 160300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20241227 | 160200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20241227 | 160100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20241227 | 160000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20241227 | 155900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20241227 | 155800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20241227 | 155700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20241227 | 155600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20241227 | 155500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20241227 | 155400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20241227 | 155300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20241227 | 155200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20241227 | 155100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20241227 | 155000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20241227 | 154900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20241227 | 154800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20241227 | 154700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 205 | 20241227 | 154600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 206 | 20241227 | 154500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 207 | 20241227 | 154400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 208 | 20241227 | 154300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 209 | 20241227 | 154200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 210 | 20241227 | 154100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 211 | 20241227 | 154000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 212 | 20241227 | 153900 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 5517 |
| 213 | 20241227 | 153800 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 214 | 20241227 | 153700 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 215 | 20241227 | 153600 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 216 | 20241227 | 153500 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20241227 | 153400 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20241227 | 153300 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 219 | 20241227 | 153200 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 220 | 20241227 | 153100 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 221 | 20241227 | 153000 | 1220723475 | 2305 | 2305 | 2305 | 2305 | 5517 |
| 222 | 20241227 | 152900 | 1208006790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20241227 | 152800 | 1208006790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20241227 | 152700 | 1208006790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20241227 | 152600 | 1208006790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20241227 | 152500 | 1208006790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20241227 | 152400 | 1208006790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20241227 | 152300 | 1208006790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20241227 | 152200 | 1208006790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20241227 | 152100 | 1208006790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20241227 | 152000 | 1208006790 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20241227 | 151900 | 1208006790 | 2300 | 2295 | 2305 | 2290 | 14543 |
| 233 | 20241227 | 151800 | 1174566340 | 2290 | 2300 | 2300 | 2290 | 8055 |
| 234 | 20241227 | 151700 | 1156052720 | 2295 | 2300 | 2300 | 2295 | 2590 |
| 235 | 20241227 | 151600 | 1150096630 | 2295 | 2300 | 2300 | 2295 | 490 |
| 236 | 20241227 | 151500 | 1148969800 | 2300 | 2300 | 2305 | 2290 | 11377 |
| 237 | 20241227 | 151400 | 1122805515 | 2300 | 2300 | 2305 | 2290 | 16918 |
| 238 | 20241227 | 151300 | 1083894990 | 2295 | 2295 | 2300 | 2295 | 64 |
| 239 | 20241227 | 151200 | 1083748105 | 2300 | 2300 | 2300 | 2295 | 347 |
| 240 | 20241227 | 151100 | 1082950010 | 2295 | 2300 | 2305 | 2295 | 861 |
| 241 | 20241227 | 151000 | 1080970400 | 2300 | 2300 | 2300 | 2300 | 602 |
| 242 | 20241227 | 150900 | 1079585800 | 2300 | 2300 | 2305 | 2300 | 74 |
| 243 | 20241227 | 150800 | 1079415555 | 2300 | 2300 | 2300 | 2290 | 3935 |
| 244 | 20241227 | 150700 | 1070365215 | 2295 | 2300 | 2300 | 2295 | 76 |
| 245 | 20241227 | 150600 | 1070190790 | 2300 | 2305 | 2305 | 2300 | 3 |
| 246 | 20241227 | 150500 | 1070183880 | 2305 | 2305 | 2305 | 2305 | 36 |
| 247 | 20241227 | 150400 | 1070100900 | 2305 | 2305 | 2305 | 2300 | 13 |
| 248 | 20241227 | 150300 | 1070070940 | 2290 | 2305 | 2305 | 2290 | 3061 |
| 249 | 20241227 | 150200 | 1063031760 | 2300 | 2300 | 2300 | 2300 | 870 |
| 250 | 20241227 | 150100 | 1061030760 | 2300 | 2305 | 2305 | 2300 | 9 |
| 251 | 20241227 | 150000 | 1061010020 | 2300 | 2295 | 2300 | 2295 | 5897 |
| 252 | 20241227 | 145900 | 1047455070 | 2285 | 2285 | 2290 | 2280 | 7462 |
| 253 | 20241227 | 145800 | 1030382800 | 2280 | 2280 | 2285 | 2275 | 1157 |
| 254 | 20241227 | 145700 | 1027745170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 255 | 20241227 | 145600 | 1027745170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 256 | 20241227 | 145500 | 1027745170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 257 | 20241227 | 145400 | 1027745170 | 2275 | 2280 | 2280 | 2270 | 6449 |
| 258 | 20241227 | 145300 | 1013074190 | 2280 | 2280 | 2280 | 2280 | 1730 |
| 259 | 20241227 | 145200 | 1009129790 | 2280 | 2280 | 2280 | 2280 | 0 |
| 260 | 20241227 | 145100 | 1009129790 | 2280 | 2280 | 2280 | 2275 | 110 |
| 261 | 20241227 | 145000 | 1008879015 | 2275 | 2280 | 2280 | 2275 | 116 |
| 262 | 20241227 | 144900 | 1008614565 | 2275 | 2280 | 2280 | 2275 | 37 |
| 263 | 20241227 | 144800 | 1008530215 | 2275 | 2275 | 2275 | 2275 | 0 |
| 264 | 20241227 | 144700 | 1008530215 | 2275 | 2280 | 2280 | 2275 | 748 |
| 265 | 20241227 | 144600 | 1006828475 | 2280 | 2280 | 2280 | 2280 | 19 |
| 266 | 20241227 | 144500 | 1006785155 | 2275 | 2275 | 2275 | 2275 | 7850 |
| 267 | 20241227 | 144400 | 988926405 | 2280 | 2280 | 2280 | 2280 | 18 |
| 268 | 20241227 | 144300 | 988885365 | 2275 | 2280 | 2280 | 2275 | 606 |
| 269 | 20241227 | 144200 | 987503895 | 2280 | 2280 | 2280 | 2280 | 140 |
| 270 | 20241227 | 144100 | 987184695 | 2280 | 2280 | 2280 | 2280 | 430 |
| 271 | 20241227 | 144000 | 986204295 | 2280 | 2280 | 2280 | 2280 | 0 |
| 272 | 20241227 | 143900 | 986204295 | 2280 | 2285 | 2285 | 2280 | 286 |
| 273 | 20241227 | 143800 | 985550885 | 2280 | 2285 | 2285 | 2280 | 670 |
| 274 | 20241227 | 143700 | 984020170 | 2280 | 2285 | 2285 | 2280 | 1297 |
| 275 | 20241227 | 143600 | 981056975 | 2280 | 2285 | 2285 | 2280 | 54 |
| 276 | 20241227 | 143500 | 980933605 | 2280 | 2280 | 2280 | 2280 | 4 |
| 277 | 20241227 | 143400 | 980924485 | 2280 | 2280 | 2280 | 2280 | 0 |
| 278 | 20241227 | 143300 | 980924485 | 2280 | 2280 | 2280 | 2280 | 0 |
| 279 | 20241227 | 143200 | 980924485 | 2280 | 2280 | 2280 | 2280 | 0 |
| 280 | 20241227 | 143100 | 980924485 | 2280 | 2280 | 2280 | 2280 | 0 |
| 281 | 20241227 | 143000 | 980924485 | 2280 | 2285 | 2285 | 2280 | 976 |
| 282 | 20241227 | 142900 | 978699165 | 2285 | 2285 | 2285 | 2285 | 191 |
| 283 | 20241227 | 142800 | 978262730 | 2285 | 2285 | 2285 | 2285 | 54 |
| 284 | 20241227 | 142700 | 978139340 | 2285 | 2285 | 2285 | 2285 | 0 |
| 285 | 20241227 | 142600 | 978139340 | 2285 | 2285 | 2285 | 2285 | 0 |
| 286 | 20241227 | 142500 | 978139340 | 2285 | 2285 | 2285 | 2285 | 431 |
| 287 | 20241227 | 142400 | 977154505 | 2285 | 2290 | 2290 | 2285 | 11 |
| 288 | 20241227 | 142300 | 977129320 | 2290 | 2285 | 2290 | 2285 | 223 |
| 289 | 20241227 | 142200 | 976619750 | 2285 | 2290 | 2290 | 2285 | 18 |
| 290 | 20241227 | 142100 | 976578535 | 2285 | 2285 | 2285 | 2285 | 0 |
| 291 | 20241227 | 142000 | 976578535 | 2285 | 2290 | 2290 | 2285 | 18 |
| 292 | 20241227 | 141900 | 976537320 | 2290 | 2290 | 2290 | 2290 | 4 |
| 293 | 20241227 | 141800 | 976528160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 294 | 20241227 | 141700 | 976528160 | 2290 | 2290 | 2290 | 2290 | 1 |
| 295 | 20241227 | 141600 | 976525870 | 2285 | 2280 | 2290 | 2280 | 61 |
| 296 | 20241227 | 141500 | 976386470 | 2285 | 2290 | 2290 | 2280 | 373 |
| 297 | 20241227 | 141400 | 975533220 | 2290 | 2290 | 2290 | 2290 | 2 |
| 298 | 20241227 | 141300 | 975528640 | 2280 | 2280 | 2280 | 2280 | 0 |
| 299 | 20241227 | 141200 | 975528640 | 2280 | 2280 | 2280 | 2280 | 1367 |
| 300 | 20241227 | 141100 | 972411880 | 2280 | 2285 | 2285 | 2280 | 448 |
| 301 | 20241227 | 141000 | 971388670 | 2285 | 2285 | 2285 | 2285 | 0 |
| 302 | 20241227 | 140900 | 971388670 | 2285 | 2285 | 2285 | 2285 | 0 |
| 303 | 20241227 | 140800 | 971388670 | 2285 | 2285 | 2285 | 2285 | 861 |
| 304 | 20241227 | 140700 | 969421285 | 2285 | 2285 | 2285 | 2285 | 0 |
| 305 | 20241227 | 140600 | 969421285 | 2285 | 2290 | 2290 | 2285 | 109 |
| 306 | 20241227 | 140500 | 969172210 | 2285 | 2285 | 2285 | 2285 | 0 |
| 307 | 20241227 | 140400 | 969172210 | 2285 | 2285 | 2285 | 2285 | 0 |
| 308 | 20241227 | 140300 | 969172210 | 2285 | 2285 | 2285 | 2285 | 184 |
| 309 | 20241227 | 140200 | 968751770 | 2290 | 2285 | 2290 | 2285 | 2 |
| 310 | 20241227 | 140100 | 968747195 | 2280 | 2280 | 2280 | 2280 | 154 |
| 311 | 20241227 | 140000 | 968396075 | 2280 | 2285 | 2285 | 2280 | 1831 |
| 312 | 20241227 | 135900 | 964212555 | 2290 | 2290 | 2290 | 2290 | 4 |
| 313 | 20241227 | 135800 | 964203395 | 2285 | 2285 | 2285 | 2285 | 0 |
| 314 | 20241227 | 135700 | 964203395 | 2285 | 2285 | 2285 | 2285 | 0 |
| 315 | 20241227 | 135600 | 964203395 | 2285 | 2285 | 2285 | 2280 | 306 |
| 316 | 20241227 | 135500 | 963504205 | 2285 | 2285 | 2285 | 2280 | 48 |
| 317 | 20241227 | 135400 | 963394540 | 2285 | 2280 | 2285 | 2280 | 90 |
| 318 | 20241227 | 135300 | 963188975 | 2285 | 2285 | 2285 | 2285 | 162 |
| 319 | 20241227 | 135200 | 962818805 | 2280 | 2280 | 2280 | 2280 | 0 |
| 320 | 20241227 | 135100 | 962818805 | 2280 | 2280 | 2280 | 2280 | 0 |
| 321 | 20241227 | 135000 | 962818805 | 2280 | 2280 | 2280 | 2280 | 0 |
| 322 | 20241227 | 134900 | 962818805 | 2280 | 2280 | 2280 | 2280 | 0 |
| 323 | 20241227 | 134800 | 962818805 | 2280 | 2285 | 2285 | 2280 | 115 |
| 324 | 20241227 | 134700 | 962556065 | 2285 | 2280 | 2285 | 2280 | 106 |
| 325 | 20241227 | 134600 | 962313895 | 2285 | 2285 | 2285 | 2285 | 41 |
| 326 | 20241227 | 134500 | 962220210 | 2280 | 2290 | 2290 | 2280 | 2520 |
| 327 | 20241227 | 134400 | 956463265 | 2290 | 2290 | 2290 | 2285 | 43 |
| 328 | 20241227 | 134300 | 956364805 | 2295 | 2295 | 2295 | 2295 | 0 |
| 329 | 20241227 | 134200 | 956364805 | 2295 | 2295 | 2295 | 2285 | 40 |
| 330 | 20241227 | 134100 | 956273095 | 2285 | 2285 | 2285 | 2285 | 0 |
| 331 | 20241227 | 134000 | 956273095 | 2285 | 2290 | 2295 | 2285 | 26 |
| 332 | 20241227 | 133900 | 956213620 | 2290 | 2290 | 2290 | 2285 | 112 |
| 333 | 20241227 | 133800 | 955957175 | 2285 | 2285 | 2290 | 2280 | 709 |
| 334 | 20241227 | 133700 | 954334595 | 2285 | 2280 | 2290 | 2280 | 1036 |
| 335 | 20241227 | 133600 | 951963815 | 2290 | 2285 | 2290 | 2285 | 84 |
| 336 | 20241227 | 133500 | 951771475 | 2290 | 2285 | 2290 | 2280 | 1554 |
| 337 | 20241227 | 133400 | 948220790 | 2285 | 2280 | 2285 | 2280 | 38 |
| 338 | 20241227 | 133300 | 948133965 | 2280 | 2280 | 2280 | 2275 | 223 |
| 339 | 20241227 | 133200 | 947625600 | 2280 | 2280 | 2280 | 2280 | 22 |
| 340 | 20241227 | 133100 | 947575440 | 2280 | 2285 | 2285 | 2280 | 47 |
| 341 | 20241227 | 133000 | 947468070 | 2285 | 2285 | 2285 | 2285 | 0 |
| 342 | 20241227 | 132900 | 947468070 | 2285 | 2285 | 2285 | 2275 | 961 |
| 343 | 20241227 | 132800 | 945277095 | 2280 | 2285 | 2285 | 2280 | 15 |
| 344 | 20241227 | 132700 | 945242825 | 2280 | 2280 | 2280 | 2280 | 21 |
| 345 | 20241227 | 132600 | 945194945 | 2285 | 2280 | 2285 | 2280 | 59 |
| 346 | 20241227 | 132500 | 945060395 | 2290 | 2290 | 2290 | 2280 | 889 |
| 347 | 20241227 | 132400 | 943024615 | 2280 | 2280 | 2280 | 2280 | 56 |
| 348 | 20241227 | 132300 | 942896935 | 2290 | 2290 | 2290 | 2290 | 1 |
| 349 | 20241227 | 132200 | 942894645 | 2280 | 2280 | 2280 | 2280 | 113 |
| 350 | 20241227 | 132100 | 942637005 | 2280 | 2285 | 2285 | 2280 | 15 |
| 351 | 20241227 | 132000 | 942602735 | 2290 | 2290 | 2290 | 2290 | 0 |
| 352 | 20241227 | 131900 | 942602735 | 2290 | 2285 | 2290 | 2285 | 115 |
| 353 | 20241227 | 131800 | 942339390 | 2290 | 2290 | 2290 | 2290 | 20 |
| 354 | 20241227 | 131700 | 942293590 | 2290 | 2290 | 2290 | 2290 | 1 |
| 355 | 20241227 | 131600 | 942291300 | 2280 | 2280 | 2280 | 2280 | 49 |
| 356 | 20241227 | 131500 | 942179580 | 2290 | 2285 | 2290 | 2285 | 8 |
| 357 | 20241227 | 131400 | 942161265 | 2290 | 2285 | 2290 | 2285 | 13 |
| 358 | 20241227 | 131300 | 942131555 | 2290 | 2290 | 2290 | 2290 | 100 |
| 359 | 20241227 | 131200 | 941902555 | 2290 | 2290 | 2290 | 2290 | 1 |
| 360 | 20241227 | 131100 | 941900265 | 2275 | 2275 | 2275 | 2275 | 0 |
| 361 | 20241227 | 131000 | 941900265 | 2275 | 2275 | 2275 | 2275 | 0 |
| 362 | 20241227 | 130900 | 941900265 | 2275 | 2275 | 2275 | 2275 | 0 |
| 363 | 20241227 | 130800 | 941900265 | 2275 | 2280 | 2280 | 2275 | 1798 |
| 364 | 20241227 | 130700 | 937801815 | 2290 | 2290 | 2290 | 2290 | 1 |
| 365 | 20241227 | 130600 | 937799525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 366 | 20241227 | 130500 | 937799525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 367 | 20241227 | 130400 | 937799525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 368 | 20241227 | 130300 | 937799525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 369 | 20241227 | 130200 | 937799525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 370 | 20241227 | 130100 | 937799525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 371 | 20241227 | 130000 | 937799525 | 2280 | 2285 | 2285 | 2280 | 40 |
| 372 | 20241227 | 125900 | 937708135 | 2280 | 2285 | 2285 | 2280 | 450 |
| 373 | 20241227 | 125800 | 936680135 | 2285 | 2285 | 2285 | 2285 | 18 |
| 374 | 20241227 | 125700 | 936639005 | 2280 | 2275 | 2285 | 2275 | 392 |
| 375 | 20241227 | 125600 | 935745830 | 2285 | 2285 | 2285 | 2285 | 1 |
| 376 | 20241227 | 125500 | 935743545 | 2285 | 2285 | 2285 | 2285 | 5 |
| 377 | 20241227 | 125400 | 935732120 | 2285 | 2285 | 2285 | 2285 | 0 |
| 378 | 20241227 | 125300 | 935732120 | 2285 | 2280 | 2285 | 2280 | 20 |
| 379 | 20241227 | 125200 | 935686425 | 2280 | 2285 | 2285 | 2275 | 1293 |
| 380 | 20241227 | 125100 | 932738395 | 2285 | 2285 | 2285 | 2280 | 337 |
| 381 | 20241227 | 125000 | 931968515 | 2285 | 2290 | 2290 | 2285 | 337 |
| 382 | 20241227 | 124900 | 931196970 | 2290 | 2290 | 2290 | 2285 | 133 |
| 383 | 20241227 | 124800 | 930892465 | 2290 | 2290 | 2290 | 2285 | 150 |
| 384 | 20241227 | 124700 | 930549045 | 2285 | 2290 | 2290 | 2285 | 224 |
| 385 | 20241227 | 124600 | 930036205 | 2285 | 2285 | 2285 | 2280 | 277 |
| 386 | 20241227 | 124500 | 929403450 | 2290 | 2290 | 2290 | 2290 | 0 |
| 387 | 20241227 | 124400 | 929403450 | 2290 | 2290 | 2290 | 2285 | 512 |
| 388 | 20241227 | 124300 | 928231375 | 2290 | 2280 | 2290 | 2275 | 104 |
| 389 | 20241227 | 124200 | 927994230 | 2280 | 2285 | 2285 | 2275 | 203 |
| 390 | 20241227 | 124100 | 927530595 | 2285 | 2280 | 2285 | 2275 | 129 |
| 391 | 20241227 | 124000 | 927236425 | 2280 | 2280 | 2280 | 2275 | 248 |
| 392 | 20241227 | 123900 | 926671070 | 2280 | 2280 | 2280 | 2280 | 31 |
| 393 | 20241227 | 123800 | 926600390 | 2280 | 2275 | 2280 | 2275 | 113 |
| 394 | 20241227 | 123700 | 926342825 | 2275 | 2280 | 2280 | 2275 | 137 |
| 395 | 20241227 | 123600 | 926030510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 396 | 20241227 | 123500 | 926030510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 397 | 20241227 | 123400 | 926030510 | 2280 | 2270 | 2280 | 2270 | 24259 |
| 398 | 20241227 | 123300 | 870962390 | 2270 | 2270 | 2270 | 2265 | 366 |
| 399 | 20241227 | 123200 | 870131765 | 2270 | 2270 | 2270 | 2270 | 6 |
| 400 | 20241227 | 123100 | 870118145 | 2265 | 2270 | 2270 | 2265 | 56 |
| 401 | 20241227 | 123000 | 869991055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 402 | 20241227 | 122900 | 869991055 | 2270 | 2270 | 2270 | 2270 | 1 |
| 403 | 20241227 | 122800 | 869988785 | 2270 | 2270 | 2270 | 2265 | 196 |
| 404 | 20241227 | 122700 | 869544315 | 2270 | 2270 | 2270 | 2270 | 6 |
| 405 | 20241227 | 122600 | 869530695 | 2265 | 2270 | 2270 | 2265 | 7647 |
| 406 | 20241227 | 122500 | 852177705 | 2270 | 2270 | 2270 | 2270 | 0 |
| 407 | 20241227 | 122400 | 852177705 | 2270 | 2265 | 2270 | 2265 | 117 |
| 408 | 20241227 | 122300 | 851912680 | 2265 | 2270 | 2270 | 2265 | 250 |
| 409 | 20241227 | 122200 | 851345320 | 2270 | 2270 | 2270 | 2270 | 3 |
| 410 | 20241227 | 122100 | 851338510 | 2265 | 2265 | 2265 | 2265 | 22 |
| 411 | 20241227 | 122000 | 851288680 | 2265 | 2265 | 2265 | 2265 | 367 |
| 412 | 20241227 | 121900 | 850457425 | 2265 | 2265 | 2265 | 2265 | 0 |
| 413 | 20241227 | 121800 | 850457425 | 2265 | 2265 | 2265 | 2265 | 0 |
| 414 | 20241227 | 121700 | 850457425 | 2265 | 2265 | 2265 | 2265 | 0 |
| 415 | 20241227 | 121600 | 850457425 | 2265 | 2265 | 2270 | 2265 | 138 |
| 416 | 20241227 | 121500 | 850144795 | 2265 | 2265 | 2265 | 2265 | 0 |
| 417 | 20241227 | 121400 | 850144795 | 2265 | 2260 | 2265 | 2260 | 21 |
| 418 | 20241227 | 121300 | 850097250 | 2260 | 2265 | 2265 | 2260 | 565 |
| 419 | 20241227 | 121200 | 848820335 | 2270 | 2265 | 2270 | 2260 | 73 |
| 420 | 20241227 | 121100 | 848655150 | 2265 | 2260 | 2265 | 2260 | 219 |
| 421 | 20241227 | 121000 | 848159125 | 2260 | 2265 | 2265 | 2260 | 26 |
| 422 | 20241227 | 120900 | 848100240 | 2265 | 2265 | 2265 | 2260 | 223 |
| 423 | 20241227 | 120800 | 847595220 | 2265 | 2265 | 2265 | 2265 | 0 |
| 424 | 20241227 | 120700 | 847595220 | 2265 | 2265 | 2265 | 2265 | 0 |
| 425 | 20241227 | 120600 | 847595220 | 2265 | 2265 | 2265 | 2265 | 119 |
| 426 | 20241227 | 120500 | 847325685 | 2265 | 2265 | 2270 | 2265 | 15 |
| 427 | 20241227 | 120400 | 847291650 | 2265 | 2270 | 2270 | 2265 | 24 |
| 428 | 20241227 | 120300 | 847237180 | 2270 | 2265 | 2270 | 2265 | 115 |
| 429 | 20241227 | 120200 | 846976685 | 2265 | 2270 | 2270 | 2265 | 55 |
| 430 | 20241227 | 120100 | 846852090 | 2270 | 2270 | 2270 | 2270 | 0 |
| 431 | 20241227 | 120000 | 846852090 | 2270 | 2275 | 2275 | 2270 | 50 |
| 432 | 20241227 | 115900 | 846738350 | 2260 | 2265 | 2265 | 2260 | 2629 |
| 433 | 20241227 | 115800 | 840792300 | 2260 | 2265 | 2265 | 2260 | 1228 |
| 434 | 20241227 | 115700 | 838013600 | 2265 | 2265 | 2265 | 2265 | 0 |
| 435 | 20241227 | 115600 | 838013600 | 2265 | 2280 | 2285 | 2265 | 4228 |
| 436 | 20241227 | 115500 | 828364250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 437 | 20241227 | 115400 | 828364250 | 2275 | 2275 | 2280 | 2270 | 449 |
| 438 | 20241227 | 115300 | 827341125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 439 | 20241227 | 115200 | 827341125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 440 | 20241227 | 115100 | 827341125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 441 | 20241227 | 115000 | 827341125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 442 | 20241227 | 114900 | 827341125 | 2270 | 2280 | 2280 | 2270 | 346 |
| 443 | 20241227 | 114800 | 826553935 | 2275 | 2275 | 2275 | 2275 | 449 |
| 444 | 20241227 | 114700 | 825532460 | 2275 | 2270 | 2275 | 2270 | 1216 |
| 445 | 20241227 | 114600 | 822772090 | 2270 | 2275 | 2275 | 2265 | 81 |
| 446 | 20241227 | 114500 | 822588250 | 2270 | 2270 | 2270 | 2270 | 99 |
| 447 | 20241227 | 114400 | 822363520 | 2270 | 2270 | 2270 | 2270 | 0 |
| 448 | 20241227 | 114300 | 822363520 | 2270 | 2270 | 2270 | 2265 | 172 |
| 449 | 20241227 | 114200 | 821973145 | 2260 | 2260 | 2260 | 2260 | 0 |
| 450 | 20241227 | 114100 | 821973145 | 2260 | 2270 | 2270 | 2260 | 2682 |
| 451 | 20241227 | 114000 | 815897885 | 2270 | 2270 | 2270 | 2270 | 1 |
| 452 | 20241227 | 113900 | 815895615 | 2270 | 2270 | 2270 | 2265 | 671 |
| 453 | 20241227 | 113800 | 814373130 | 2270 | 2275 | 2275 | 2270 | 123 |
| 454 | 20241227 | 113700 | 814093375 | 2270 | 2270 | 2275 | 2270 | 21 |
| 455 | 20241227 | 113600 | 814045630 | 2270 | 2270 | 2275 | 2270 | 1325 |
| 456 | 20241227 | 113500 | 811037530 | 2270 | 2275 | 2275 | 2270 | 1226 |
| 457 | 20241227 | 113400 | 808254460 | 2270 | 2280 | 2280 | 2270 | 5336 |
| 458 | 20241227 | 113300 | 796098425 | 2280 | 2285 | 2285 | 2280 | 518 |
| 459 | 20241227 | 113200 | 794915405 | 2285 | 2285 | 2285 | 2285 | 0 |
| 460 | 20241227 | 113100 | 794915405 | 2285 | 2290 | 2290 | 2285 | 11589 |
| 461 | 20241227 | 113000 | 768434500 | 2285 | 2285 | 2290 | 2285 | 56 |
| 462 | 20241227 | 112900 | 768306300 | 2285 | 2285 | 2285 | 2285 | 0 |
| 463 | 20241227 | 112800 | 768306300 | 2285 | 2290 | 2290 | 2285 | 54 |
| 464 | 20241227 | 112700 | 768182730 | 2290 | 2290 | 2290 | 2285 | 563 |
| 465 | 20241227 | 112600 | 766893665 | 2290 | 2290 | 2290 | 2290 | 11 |
| 466 | 20241227 | 112500 | 766868475 | 2290 | 2290 | 2290 | 2290 | 0 |
| 467 | 20241227 | 112400 | 766868475 | 2290 | 2290 | 2290 | 2290 | 3 |
| 468 | 20241227 | 112300 | 766861605 | 2285 | 2295 | 2295 | 2285 | 1458 |
| 469 | 20241227 | 112200 | 763516305 | 2290 | 2290 | 2290 | 2290 | 0 |
| 470 | 20241227 | 112100 | 763516305 | 2290 | 2290 | 2295 | 2290 | 119 |
| 471 | 20241227 | 112000 | 763243475 | 2290 | 2290 | 2290 | 2290 | 10 |
| 472 | 20241227 | 111900 | 763220575 | 2290 | 2295 | 2295 | 2290 | 29 |
| 473 | 20241227 | 111800 | 763154035 | 2290 | 2295 | 2295 | 2290 | 47 |
| 474 | 20241227 | 111700 | 763046195 | 2290 | 2300 | 2300 | 2290 | 59 |
| 475 | 20241227 | 111600 | 762910980 | 2290 | 2295 | 2300 | 2285 | 3031 |
| 476 | 20241227 | 111500 | 755944825 | 2295 | 2295 | 2300 | 2295 | 25 |
| 477 | 20241227 | 111400 | 755887345 | 2300 | 2300 | 2300 | 2300 | 10 |
| 478 | 20241227 | 111300 | 755864345 | 2300 | 2290 | 2300 | 2285 | 132 |
| 479 | 20241227 | 111200 | 755562100 | 2290 | 2290 | 2290 | 2285 | 176 |
| 480 | 20241227 | 111100 | 755159070 | 2290 | 2290 | 2295 | 2285 | 1885 |
| 481 | 20241227 | 111000 | 750843010 | 2290 | 2290 | 2290 | 2290 | 0 |
| 482 | 20241227 | 110900 | 750843010 | 2290 | 2290 | 2290 | 2290 | 0 |
| 483 | 20241227 | 110800 | 750843010 | 2290 | 2295 | 2295 | 2290 | 597 |
| 484 | 20241227 | 110700 | 749475720 | 2300 | 2300 | 2300 | 2300 | 3 |
| 485 | 20241227 | 110600 | 749468820 | 2295 | 2295 | 2295 | 2290 | 225 |
| 486 | 20241227 | 110500 | 748952520 | 2290 | 2290 | 2290 | 2290 | 157 |
| 487 | 20241227 | 110400 | 748592990 | 2290 | 2290 | 2300 | 2290 | 2022 |
| 488 | 20241227 | 110300 | 743962315 | 2290 | 2305 | 2305 | 2290 | 3876 |
| 489 | 20241227 | 110200 | 735042665 | 2305 | 2305 | 2310 | 2305 | 2004 |
| 490 | 20241227 | 110100 | 730416550 | 2290 | 2290 | 2290 | 2290 | 0 |
| 491 | 20241227 | 110000 | 730416550 | 2290 | 2290 | 2290 | 2290 | 0 |
| 492 | 20241227 | 105900 | 730416550 | 2290 | 2290 | 2290 | 2290 | 0 |
| 493 | 20241227 | 105800 | 730416550 | 2290 | 2310 | 2310 | 2290 | 2323 |
| 494 | 20241227 | 105700 | 725070725 | 2310 | 2305 | 2310 | 2305 | 24 |
| 495 | 20241227 | 105600 | 725015375 | 2305 | 2305 | 2305 | 2300 | 53 |
| 496 | 20241227 | 105500 | 724893225 | 2305 | 2300 | 2310 | 2300 | 144 |
| 497 | 20241227 | 105400 | 724560820 | 2300 | 2300 | 2300 | 2300 | 568 |
| 498 | 20241227 | 105300 | 723254420 | 2295 | 2300 | 2300 | 2295 | 376 |
| 499 | 20241227 | 105200 | 722391325 | 2300 | 2300 | 2300 | 2295 | 13 |
| 500 | 20241227 | 105100 | 722361435 | 2295 | 2300 | 2300 | 2295 | 76 |
| 501 | 20241227 | 105000 | 722186675 | 2295 | 2295 | 2300 | 2290 | 149 |
| 502 | 20241227 | 104900 | 721844760 | 2295 | 2295 | 2295 | 2290 | 83 |
| 503 | 20241227 | 104800 | 721654330 | 2290 | 2295 | 2295 | 2285 | 1465 |
| 504 | 20241227 | 104700 | 718306710 | 2295 | 2300 | 2300 | 2285 | 1156 |
| 505 | 20241227 | 104600 | 715648965 | 2300 | 2295 | 2300 | 2285 | 1310 |
| 506 | 20241227 | 104500 | 712647545 | 2300 | 2300 | 2300 | 2290 | 338 |
| 507 | 20241227 | 104400 | 711870330 | 2300 | 2300 | 2300 | 2300 | 3 |
| 508 | 20241227 | 104300 | 711863430 | 2285 | 2285 | 2290 | 2285 | 57 |
| 509 | 20241227 | 104200 | 711733150 | 2285 | 2295 | 2300 | 2285 | 3377 |
| 510 | 20241227 | 104100 | 703999220 | 2295 | 2300 | 2300 | 2295 | 197 |
| 511 | 20241227 | 104000 | 703546955 | 2300 | 2300 | 2300 | 2290 | 1148 |
| 512 | 20241227 | 103900 | 700908300 | 2295 | 2315 | 2315 | 2290 | 3311 |
| 513 | 20241227 | 103800 | 693307530 | 2315 | 2310 | 2315 | 2305 | 269 |
| 514 | 20241227 | 103700 | 692686065 | 2310 | 2310 | 2310 | 2310 | 5 |
| 515 | 20241227 | 103600 | 692674515 | 2310 | 2315 | 2315 | 2305 | 3991 |
| 516 | 20241227 | 103500 | 683453405 | 2315 | 2315 | 2315 | 2310 | 72 |
| 517 | 20241227 | 103400 | 683286750 | 2320 | 2320 | 2320 | 2310 | 1517 |
| 518 | 20241227 | 103300 | 679774075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 519 | 20241227 | 103200 | 679774075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 520 | 20241227 | 103100 | 679774075 | 2320 | 2320 | 2320 | 2320 | 2 |
| 521 | 20241227 | 103000 | 679769435 | 2320 | 2320 | 2320 | 2320 | 26 |
| 522 | 20241227 | 102900 | 679709115 | 2320 | 2320 | 2320 | 2315 | 80 |
| 523 | 20241227 | 102800 | 679523535 | 2320 | 2325 | 2325 | 2320 | 113 |
| 524 | 20241227 | 102700 | 679260825 | 2325 | 2315 | 2330 | 2310 | 285 |
| 525 | 20241227 | 102600 | 678600285 | 2315 | 2315 | 2320 | 2315 | 2046 |
| 526 | 20241227 | 102500 | 673854890 | 2320 | 2320 | 2320 | 2310 | 3180 |
| 527 | 20241227 | 102400 | 666492490 | 2320 | 2330 | 2330 | 2320 | 165 |
| 528 | 20241227 | 102300 | 666109400 | 2330 | 2325 | 2330 | 2315 | 68 |
| 529 | 20241227 | 102200 | 665951125 | 2330 | 2320 | 2335 | 2315 | 395 |
| 530 | 20241227 | 102100 | 665032080 | 2320 | 2320 | 2325 | 2315 | 1929 |
| 531 | 20241227 | 102000 | 660556565 | 2320 | 2325 | 2330 | 2320 | 168 |
| 532 | 20241227 | 101900 | 660165775 | 2325 | 2325 | 2335 | 2325 | 390 |
| 533 | 20241227 | 101800 | 659257885 | 2325 | 2325 | 2330 | 2320 | 647 |
| 534 | 20241227 | 101700 | 657753335 | 2325 | 2325 | 2325 | 2320 | 425 |
| 535 | 20241227 | 101600 | 656765320 | 2325 | 2330 | 2330 | 2325 | 256 |
| 536 | 20241227 | 101500 | 656168980 | 2330 | 2325 | 2330 | 2325 | 114 |
| 537 | 20241227 | 101400 | 655903920 | 2325 | 2330 | 2330 | 2325 | 488 |
| 538 | 20241227 | 101300 | 654767150 | 2330 | 2330 | 2330 | 2325 | 616 |
| 539 | 20241227 | 101200 | 653332090 | 2330 | 2335 | 2345 | 2330 | 256 |
| 540 | 20241227 | 101100 | 652733790 | 2335 | 2340 | 2345 | 2335 | 144 |
| 541 | 20241227 | 101000 | 652396740 | 2345 | 2330 | 2345 | 2330 | 135 |
| 542 | 20241227 | 100900 | 652082025 | 2330 | 2330 | 2335 | 2330 | 674 |
| 543 | 20241227 | 100800 | 650511580 | 2330 | 2330 | 2330 | 2330 | 0 |
| 544 | 20241227 | 100700 | 650511580 | 2330 | 2335 | 2335 | 2325 | 4073 |
| 545 | 20241227 | 100600 | 641013910 | 2335 | 2335 | 2345 | 2335 | 146 |
| 546 | 20241227 | 100500 | 640672920 | 2335 | 2345 | 2345 | 2330 | 4430 |
| 547 | 20241227 | 100400 | 630328935 | 2350 | 2345 | 2350 | 2340 | 687 |
| 548 | 20241227 | 100300 | 628718040 | 2345 | 2350 | 2350 | 2345 | 42 |
| 549 | 20241227 | 100200 | 628619500 | 2360 | 2345 | 2365 | 2340 | 2356 |
| 550 | 20241227 | 100100 | 623065600 | 2350 | 2330 | 2360 | 2330 | 3285 |
| 551 | 20241227 | 100000 | 615333225 | 2330 | 2340 | 2350 | 2330 | 12806 |
| 552 | 20241227 | 095900 | 585343680 | 2330 | 2330 | 2340 | 2325 | 1389 |
| 553 | 20241227 | 095800 | 582107610 | 2330 | 2325 | 2340 | 2325 | 212 |
| 554 | 20241227 | 095700 | 581613850 | 2325 | 2335 | 2335 | 2325 | 1585 |
| 555 | 20241227 | 095600 | 577923125 | 2335 | 2340 | 2340 | 2330 | 1021 |
| 556 | 20241227 | 095500 | 575534095 | 2340 | 2340 | 2340 | 2330 | 607 |
| 557 | 20241227 | 095400 | 574114040 | 2340 | 2335 | 2340 | 2325 | 522 |
| 558 | 20241227 | 095300 | 572895730 | 2325 | 2330 | 2330 | 2320 | 5532 |
| 559 | 20241227 | 095200 | 560009810 | 2330 | 2325 | 2330 | 2320 | 1163 |
| 560 | 20241227 | 095100 | 557303840 | 2325 | 2330 | 2330 | 2325 | 231 |
| 561 | 20241227 | 095000 | 556766740 | 2330 | 2330 | 2330 | 2325 | 850 |
| 562 | 20241227 | 094900 | 554790475 | 2330 | 2330 | 2330 | 2325 | 350 |
| 563 | 20241227 | 094800 | 553975350 | 2330 | 2340 | 2340 | 2325 | 3476 |
| 564 | 20241227 | 094700 | 545870520 | 2340 | 2340 | 2340 | 2330 | 10127 |
| 565 | 20241227 | 094600 | 522191050 | 2340 | 2345 | 2345 | 2335 | 917 |
| 566 | 20241227 | 094500 | 520045635 | 2345 | 2340 | 2350 | 2335 | 3148 |
| 567 | 20241227 | 094400 | 512670050 | 2330 | 2340 | 2345 | 2320 | 5896 |
| 568 | 20241227 | 094300 | 498905955 | 2335 | 2335 | 2340 | 2320 | 9403 |
| 569 | 20241227 | 094200 | 476961205 | 2335 | 2335 | 2340 | 2315 | 4081 |
| 570 | 20241227 | 094100 | 467488050 | 2345 | 2345 | 2345 | 2330 | 225 |
| 571 | 20241227 | 094000 | 466961030 | 2325 | 2350 | 2350 | 2325 | 11779 |
| 572 | 20241227 | 093900 | 439356140 | 2350 | 2350 | 2380 | 2350 | 11357 |
| 573 | 20241227 | 093800 | 412554080 | 2350 | 2360 | 2365 | 2350 | 4170 |
| 574 | 20241227 | 093700 | 402719020 | 2360 | 2345 | 2380 | 2345 | 6978 |
| 575 | 20241227 | 093600 | 386238490 | 2345 | 2335 | 2350 | 2315 | 22020 |
| 576 | 20241227 | 093500 | 334745845 | 2335 | 2320 | 2340 | 2320 | 3638 |
| 577 | 20241227 | 093400 | 326249015 | 2320 | 2325 | 2325 | 2310 | 826 |
| 578 | 20241227 | 093300 | 324331745 | 2310 | 2330 | 2340 | 2310 | 7603 |
| 579 | 20241227 | 093200 | 306586795 | 2330 | 2305 | 2340 | 2305 | 16264 |
| 580 | 20241227 | 093100 | 268724345 | 2305 | 2310 | 2310 | 2300 | 2030 |
| 581 | 20241227 | 093000 | 264036765 | 2300 | 2290 | 2325 | 2290 | 1193 |
| 582 | 20241227 | 092900 | 261286775 | 2285 | 2310 | 2320 | 2285 | 23885 |
| 583 | 20241227 | 092800 | 206485170 | 2320 | 2315 | 2320 | 2305 | 5848 |
| 584 | 20241227 | 092700 | 192964595 | 2315 | 2320 | 2325 | 2310 | 9355 |
| 585 | 20241227 | 092600 | 171255700 | 2315 | 2315 | 2325 | 2315 | 2592 |
| 586 | 20241227 | 092500 | 165232835 | 2315 | 2305 | 2320 | 2300 | 6136 |
| 587 | 20241227 | 092400 | 151039960 | 2310 | 2310 | 2315 | 2295 | 3909 |
| 588 | 20241227 | 092300 | 142017525 | 2315 | 2295 | 2315 | 2290 | 8327 |
| 589 | 20241227 | 092200 | 122852855 | 2290 | 2280 | 2290 | 2270 | 8283 |
| 590 | 20241227 | 092100 | 103936440 | 2280 | 2265 | 2280 | 2265 | 1906 |
| 591 | 20241227 | 092000 | 99593520 | 2265 | 2260 | 2270 | 2255 | 2561 |
| 592 | 20241227 | 091900 | 93792355 | 2260 | 2265 | 2265 | 2260 | 1373 |
| 593 | 20241227 | 091800 | 90683625 | 2270 | 2260 | 2270 | 2260 | 4 |
| 594 | 20241227 | 091700 | 90674565 | 2260 | 2280 | 2280 | 2260 | 2224 |
| 595 | 20241227 | 091600 | 85633505 | 2265 | 2275 | 2275 | 2265 | 589 |
| 596 | 20241227 | 091500 | 84297290 | 2275 | 2270 | 2285 | 2260 | 426 |
| 597 | 20241227 | 091400 | 83329280 | 2275 | 2275 | 2280 | 2255 | 1906 |
| 598 | 20241227 | 091300 | 79008145 | 2255 | 2250 | 2265 | 2240 | 5480 |
| 599 | 20241227 | 091200 | 66652855 | 2250 | 2240 | 2260 | 2235 | 3949 |
| 600 | 20241227 | 091100 | 57765035 | 2245 | 2240 | 2245 | 2240 | 50 |
| 601 | 20241227 | 091000 | 57652820 | 2245 | 2235 | 2245 | 2230 | 571 |
| 602 | 20241227 | 090900 | 56376890 | 2235 | 2230 | 2250 | 2230 | 1205 |
| 603 | 20241227 | 090800 | 53685575 | 2230 | 2225 | 2235 | 2225 | 4706 |
| 604 | 20241227 | 090700 | 43173650 | 2225 | 2230 | 2230 | 2220 | 3552 |
| 605 | 20241227 | 090600 | 35260100 | 2230 | 2240 | 2240 | 2230 | 3515 |
| 606 | 20241227 | 090500 | 27412405 | 2240 | 2260 | 2260 | 2240 | 605 |
| 607 | 20241227 | 090400 | 26052740 | 2250 | 2250 | 2250 | 2245 | 420 |
| 608 | 20241227 | 090300 | 25107875 | 2250 | 2255 | 2265 | 2245 | 3182 |
| 609 | 20241227 | 090200 | 17922395 | 2245 | 2250 | 2255 | 2240 | 1503 |
| 610 | 20241227 | 090100 | 14541080 | 2230 | 2220 | 2235 | 2220 | 922 |
| 611 | 20241227 | 090000 | 12489635 | 2220 | 2270 | 2270 | 2210 | 5586 |