30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 191000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 3661 |
| 3 | 20241230 | 190900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 4 | 20241230 | 190800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 5 | 20241230 | 190700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 6 | 20241230 | 190600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 7 | 20241230 | 190500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 8 | 20241230 | 190400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 9 | 20241230 | 190300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 10 | 20241230 | 190200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 11 | 20241230 | 190100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 12 | 20241230 | 190000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 13 | 20241230 | 185900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 14 | 20241230 | 185800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 15 | 20241230 | 185700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 16 | 20241230 | 185600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 17 | 20241230 | 185500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 18 | 20241230 | 185400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 19 | 20241230 | 185300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 20 | 20241230 | 185200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 21 | 20241230 | 185100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 22 | 20241230 | 185000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 23 | 20241230 | 184900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 24 | 20241230 | 184800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 25 | 20241230 | 184700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 26 | 20241230 | 184600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 27 | 20241230 | 184500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 28 | 20241230 | 184400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 29 | 20241230 | 184300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 30 | 20241230 | 184200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 31 | 20241230 | 184100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 32 | 20241230 | 184000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 3661 |
| 33 | 20241230 | 183900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 34 | 20241230 | 183800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 35 | 20241230 | 183700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 36 | 20241230 | 183600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 37 | 20241230 | 183500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 38 | 20241230 | 183400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 39 | 20241230 | 183300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 40 | 20241230 | 183200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 41 | 20241230 | 183100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 42 | 20241230 | 183000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 43 | 20241230 | 182900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 44 | 20241230 | 182800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 45 | 20241230 | 182700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 46 | 20241230 | 182600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 47 | 20241230 | 182500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 48 | 20241230 | 182400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 49 | 20241230 | 182300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 50 | 20241230 | 182200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 51 | 20241230 | 182100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 52 | 20241230 | 182000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 53 | 20241230 | 181900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 54 | 20241230 | 181800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 55 | 20241230 | 181700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 56 | 20241230 | 181600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 57 | 20241230 | 181500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 58 | 20241230 | 181400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 59 | 20241230 | 181300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 60 | 20241230 | 181200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 61 | 20241230 | 181100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 62 | 20241230 | 181000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 3661 |
| 63 | 20241230 | 180900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 64 | 20241230 | 180800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 65 | 20241230 | 180700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 66 | 20241230 | 180600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 67 | 20241230 | 180500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 68 | 20241230 | 180400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 69 | 20241230 | 180300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 70 | 20241230 | 180200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 71 | 20241230 | 180100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 72 | 20241230 | 180000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 73 | 20241230 | 175900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 74 | 20241230 | 175800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 75 | 20241230 | 175700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 76 | 20241230 | 175600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 77 | 20241230 | 175500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 78 | 20241230 | 175400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 79 | 20241230 | 175300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 80 | 20241230 | 175200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 81 | 20241230 | 175100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 82 | 20241230 | 175000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 83 | 20241230 | 174900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 84 | 20241230 | 174800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 85 | 20241230 | 174700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 86 | 20241230 | 174600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 87 | 20241230 | 174500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 88 | 20241230 | 174400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 89 | 20241230 | 174300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 90 | 20241230 | 174200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 91 | 20241230 | 174100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 92 | 20241230 | 174000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 3661 |
| 93 | 20241230 | 173900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 94 | 20241230 | 173800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 95 | 20241230 | 173700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 96 | 20241230 | 173600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 97 | 20241230 | 173500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 98 | 20241230 | 173400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 99 | 20241230 | 173300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 100 | 20241230 | 173200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 101 | 20241230 | 173100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 102 | 20241230 | 173000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 103 | 20241230 | 172900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 104 | 20241230 | 172800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 105 | 20241230 | 172700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 106 | 20241230 | 172600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 107 | 20241230 | 172500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 108 | 20241230 | 172400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 109 | 20241230 | 172300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 110 | 20241230 | 172200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 111 | 20241230 | 172100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 112 | 20241230 | 172000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 113 | 20241230 | 171900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 114 | 20241230 | 171800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 115 | 20241230 | 171700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 116 | 20241230 | 171600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 117 | 20241230 | 171500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 118 | 20241230 | 171400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 119 | 20241230 | 171300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 120 | 20241230 | 171200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 121 | 20241230 | 171100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 122 | 20241230 | 171000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 3661 |
| 123 | 20241230 | 170900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 124 | 20241230 | 170800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 125 | 20241230 | 170700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 126 | 20241230 | 170600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 127 | 20241230 | 170500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 128 | 20241230 | 170400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 129 | 20241230 | 170300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 130 | 20241230 | 170200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 131 | 20241230 | 170100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 132 | 20241230 | 170000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 133 | 20241230 | 165900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 134 | 20241230 | 165800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 135 | 20241230 | 165700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 136 | 20241230 | 165600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 137 | 20241230 | 165500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 138 | 20241230 | 165400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 139 | 20241230 | 165300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 140 | 20241230 | 165200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 141 | 20241230 | 165100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 142 | 20241230 | 165000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 143 | 20241230 | 164900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 144 | 20241230 | 164800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 145 | 20241230 | 164700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 146 | 20241230 | 164600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 147 | 20241230 | 164500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 148 | 20241230 | 164400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 149 | 20241230 | 164300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 150 | 20241230 | 164200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 151 | 20241230 | 164100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 152 | 20241230 | 164000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 3661 |
| 153 | 20241230 | 163900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 154 | 20241230 | 163800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 155 | 20241230 | 163700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 156 | 20241230 | 163600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 157 | 20241230 | 163500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 158 | 20241230 | 163400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 159 | 20241230 | 163300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 160 | 20241230 | 163200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 161 | 20241230 | 163100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 162 | 20241230 | 163000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 163 | 20241230 | 162900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 164 | 20241230 | 162800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 165 | 20241230 | 162700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 166 | 20241230 | 162600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 167 | 20241230 | 162500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 168 | 20241230 | 162400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 169 | 20241230 | 162300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 170 | 20241230 | 162200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 171 | 20241230 | 162100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 172 | 20241230 | 162000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 173 | 20241230 | 161900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 174 | 20241230 | 161800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 175 | 20241230 | 161700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 176 | 20241230 | 161600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 177 | 20241230 | 161500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 178 | 20241230 | 161400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 179 | 20241230 | 161300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 180 | 20241230 | 161200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 181 | 20241230 | 161100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 182 | 20241230 | 161000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 3661 |
| 183 | 20241230 | 160900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 184 | 20241230 | 160800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 185 | 20241230 | 160700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 186 | 20241230 | 160600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 187 | 20241230 | 160500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 188 | 20241230 | 160400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 189 | 20241230 | 160300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 190 | 20241230 | 160200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 191 | 20241230 | 160100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 192 | 20241230 | 160000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 193 | 20241230 | 155900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 194 | 20241230 | 155800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 195 | 20241230 | 155700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 196 | 20241230 | 155600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 197 | 20241230 | 155500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 198 | 20241230 | 155400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 199 | 20241230 | 155300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 200 | 20241230 | 155200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 201 | 20241230 | 155100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 202 | 20241230 | 155000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 203 | 20241230 | 154900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 204 | 20241230 | 154800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 205 | 20241230 | 154700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 206 | 20241230 | 154600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 207 | 20241230 | 154500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 208 | 20241230 | 154400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 209 | 20241230 | 154300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 210 | 20241230 | 154200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 211 | 20241230 | 154100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 212 | 20241230 | 154000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 3661 |
| 213 | 20241230 | 153900 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 214 | 20241230 | 153800 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 215 | 20241230 | 153700 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 216 | 20241230 | 153600 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 217 | 20241230 | 153500 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 218 | 20241230 | 153400 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 219 | 20241230 | 153300 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 220 | 20241230 | 153200 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 221 | 20241230 | 153100 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 222 | 20241230 | 153000 | 1909780560 | 7790 | 7790 | 7790 | 7790 | 3661 |
| 223 | 20241230 | 152900 | 1881261370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 224 | 20241230 | 152800 | 1881261370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 225 | 20241230 | 152700 | 1881261370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 226 | 20241230 | 152600 | 1881261370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 227 | 20241230 | 152500 | 1881261370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 228 | 20241230 | 152400 | 1881261370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 229 | 20241230 | 152300 | 1881261370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 230 | 20241230 | 152200 | 1881261370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 231 | 20241230 | 152100 | 1881261370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 232 | 20241230 | 152000 | 1881261370 | 7820 | 7820 | 7820 | 7820 | 0 |
| 233 | 20241230 | 151900 | 1881261370 | 7820 | 7800 | 7820 | 7800 | 1153 |
| 234 | 20241230 | 151800 | 1872260710 | 7800 | 7810 | 7830 | 7790 | 1495 |
| 235 | 20241230 | 151700 | 1860588200 | 7810 | 7820 | 7830 | 7810 | 646 |
| 236 | 20241230 | 151600 | 1855535720 | 7820 | 7800 | 7820 | 7800 | 730 |
| 237 | 20241230 | 151500 | 1849841120 | 7810 | 7790 | 7810 | 7790 | 1976 |
| 238 | 20241230 | 151400 | 1834424550 | 7790 | 7790 | 7790 | 7790 | 242 |
| 239 | 20241230 | 151300 | 1832539370 | 7800 | 7790 | 7800 | 7790 | 591 |
| 240 | 20241230 | 151200 | 1827930320 | 7800 | 7800 | 7800 | 7800 | 0 |
| 241 | 20241230 | 151100 | 1827930320 | 7800 | 7790 | 7820 | 7780 | 463 |
| 242 | 20241230 | 151000 | 1824323520 | 7790 | 7800 | 7810 | 7790 | 562 |
| 243 | 20241230 | 150900 | 1819943470 | 7810 | 7820 | 7820 | 7810 | 1114 |
| 244 | 20241230 | 150800 | 1811232130 | 7770 | 7800 | 7800 | 7770 | 1408 |
| 245 | 20241230 | 150700 | 1800263490 | 7820 | 7800 | 7820 | 7790 | 456 |
| 246 | 20241230 | 150600 | 1796706230 | 7800 | 7800 | 7800 | 7800 | 476 |
| 247 | 20241230 | 150500 | 1792993430 | 7800 | 7810 | 7810 | 7800 | 218 |
| 248 | 20241230 | 150400 | 1791290890 | 7810 | 7820 | 7820 | 7810 | 43 |
| 249 | 20241230 | 150300 | 1790954830 | 7810 | 7810 | 7810 | 7780 | 4115 |
| 250 | 20241230 | 150200 | 1758911200 | 7810 | 7800 | 7810 | 7800 | 153 |
| 251 | 20241230 | 150100 | 1757716390 | 7810 | 7810 | 7810 | 7780 | 2760 |
| 252 | 20241230 | 150000 | 1736188660 | 7810 | 7810 | 7810 | 7810 | 1038 |
| 253 | 20241230 | 145900 | 1728081880 | 7820 | 7820 | 7820 | 7820 | 1 |
| 254 | 20241230 | 145800 | 1728074060 | 7810 | 7810 | 7810 | 7810 | 484 |
| 255 | 20241230 | 145700 | 1724294020 | 7820 | 7830 | 7830 | 7820 | 704 |
| 256 | 20241230 | 145600 | 1718786640 | 7830 | 7830 | 7830 | 7830 | 90 |
| 257 | 20241230 | 145500 | 1718081940 | 7830 | 7830 | 7830 | 7830 | 302 |
| 258 | 20241230 | 145400 | 1715717280 | 7820 | 7810 | 7830 | 7810 | 1633 |
| 259 | 20241230 | 145300 | 1702946350 | 7790 | 7800 | 7810 | 7790 | 661 |
| 260 | 20241230 | 145200 | 1697791210 | 7800 | 7810 | 7810 | 7800 | 1625 |
| 261 | 20241230 | 145100 | 1685102110 | 7810 | 7810 | 7810 | 7810 | 100 |
| 262 | 20241230 | 145000 | 1684321110 | 7810 | 7820 | 7820 | 7810 | 409 |
| 263 | 20241230 | 144900 | 1681126040 | 7810 | 7810 | 7810 | 7810 | 179 |
| 264 | 20241230 | 144800 | 1679728050 | 7810 | 7810 | 7820 | 7810 | 794 |
| 265 | 20241230 | 144700 | 1673526530 | 7790 | 7810 | 7810 | 7790 | 913 |
| 266 | 20241230 | 144600 | 1666398450 | 7810 | 7810 | 7820 | 7810 | 272 |
| 267 | 20241230 | 144500 | 1664271430 | 7810 | 7830 | 7830 | 7810 | 2190 |
| 268 | 20241230 | 144400 | 1647136130 | 7840 | 7850 | 7850 | 7840 | 86 |
| 269 | 20241230 | 144300 | 1646461830 | 7830 | 7840 | 7840 | 7830 | 981 |
| 270 | 20241230 | 144200 | 1638777890 | 7860 | 7860 | 7870 | 7830 | 692 |
| 271 | 20241230 | 144100 | 1633349700 | 7870 | 7860 | 7870 | 7850 | 495 |
| 272 | 20241230 | 144000 | 1629457280 | 7860 | 7870 | 7870 | 7840 | 823 |
| 273 | 20241230 | 143900 | 1623001670 | 7870 | 7870 | 7880 | 7870 | 41 |
| 274 | 20241230 | 143800 | 1622678720 | 7880 | 7830 | 7890 | 7830 | 5167 |
| 275 | 20241230 | 143700 | 1582007970 | 7830 | 7830 | 7830 | 7830 | 1162 |
| 276 | 20241230 | 143600 | 1572909510 | 7810 | 7830 | 7830 | 7810 | 601 |
| 277 | 20241230 | 143500 | 1568205650 | 7830 | 7830 | 7830 | 7830 | 8 |
| 278 | 20241230 | 143400 | 1568143010 | 7830 | 7830 | 7830 | 7830 | 47 |
| 279 | 20241230 | 143300 | 1567775000 | 7830 | 7820 | 7830 | 7820 | 3329 |
| 280 | 20241230 | 143200 | 1541709590 | 7820 | 7820 | 7820 | 7820 | 50 |
| 281 | 20241230 | 143100 | 1541318590 | 7830 | 7820 | 7830 | 7810 | 340 |
| 282 | 20241230 | 143000 | 1538660350 | 7810 | 7810 | 7830 | 7810 | 1161 |
| 283 | 20241230 | 142900 | 1529588790 | 7800 | 7800 | 7800 | 7800 | 87 |
| 284 | 20241230 | 142800 | 1528910190 | 7810 | 7790 | 7810 | 7790 | 31 |
| 285 | 20241230 | 142700 | 1528668600 | 7810 | 7810 | 7810 | 7790 | 12 |
| 286 | 20241230 | 142600 | 1528574900 | 7810 | 7810 | 7810 | 7800 | 244 |
| 287 | 20241230 | 142500 | 1526671470 | 7810 | 7800 | 7810 | 7800 | 155 |
| 288 | 20241230 | 142400 | 1525462020 | 7820 | 7800 | 7820 | 7800 | 1370 |
| 289 | 20241230 | 142300 | 1514760290 | 7800 | 7810 | 7810 | 7790 | 119 |
| 290 | 20241230 | 142200 | 1513831760 | 7810 | 7810 | 7810 | 7780 | 53 |
| 291 | 20241230 | 142100 | 1513418280 | 7810 | 7810 | 7810 | 7780 | 432 |
| 292 | 20241230 | 142000 | 1510055450 | 7810 | 7790 | 7810 | 7790 | 241 |
| 293 | 20241230 | 141900 | 1508176430 | 7780 | 7780 | 7790 | 7780 | 92 |
| 294 | 20241230 | 141800 | 1507460660 | 7790 | 7790 | 7790 | 7790 | 59 |
| 295 | 20241230 | 141700 | 1507001050 | 7780 | 7780 | 7780 | 7780 | 150 |
| 296 | 20241230 | 141600 | 1505834050 | 7790 | 7790 | 7790 | 7790 | 0 |
| 297 | 20241230 | 141500 | 1505834050 | 7790 | 7790 | 7790 | 7790 | 1 |
| 298 | 20241230 | 141400 | 1505826260 | 7780 | 7790 | 7790 | 7780 | 64 |
| 299 | 20241230 | 141300 | 1505328330 | 7790 | 7780 | 7790 | 7780 | 2 |
| 300 | 20241230 | 141200 | 1505312760 | 7790 | 7800 | 7800 | 7790 | 1196 |
| 301 | 20241230 | 141100 | 1495987770 | 7800 | 7800 | 7800 | 7800 | 145 |
| 302 | 20241230 | 141000 | 1494856770 | 7800 | 7790 | 7800 | 7790 | 392 |
| 303 | 20241230 | 140900 | 1491803070 | 7790 | 7790 | 7790 | 7790 | 117 |
| 304 | 20241230 | 140800 | 1490891640 | 7820 | 7790 | 7820 | 7790 | 813 |
| 305 | 20241230 | 140700 | 1484555510 | 7810 | 7800 | 7810 | 7800 | 1663 |
| 306 | 20241230 | 140600 | 1471572540 | 7800 | 7780 | 7800 | 7770 | 21 |
| 307 | 20241230 | 140500 | 1471409290 | 7770 | 7770 | 7770 | 7770 | 0 |
| 308 | 20241230 | 140400 | 1471409290 | 7770 | 7800 | 7800 | 7770 | 54 |
| 309 | 20241230 | 140300 | 1470989680 | 7770 | 7800 | 7800 | 7770 | 41 |
| 310 | 20241230 | 140200 | 1470671080 | 7760 | 7760 | 7760 | 7760 | 30 |
| 311 | 20241230 | 140100 | 1470438280 | 7800 | 7800 | 7800 | 7800 | 11 |
| 312 | 20241230 | 140000 | 1470352480 | 7800 | 7780 | 7800 | 7780 | 1500 |
| 313 | 20241230 | 135900 | 1458663700 | 7780 | 7780 | 7780 | 7780 | 7 |
| 314 | 20241230 | 135800 | 1458609240 | 7780 | 7780 | 7780 | 7750 | 76 |
| 315 | 20241230 | 135700 | 1458020180 | 7760 | 7750 | 7760 | 7750 | 719 |
| 316 | 20241230 | 135600 | 1452445850 | 7760 | 7760 | 7760 | 7760 | 804 |
| 317 | 20241230 | 135500 | 1446206810 | 7760 | 7780 | 7780 | 7760 | 73 |
| 318 | 20241230 | 135400 | 1445639440 | 7780 | 7770 | 7780 | 7770 | 11 |
| 319 | 20241230 | 135300 | 1445553870 | 7780 | 7760 | 7780 | 7760 | 129 |
| 320 | 20241230 | 135200 | 1444552810 | 7780 | 7780 | 7780 | 7780 | 12 |
| 321 | 20241230 | 135100 | 1444459450 | 7790 | 7790 | 7790 | 7790 | 31 |
| 322 | 20241230 | 135000 | 1444217960 | 7780 | 7750 | 7780 | 7750 | 1377 |
| 323 | 20241230 | 134900 | 1433542910 | 7750 | 7750 | 7750 | 7750 | 643 |
| 324 | 20241230 | 134800 | 1428559660 | 7780 | 7770 | 7780 | 7750 | 390 |
| 325 | 20241230 | 134700 | 1425528580 | 7770 | 7760 | 7770 | 7750 | 220 |
| 326 | 20241230 | 134600 | 1423821420 | 7750 | 7750 | 7750 | 7750 | 706 |
| 327 | 20241230 | 134500 | 1418349920 | 7740 | 7770 | 7770 | 7740 | 221 |
| 328 | 20241230 | 134400 | 1416636640 | 7770 | 7770 | 7770 | 7770 | 3 |
| 329 | 20241230 | 134300 | 1416613330 | 7780 | 7780 | 7780 | 7780 | 0 |
| 330 | 20241230 | 134200 | 1416613330 | 7780 | 7780 | 7780 | 7780 | 1 |
| 331 | 20241230 | 134100 | 1416605550 | 7750 | 7750 | 7780 | 7750 | 1785 |
| 332 | 20241230 | 134000 | 1402771770 | 7760 | 7780 | 7780 | 7760 | 501 |
| 333 | 20241230 | 133900 | 1398883880 | 7780 | 7780 | 7780 | 7780 | 0 |
| 334 | 20241230 | 133800 | 1398883880 | 7780 | 7780 | 7780 | 7780 | 0 |
| 335 | 20241230 | 133700 | 1398883880 | 7780 | 7780 | 7780 | 7780 | 534 |
| 336 | 20241230 | 133600 | 1394729360 | 7780 | 7740 | 7780 | 7730 | 1035 |
| 337 | 20241230 | 133500 | 1386702220 | 7770 | 7770 | 7770 | 7770 | 0 |
| 338 | 20241230 | 133400 | 1386702220 | 7770 | 7770 | 7770 | 7770 | 10 |
| 339 | 20241230 | 133300 | 1386624520 | 7770 | 7730 | 7770 | 7730 | 101 |
| 340 | 20241230 | 133200 | 1385843490 | 7770 | 7770 | 7770 | 7770 | 1 |
| 341 | 20241230 | 133100 | 1385835720 | 7730 | 7770 | 7780 | 7710 | 6775 |
| 342 | 20241230 | 133000 | 1333547920 | 7790 | 7780 | 7790 | 7760 | 111 |
| 343 | 20241230 | 132900 | 1332686330 | 7780 | 7780 | 7780 | 7780 | 0 |
| 344 | 20241230 | 132800 | 1332686330 | 7780 | 7780 | 7780 | 7780 | 1 |
| 345 | 20241230 | 132700 | 1332678550 | 7750 | 7760 | 7760 | 7750 | 2032 |
| 346 | 20241230 | 132600 | 1316923110 | 7760 | 7760 | 7790 | 7760 | 588 |
| 347 | 20241230 | 132500 | 1312360160 | 7780 | 7780 | 7780 | 7780 | 0 |
| 348 | 20241230 | 132400 | 1312360160 | 7780 | 7770 | 7780 | 7770 | 234 |
| 349 | 20241230 | 132300 | 1310539970 | 7770 | 7770 | 7770 | 7760 | 164 |
| 350 | 20241230 | 132200 | 1309266390 | 7770 | 7770 | 7770 | 7770 | 1370 |
| 351 | 20241230 | 132100 | 1298621490 | 7780 | 7780 | 7780 | 7780 | 0 |
| 352 | 20241230 | 132000 | 1298621490 | 7780 | 7770 | 7780 | 7770 | 2 |
| 353 | 20241230 | 131900 | 1298605940 | 7770 | 7770 | 7770 | 7770 | 1 |
| 354 | 20241230 | 131800 | 1298598170 | 7780 | 7780 | 7780 | 7780 | 2 |
| 355 | 20241230 | 131700 | 1298582610 | 7780 | 7780 | 7780 | 7780 | 17 |
| 356 | 20241230 | 131600 | 1298450350 | 7790 | 7790 | 7790 | 7790 | 1552 |
| 357 | 20241230 | 131500 | 1286360270 | 7790 | 7790 | 7790 | 7790 | 3 |
| 358 | 20241230 | 131400 | 1286336900 | 7790 | 7790 | 7790 | 7790 | 16 |
| 359 | 20241230 | 131300 | 1286212260 | 7790 | 7790 | 7790 | 7790 | 1 |
| 360 | 20241230 | 131200 | 1286204470 | 7800 | 7800 | 7800 | 7800 | 300 |
| 361 | 20241230 | 131100 | 1283864470 | 7800 | 7800 | 7800 | 7800 | 0 |
| 362 | 20241230 | 131000 | 1283864470 | 7800 | 7800 | 7800 | 7800 | 0 |
| 363 | 20241230 | 130900 | 1283864470 | 7800 | 7800 | 7800 | 7800 | 20 |
| 364 | 20241230 | 130800 | 1283708470 | 7800 | 7800 | 7800 | 7800 | 207 |
| 365 | 20241230 | 130700 | 1282093870 | 7800 | 7770 | 7800 | 7740 | 5930 |
| 366 | 20241230 | 130600 | 1236110950 | 7770 | 7770 | 7780 | 7770 | 153 |
| 367 | 20241230 | 130500 | 1234921350 | 7770 | 7770 | 7770 | 7770 | 932 |
| 368 | 20241230 | 130400 | 1227679710 | 7770 | 7750 | 7770 | 7750 | 2 |
| 369 | 20241230 | 130300 | 1227664190 | 7750 | 7740 | 7750 | 7720 | 5357 |
| 370 | 20241230 | 130200 | 1186271120 | 7790 | 7770 | 7790 | 7730 | 2001 |
| 371 | 20241230 | 130100 | 1170775060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 372 | 20241230 | 130000 | 1170775060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 373 | 20241230 | 125900 | 1170775060 | 7810 | 7810 | 7810 | 7810 | 5 |
| 374 | 20241230 | 125800 | 1170736010 | 7810 | 7810 | 7810 | 7770 | 541 |
| 375 | 20241230 | 125700 | 1166531330 | 7780 | 7800 | 7800 | 7780 | 1237 |
| 376 | 20241230 | 125600 | 1156885430 | 7780 | 7790 | 7790 | 7780 | 208 |
| 377 | 20241230 | 125500 | 1155266180 | 7800 | 7800 | 7800 | 7800 | 27 |
| 378 | 20241230 | 125400 | 1155055580 | 7800 | 7800 | 7800 | 7800 | 240 |
| 379 | 20241230 | 125300 | 1153183580 | 7800 | 7800 | 7800 | 7800 | 0 |
| 380 | 20241230 | 125200 | 1153183580 | 7800 | 7800 | 7800 | 7800 | 709 |
| 381 | 20241230 | 125100 | 1147653380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 382 | 20241230 | 125000 | 1147653380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 383 | 20241230 | 124900 | 1147653380 | 7800 | 7800 | 7800 | 7800 | 932 |
| 384 | 20241230 | 124800 | 1140383780 | 7800 | 7800 | 7800 | 7790 | 909 |
| 385 | 20241230 | 124700 | 1133301720 | 7800 | 7790 | 7800 | 7790 | 1737 |
| 386 | 20241230 | 124600 | 1119763620 | 7760 | 7760 | 7780 | 7760 | 1082 |
| 387 | 20241230 | 124500 | 1111367280 | 7760 | 7760 | 7760 | 7760 | 4 |
| 388 | 20241230 | 124400 | 1111336240 | 7760 | 7760 | 7780 | 7760 | 692 |
| 389 | 20241230 | 124300 | 1105957930 | 7770 | 7780 | 7780 | 7770 | 2 |
| 390 | 20241230 | 124200 | 1105942380 | 7750 | 7750 | 7750 | 7750 | 0 |
| 391 | 20241230 | 124100 | 1105942380 | 7750 | 7760 | 7760 | 7750 | 4 |
| 392 | 20241230 | 124000 | 1105911370 | 7750 | 7780 | 7780 | 7750 | 396 |
| 393 | 20241230 | 123900 | 1102838820 | 7800 | 7800 | 7800 | 7800 | 1 |
| 394 | 20241230 | 123800 | 1102831020 | 7810 | 7810 | 7810 | 7810 | 0 |
| 395 | 20241230 | 123700 | 1102831020 | 7810 | 7810 | 7810 | 7810 | 0 |
| 396 | 20241230 | 123600 | 1102831020 | 7810 | 7810 | 7810 | 7810 | 0 |
| 397 | 20241230 | 123500 | 1102831020 | 7810 | 7810 | 7810 | 7810 | 1 |
| 398 | 20241230 | 123400 | 1102823210 | 7800 | 7810 | 7820 | 7800 | 2194 |
| 399 | 20241230 | 123300 | 1085688070 | 7820 | 7820 | 7820 | 7820 | 3 |
| 400 | 20241230 | 123200 | 1085664610 | 7820 | 7820 | 7820 | 7820 | 117 |
| 401 | 20241230 | 123100 | 1084749670 | 7820 | 7820 | 7820 | 7820 | 134 |
| 402 | 20241230 | 123000 | 1083701790 | 7820 | 7810 | 7820 | 7810 | 2714 |
| 403 | 20241230 | 122900 | 1062505440 | 7810 | 7810 | 7810 | 7810 | 41 |
| 404 | 20241230 | 122800 | 1062185230 | 7810 | 7810 | 7810 | 7810 | 20 |
| 405 | 20241230 | 122700 | 1062029030 | 7810 | 7800 | 7810 | 7800 | 3 |
| 406 | 20241230 | 122600 | 1062005620 | 7810 | 7810 | 7810 | 7810 | 19 |
| 407 | 20241230 | 122500 | 1061857230 | 7810 | 7810 | 7810 | 7810 | 0 |
| 408 | 20241230 | 122400 | 1061857230 | 7810 | 7790 | 7810 | 7790 | 487 |
| 409 | 20241230 | 122300 | 1058058700 | 7790 | 7790 | 7790 | 7790 | 6 |
| 410 | 20241230 | 122200 | 1058011960 | 7790 | 7760 | 7790 | 7760 | 222 |
| 411 | 20241230 | 122100 | 1056284730 | 7760 | 7760 | 7760 | 7760 | 141 |
| 412 | 20241230 | 122000 | 1055190570 | 7780 | 7780 | 7780 | 7780 | 1 |
| 413 | 20241230 | 121900 | 1055182790 | 7750 | 7750 | 7750 | 7750 | 0 |
| 414 | 20241230 | 121800 | 1055182790 | 7750 | 7750 | 7750 | 7750 | 0 |
| 415 | 20241230 | 121700 | 1055182790 | 7750 | 7760 | 7760 | 7750 | 6 |
| 416 | 20241230 | 121600 | 1055136240 | 7760 | 7770 | 7770 | 7760 | 206 |
| 417 | 20241230 | 121500 | 1053536680 | 7760 | 7760 | 7760 | 7760 | 3 |
| 418 | 20241230 | 121400 | 1053513400 | 7780 | 7760 | 7780 | 7760 | 28 |
| 419 | 20241230 | 121300 | 1053296100 | 7760 | 7780 | 7780 | 7760 | 201 |
| 420 | 20241230 | 121200 | 1051736320 | 7760 | 7760 | 7760 | 7760 | 0 |
| 421 | 20241230 | 121100 | 1051736320 | 7760 | 7790 | 7790 | 7760 | 18 |
| 422 | 20241230 | 121000 | 1051596460 | 7790 | 7790 | 7790 | 7790 | 175 |
| 423 | 20241230 | 120900 | 1050233210 | 7790 | 7760 | 7790 | 7760 | 3 |
| 424 | 20241230 | 120800 | 1050209900 | 7760 | 7760 | 7760 | 7760 | 3 |
| 425 | 20241230 | 120700 | 1050186620 | 7760 | 7770 | 7770 | 7760 | 230 |
| 426 | 20241230 | 120600 | 1048401240 | 7780 | 7780 | 7780 | 7780 | 0 |
| 427 | 20241230 | 120500 | 1048401240 | 7780 | 7780 | 7780 | 7780 | 0 |
| 428 | 20241230 | 120400 | 1048401240 | 7780 | 7790 | 7800 | 7780 | 3050 |
| 429 | 20241230 | 120300 | 1024671170 | 7800 | 7800 | 7800 | 7800 | 3 |
| 430 | 20241230 | 120200 | 1024647770 | 7800 | 7800 | 7800 | 7800 | 8 |
| 431 | 20241230 | 120100 | 1024585370 | 7780 | 7780 | 7780 | 7780 | 1200 |
| 432 | 20241230 | 120000 | 1015249370 | 7800 | 7800 | 7800 | 7800 | 4 |
| 433 | 20241230 | 115900 | 1015218170 | 7780 | 7800 | 7800 | 7780 | 501 |
| 434 | 20241230 | 115800 | 1011312380 | 7800 | 7780 | 7800 | 7780 | 328 |
| 435 | 20241230 | 115700 | 1008758080 | 7770 | 7770 | 7770 | 7770 | 0 |
| 436 | 20241230 | 115600 | 1008758080 | 7770 | 7770 | 7770 | 7770 | 30 |
| 437 | 20241230 | 115500 | 1008524980 | 7770 | 7770 | 7770 | 7770 | 3 |
| 438 | 20241230 | 115400 | 1008501670 | 7770 | 7790 | 7790 | 7770 | 2 |
| 439 | 20241230 | 115300 | 1008486110 | 7770 | 7770 | 7770 | 7770 | 698 |
| 440 | 20241230 | 115200 | 1003062650 | 7780 | 7770 | 7780 | 7770 | 27 |
| 441 | 20241230 | 115100 | 1002852660 | 7770 | 7770 | 7770 | 7770 | 60 |
| 442 | 20241230 | 115000 | 1002386460 | 7780 | 7780 | 7780 | 7780 | 8 |
| 443 | 20241230 | 114900 | 1002324220 | 7790 | 7760 | 7790 | 7760 | 146 |
| 444 | 20241230 | 114800 | 1001190270 | 7790 | 7790 | 7790 | 7790 | 451 |
| 445 | 20241230 | 114700 | 997676980 | 7760 | 7780 | 7780 | 7760 | 440 |
| 446 | 20241230 | 114600 | 994259940 | 7790 | 7790 | 7790 | 7790 | 575 |
| 447 | 20241230 | 114500 | 989780690 | 7790 | 7770 | 7790 | 7770 | 602 |
| 448 | 20241230 | 114400 | 985103130 | 7760 | 7760 | 7760 | 7760 | 1 |
| 449 | 20241230 | 114300 | 985095370 | 7770 | 7760 | 7770 | 7760 | 213 |
| 450 | 20241230 | 114200 | 983442360 | 7760 | 7750 | 7770 | 7750 | 58 |
| 451 | 20241230 | 114100 | 982992440 | 7770 | 7750 | 7770 | 7740 | 775 |
| 452 | 20241230 | 114000 | 976992940 | 7740 | 7760 | 7800 | 7740 | 1094 |
| 453 | 20241230 | 113900 | 968511030 | 7760 | 7760 | 7760 | 7760 | 494 |
| 454 | 20241230 | 113800 | 964677590 | 7740 | 7810 | 7810 | 7740 | 897 |
| 455 | 20241230 | 113700 | 957727070 | 7810 | 7790 | 7810 | 7790 | 179 |
| 456 | 20241230 | 113600 | 956332630 | 7820 | 7800 | 7820 | 7790 | 106 |
| 457 | 20241230 | 113500 | 955506160 | 7790 | 7850 | 7870 | 7790 | 1963 |
| 458 | 20241230 | 113400 | 940125870 | 7880 | 7860 | 7880 | 7840 | 324 |
| 459 | 20241230 | 113300 | 937577720 | 7890 | 7870 | 7910 | 7870 | 9055 |
| 460 | 20241230 | 113200 | 866156800 | 7870 | 7850 | 7870 | 7850 | 1432 |
| 461 | 20241230 | 113100 | 854904050 | 7850 | 7830 | 7850 | 7830 | 1119 |
| 462 | 20241230 | 113000 | 846128640 | 7820 | 7810 | 7840 | 7810 | 2394 |
| 463 | 20241230 | 112900 | 827402810 | 7820 | 7820 | 7820 | 7810 | 2516 |
| 464 | 20241230 | 112800 | 807732100 | 7810 | 7790 | 7810 | 7790 | 903 |
| 465 | 20241230 | 112700 | 800679690 | 7790 | 7800 | 7820 | 7790 | 1487 |
| 466 | 20241230 | 112600 | 789076390 | 7790 | 7790 | 7790 | 7790 | 1460 |
| 467 | 20241230 | 112500 | 777702990 | 7790 | 7740 | 7790 | 7740 | 1928 |
| 468 | 20241230 | 112400 | 762753000 | 7730 | 7730 | 7730 | 7720 | 1580 |
| 469 | 20241230 | 112300 | 750554390 | 7730 | 7730 | 7730 | 7730 | 3 |
| 470 | 20241230 | 112200 | 750531200 | 7720 | 7730 | 7730 | 7720 | 130 |
| 471 | 20241230 | 112100 | 749527400 | 7730 | 7730 | 7740 | 7730 | 441 |
| 472 | 20241230 | 112000 | 746116070 | 7750 | 7750 | 7750 | 7750 | 401 |
| 473 | 20241230 | 111900 | 743008320 | 7720 | 7750 | 7750 | 7720 | 889 |
| 474 | 20241230 | 111800 | 736135710 | 7750 | 7750 | 7750 | 7740 | 267 |
| 475 | 20241230 | 111700 | 734066520 | 7750 | 7720 | 7750 | 7720 | 6 |
| 476 | 20241230 | 111600 | 734020170 | 7720 | 7730 | 7730 | 7720 | 170 |
| 477 | 20241230 | 111500 | 732707190 | 7750 | 7750 | 7750 | 7750 | 1659 |
| 478 | 20241230 | 111400 | 719849940 | 7750 | 7730 | 7750 | 7730 | 139 |
| 479 | 20241230 | 111300 | 718773470 | 7750 | 7720 | 7750 | 7720 | 620 |
| 480 | 20241230 | 111200 | 713983050 | 7720 | 7720 | 7750 | 7720 | 221 |
| 481 | 20241230 | 111100 | 712271150 | 7720 | 7740 | 7740 | 7720 | 33 |
| 482 | 20241230 | 111000 | 712016070 | 7730 | 7730 | 7730 | 7730 | 496 |
| 483 | 20241230 | 110900 | 708181990 | 7730 | 7760 | 7760 | 7730 | 144 |
| 484 | 20241230 | 110800 | 707068460 | 7730 | 7740 | 7740 | 7730 | 13 |
| 485 | 20241230 | 110700 | 706967850 | 7770 | 7760 | 7770 | 7760 | 21 |
| 486 | 20241230 | 110600 | 706804880 | 7730 | 7730 | 7730 | 7730 | 193 |
| 487 | 20241230 | 110500 | 705312990 | 7740 | 7760 | 7760 | 7740 | 361 |
| 488 | 20241230 | 110400 | 702516850 | 7760 | 7760 | 7760 | 7730 | 330 |
| 489 | 20241230 | 110300 | 699965590 | 7730 | 7740 | 7760 | 7730 | 44 |
| 490 | 20241230 | 110200 | 699625180 | 7710 | 7720 | 7730 | 7710 | 2848 |
| 491 | 20241230 | 110100 | 677658790 | 7720 | 7740 | 7740 | 7720 | 710 |
| 492 | 20241230 | 110000 | 672176720 | 7720 | 7760 | 7760 | 7720 | 628 |
| 493 | 20241230 | 105900 | 667313700 | 7760 | 7770 | 7770 | 7760 | 5661 |
| 494 | 20241230 | 105800 | 623384290 | 7770 | 7780 | 7780 | 7770 | 204 |
| 495 | 20241230 | 105700 | 621799010 | 7790 | 7790 | 7790 | 7790 | 40 |
| 496 | 20241230 | 105600 | 621487410 | 7800 | 7800 | 7800 | 7800 | 2 |
| 497 | 20241230 | 105500 | 621471810 | 7800 | 7800 | 7800 | 7800 | 3 |
| 498 | 20241230 | 105400 | 621448410 | 7800 | 7800 | 7800 | 7800 | 354 |
| 499 | 20241230 | 105300 | 618687210 | 7800 | 7800 | 7800 | 7800 | 30 |
| 500 | 20241230 | 105200 | 618453210 | 7800 | 7770 | 7800 | 7770 | 271 |
| 501 | 20241230 | 105100 | 616347240 | 7760 | 7800 | 7800 | 7760 | 257 |
| 502 | 20241230 | 105000 | 614343770 | 7760 | 7790 | 7800 | 7760 | 137 |
| 503 | 20241230 | 104900 | 613276710 | 7790 | 7780 | 7800 | 7770 | 221 |
| 504 | 20241230 | 104800 | 611558490 | 7760 | 7800 | 7800 | 7760 | 21 |
| 505 | 20241230 | 104700 | 611395290 | 7810 | 7790 | 7830 | 7770 | 1016 |
| 506 | 20241230 | 104600 | 603489460 | 7790 | 7790 | 7790 | 7780 | 2236 |
| 507 | 20241230 | 104500 | 586081170 | 7800 | 7830 | 7830 | 7800 | 97 |
| 508 | 20241230 | 104400 | 585323160 | 7830 | 7800 | 7830 | 7800 | 2253 |
| 509 | 20241230 | 104300 | 567729680 | 7800 | 7790 | 7800 | 7780 | 260 |
| 510 | 20241230 | 104200 | 565705250 | 7790 | 7790 | 7790 | 7790 | 108 |
| 511 | 20241230 | 104100 | 564863930 | 7800 | 7790 | 7800 | 7790 | 494 |
| 512 | 20241230 | 104000 | 561015660 | 7790 | 7770 | 7790 | 7770 | 1161 |
| 513 | 20241230 | 103900 | 551984530 | 7770 | 7770 | 7770 | 7770 | 0 |
| 514 | 20241230 | 103800 | 551984530 | 7770 | 7770 | 7770 | 7770 | 654 |
| 515 | 20241230 | 103700 | 546902950 | 7760 | 7760 | 7760 | 7760 | 4 |
| 516 | 20241230 | 103600 | 546871910 | 7770 | 7760 | 7770 | 7760 | 145 |
| 517 | 20241230 | 103500 | 545746660 | 7760 | 7760 | 7760 | 7760 | 0 |
| 518 | 20241230 | 103400 | 545746660 | 7760 | 7760 | 7760 | 7760 | 0 |
| 519 | 20241230 | 103300 | 545746660 | 7760 | 7760 | 7770 | 7760 | 33 |
| 520 | 20241230 | 103200 | 545490570 | 7760 | 7760 | 7760 | 7760 | 174 |
| 521 | 20241230 | 103100 | 544140330 | 7770 | 7770 | 7770 | 7770 | 148 |
| 522 | 20241230 | 103000 | 542990370 | 7780 | 7780 | 7780 | 7780 | 0 |
| 523 | 20241230 | 102900 | 542990370 | 7780 | 7780 | 7780 | 7780 | 2 |
| 524 | 20241230 | 102800 | 542974810 | 7770 | 7780 | 7780 | 7770 | 197 |
| 525 | 20241230 | 102700 | 541444070 | 7780 | 7780 | 7780 | 7780 | 1 |
| 526 | 20241230 | 102600 | 541436290 | 7780 | 7770 | 7780 | 7770 | 93 |
| 527 | 20241230 | 102500 | 540713590 | 7780 | 7770 | 7780 | 7770 | 11 |
| 528 | 20241230 | 102400 | 540628110 | 7760 | 7770 | 7770 | 7760 | 697 |
| 529 | 20241230 | 102300 | 535213800 | 7770 | 7780 | 7780 | 7770 | 251 |
| 530 | 20241230 | 102200 | 533261520 | 7770 | 7770 | 7770 | 7770 | 15 |
| 531 | 20241230 | 102100 | 533144970 | 7770 | 7780 | 7780 | 7770 | 80 |
| 532 | 20241230 | 102000 | 532523270 | 7780 | 7780 | 7780 | 7780 | 4 |
| 533 | 20241230 | 101900 | 532492150 | 7780 | 7780 | 7780 | 7780 | 20 |
| 534 | 20241230 | 101800 | 532336550 | 7790 | 7790 | 7790 | 7790 | 3 |
| 535 | 20241230 | 101700 | 532313180 | 7760 | 7790 | 7790 | 7760 | 127 |
| 536 | 20241230 | 101600 | 531327450 | 7790 | 7790 | 7790 | 7790 | 0 |
| 537 | 20241230 | 101500 | 531327450 | 7790 | 7790 | 7790 | 7790 | 4 |
| 538 | 20241230 | 101400 | 531296290 | 7760 | 7760 | 7760 | 7760 | 3 |
| 539 | 20241230 | 101300 | 531273010 | 7750 | 7770 | 7770 | 7750 | 305 |
| 540 | 20241230 | 101200 | 528907500 | 7770 | 7770 | 7770 | 7770 | 1 |
| 541 | 20241230 | 101100 | 528899730 | 7770 | 7780 | 7780 | 7770 | 563 |
| 542 | 20241230 | 101000 | 524524220 | 7820 | 7820 | 7820 | 7770 | 211 |
| 543 | 20241230 | 100900 | 522874700 | 7770 | 7770 | 7770 | 7770 | 20 |
| 544 | 20241230 | 100800 | 522719300 | 7770 | 7830 | 7830 | 7770 | 118 |
| 545 | 20241230 | 100700 | 521799440 | 7830 | 7830 | 7830 | 7830 | 18 |
| 546 | 20241230 | 100600 | 521658500 | 7830 | 7830 | 7830 | 7780 | 206 |
| 547 | 20241230 | 100500 | 520054890 | 7840 | 7830 | 7840 | 7800 | 610 |
| 548 | 20241230 | 100400 | 515281970 | 7830 | 7780 | 7830 | 7780 | 2225 |
| 549 | 20241230 | 100300 | 497919780 | 7780 | 7760 | 7780 | 7760 | 647 |
| 550 | 20241230 | 100200 | 492893160 | 7770 | 7750 | 7770 | 7730 | 759 |
| 551 | 20241230 | 100100 | 487005370 | 7740 | 7740 | 7740 | 7740 | 459 |
| 552 | 20241230 | 100000 | 483452710 | 7740 | 7750 | 7750 | 7740 | 315 |
| 553 | 20241230 | 095900 | 481013610 | 7750 | 7740 | 7750 | 7740 | 11 |
| 554 | 20241230 | 095800 | 480928460 | 7740 | 7740 | 7750 | 7740 | 484 |
| 555 | 20241230 | 095700 | 477182290 | 7740 | 7750 | 7750 | 7740 | 525 |
| 556 | 20241230 | 095600 | 473113760 | 7740 | 7720 | 7740 | 7720 | 726 |
| 557 | 20241230 | 095500 | 467498940 | 7720 | 7740 | 7740 | 7720 | 996 |
| 558 | 20241230 | 095400 | 459806270 | 7740 | 7750 | 7750 | 7740 | 101 |
| 559 | 20241230 | 095300 | 459024520 | 7750 | 7750 | 7750 | 7750 | 8 |
| 560 | 20241230 | 095200 | 458962520 | 7760 | 7740 | 7760 | 7740 | 881 |
| 561 | 20241230 | 095100 | 452143560 | 7740 | 7770 | 7770 | 7740 | 174 |
| 562 | 20241230 | 095000 | 450796750 | 7760 | 7740 | 7760 | 7740 | 164 |
| 563 | 20241230 | 094900 | 449524210 | 7740 | 7730 | 7750 | 7730 | 223 |
| 564 | 20241230 | 094800 | 447796250 | 7730 | 7740 | 7750 | 7720 | 54 |
| 565 | 20241230 | 094700 | 447378200 | 7720 | 7740 | 7740 | 7720 | 811 |
| 566 | 20241230 | 094600 | 441117240 | 7750 | 7720 | 7750 | 7720 | 476 |
| 567 | 20241230 | 094500 | 437442340 | 7720 | 7720 | 7720 | 7720 | 856 |
| 568 | 20241230 | 094400 | 430834020 | 7720 | 7740 | 7750 | 7720 | 621 |
| 569 | 20241230 | 094300 | 426032920 | 7740 | 7740 | 7740 | 7740 | 367 |
| 570 | 20241230 | 094200 | 423192340 | 7760 | 7750 | 7760 | 7750 | 391 |
| 571 | 20241230 | 094100 | 420162070 | 7750 | 7770 | 7770 | 7750 | 498 |
| 572 | 20241230 | 094000 | 416293910 | 7770 | 7750 | 7770 | 7740 | 1082 |
| 573 | 20241230 | 093900 | 407898500 | 7740 | 7750 | 7750 | 7740 | 29 |
| 574 | 20241230 | 093800 | 407674030 | 7750 | 7730 | 7760 | 7730 | 786 |
| 575 | 20241230 | 093700 | 401587730 | 7730 | 7740 | 7740 | 7720 | 817 |
| 576 | 20241230 | 093600 | 395270070 | 7740 | 7760 | 7760 | 7740 | 125 |
| 577 | 20241230 | 093500 | 394301090 | 7760 | 7760 | 7760 | 7760 | 24 |
| 578 | 20241230 | 093400 | 394114850 | 7760 | 7750 | 7760 | 7730 | 12 |
| 579 | 20241230 | 093300 | 394021960 | 7750 | 7750 | 7750 | 7750 | 2 |
| 580 | 20241230 | 093200 | 394006460 | 7730 | 7750 | 7750 | 7730 | 40 |
| 581 | 20241230 | 093100 | 393696600 | 7750 | 7730 | 7750 | 7710 | 930 |
| 582 | 20241230 | 093000 | 386514810 | 7730 | 7710 | 7750 | 7710 | 72 |
| 583 | 20241230 | 092900 | 385957510 | 7710 | 7710 | 7730 | 7710 | 217 |
| 584 | 20241230 | 092800 | 384284180 | 7710 | 7730 | 7740 | 7710 | 461 |
| 585 | 20241230 | 092700 | 380726640 | 7730 | 7730 | 7730 | 7720 | 1241 |
| 586 | 20241230 | 092600 | 371133770 | 7730 | 7690 | 7730 | 7690 | 323 |
| 587 | 20241230 | 092500 | 368646580 | 7690 | 7690 | 7700 | 7690 | 27 |
| 588 | 20241230 | 092400 | 368438760 | 7690 | 7690 | 7700 | 7680 | 461 |
| 589 | 20241230 | 092300 | 364892210 | 7690 | 7700 | 7700 | 7690 | 323 |
| 590 | 20241230 | 092200 | 362407690 | 7700 | 7730 | 7730 | 7700 | 151 |
| 591 | 20241230 | 092100 | 361242990 | 7730 | 7740 | 7740 | 7730 | 104 |
| 592 | 20241230 | 092000 | 360438040 | 7690 | 7700 | 7700 | 7690 | 1775 |
| 593 | 20241230 | 091900 | 346786800 | 7700 | 7710 | 7750 | 7690 | 1639 |
| 594 | 20241230 | 091800 | 334173370 | 7750 | 7710 | 7760 | 7700 | 762 |
| 595 | 20241230 | 091700 | 328293740 | 7710 | 7720 | 7780 | 7700 | 3475 |
| 596 | 20241230 | 091600 | 301495610 | 7720 | 7780 | 7780 | 7720 | 1355 |
| 597 | 20241230 | 091500 | 291024730 | 7740 | 7750 | 7790 | 7740 | 638 |
| 598 | 20241230 | 091400 | 286086060 | 7750 | 7750 | 7750 | 7750 | 127 |
| 599 | 20241230 | 091300 | 285101810 | 7750 | 7770 | 7800 | 7750 | 796 |
| 600 | 20241230 | 091200 | 278913140 | 7740 | 7770 | 7790 | 7740 | 643 |
| 601 | 20241230 | 091100 | 273912880 | 7770 | 7770 | 7770 | 7730 | 3097 |
| 602 | 20241230 | 091000 | 249949850 | 7760 | 7790 | 7790 | 7760 | 934 |
| 603 | 20241230 | 090900 | 242697300 | 7790 | 7760 | 7790 | 7760 | 1665 |
| 604 | 20241230 | 090800 | 229736160 | 7790 | 7800 | 7800 | 7790 | 307 |
| 605 | 20241230 | 090700 | 227344620 | 7740 | 7770 | 7800 | 7740 | 2107 |
| 606 | 20241230 | 090600 | 210954710 | 7770 | 7730 | 7800 | 7720 | 2893 |
| 607 | 20241230 | 090500 | 188478920 | 7730 | 7740 | 7740 | 7720 | 1206 |
| 608 | 20241230 | 090400 | 179148900 | 7710 | 7640 | 7710 | 7630 | 2893 |
| 609 | 20241230 | 090300 | 156967720 | 7640 | 7760 | 7760 | 7640 | 1872 |
| 610 | 20241230 | 090200 | 142626720 | 7660 | 7630 | 7690 | 7620 | 3088 |
| 611 | 20241230 | 090100 | 118982300 | 7620 | 7660 | 7680 | 7610 | 2106 |
| 612 | 20241230 | 090000 | 102916670 | 7610 | 7580 | 7680 | 7580 | 13568 |