30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 191100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 11613 |
| 3 | 20241223 | 191000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20241223 | 190900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20241223 | 190800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20241223 | 190700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20241223 | 190600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20241223 | 190500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20241223 | 190400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20241223 | 190300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20241223 | 190200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20241223 | 190100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20241223 | 190000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20241223 | 185900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20241223 | 185800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20241223 | 185700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20241223 | 185600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20241223 | 185500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20241223 | 185400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20241223 | 185300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20241223 | 185200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20241223 | 185100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20241223 | 185000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20241223 | 184900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20241223 | 184800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20241223 | 184700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20241223 | 184600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20241223 | 184500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20241223 | 184400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20241223 | 184300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20241223 | 184200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20241223 | 184100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 11613 |
| 33 | 20241223 | 184000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20241223 | 183900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20241223 | 183800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20241223 | 183700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20241223 | 183600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20241223 | 183500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20241223 | 183400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20241223 | 183300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20241223 | 183200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20241223 | 183100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20241223 | 183000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20241223 | 182900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20241223 | 182800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20241223 | 182700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20241223 | 182600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20241223 | 182500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20241223 | 182400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20241223 | 182300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20241223 | 182200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20241223 | 182100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20241223 | 182000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20241223 | 181900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20241223 | 181800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20241223 | 181700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20241223 | 181600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20241223 | 181500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20241223 | 181400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20241223 | 181300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20241223 | 181200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20241223 | 181100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 11613 |
| 63 | 20241223 | 181000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20241223 | 180900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20241223 | 180800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20241223 | 180700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20241223 | 180600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20241223 | 180500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20241223 | 180400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20241223 | 180300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20241223 | 180200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20241223 | 180100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20241223 | 180000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20241223 | 175900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20241223 | 175800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20241223 | 175700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20241223 | 175600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20241223 | 175500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20241223 | 175400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20241223 | 175300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20241223 | 175200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20241223 | 175100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20241223 | 175000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20241223 | 174900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20241223 | 174800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20241223 | 174700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20241223 | 174600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20241223 | 174500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20241223 | 174400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20241223 | 174300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20241223 | 174200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20241223 | 174100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 11613 |
| 93 | 20241223 | 174000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20241223 | 173900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20241223 | 173800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20241223 | 173700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20241223 | 173600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20241223 | 173500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20241223 | 173400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20241223 | 173300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20241223 | 173200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20241223 | 173100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20241223 | 173000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20241223 | 172900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20241223 | 172800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20241223 | 172700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20241223 | 172600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20241223 | 172500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20241223 | 172400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20241223 | 172300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20241223 | 172200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20241223 | 172100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20241223 | 172000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20241223 | 171900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20241223 | 171800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20241223 | 171700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20241223 | 171600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20241223 | 171500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20241223 | 171400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20241223 | 171300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20241223 | 171200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20241223 | 171100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 11613 |
| 123 | 20241223 | 171000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20241223 | 170900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20241223 | 170800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20241223 | 170700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20241223 | 170600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20241223 | 170500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20241223 | 170400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20241223 | 170300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20241223 | 170200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20241223 | 170100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20241223 | 170000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20241223 | 165900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20241223 | 165800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20241223 | 165700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20241223 | 165600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20241223 | 165500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20241223 | 165400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20241223 | 165300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20241223 | 165200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20241223 | 165100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20241223 | 165000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20241223 | 164900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20241223 | 164800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20241223 | 164700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20241223 | 164600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20241223 | 164500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20241223 | 164400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20241223 | 164300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20241223 | 164200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20241223 | 164100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 11613 |
| 153 | 20241223 | 164000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20241223 | 163900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20241223 | 163800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20241223 | 163700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20241223 | 163600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20241223 | 163500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20241223 | 163400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20241223 | 163300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20241223 | 163200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20241223 | 163100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20241223 | 163000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20241223 | 162900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20241223 | 162800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20241223 | 162700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20241223 | 162600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20241223 | 162500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20241223 | 162400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20241223 | 162300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20241223 | 162200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20241223 | 162100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20241223 | 162000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20241223 | 161900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20241223 | 161800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20241223 | 161700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20241223 | 161600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20241223 | 161500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20241223 | 161400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20241223 | 161300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20241223 | 161200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20241223 | 161100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 11613 |
| 183 | 20241223 | 161000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20241223 | 160900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20241223 | 160800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20241223 | 160700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20241223 | 160600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20241223 | 160500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20241223 | 160400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20241223 | 160300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20241223 | 160200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20241223 | 160100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20241223 | 160000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20241223 | 155900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20241223 | 155800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20241223 | 155700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20241223 | 155600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20241223 | 155500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20241223 | 155400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20241223 | 155300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20241223 | 155200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20241223 | 155100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 203 | 20241223 | 155000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 204 | 20241223 | 154900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20241223 | 154800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20241223 | 154700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20241223 | 154600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20241223 | 154500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 209 | 20241223 | 154400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20241223 | 154300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20241223 | 154200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 212 | 20241223 | 154100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 11613 |
| 213 | 20241223 | 154000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 214 | 20241223 | 153900 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 215 | 20241223 | 153800 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 216 | 20241223 | 153700 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 217 | 20241223 | 153600 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 218 | 20241223 | 153500 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 219 | 20241223 | 153400 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 220 | 20241223 | 153300 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 221 | 20241223 | 153200 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 222 | 20241223 | 153100 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 223 | 20241223 | 153000 | 1302553220 | 2490 | 2490 | 2490 | 2490 | 11613 |
| 224 | 20241223 | 152900 | 1273636850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 225 | 20241223 | 152800 | 1273636850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 226 | 20241223 | 152700 | 1273636850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 227 | 20241223 | 152600 | 1273636850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 228 | 20241223 | 152500 | 1273636850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 229 | 20241223 | 152400 | 1273636850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 230 | 20241223 | 152300 | 1273636850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 231 | 20241223 | 152200 | 1273636850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 232 | 20241223 | 152100 | 1273636850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 233 | 20241223 | 152000 | 1273636850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 234 | 20241223 | 151900 | 1273636850 | 2485 | 2495 | 2495 | 2485 | 14291 |
| 235 | 20241223 | 151800 | 1238004725 | 2495 | 2485 | 2495 | 2485 | 7836 |
| 236 | 20241223 | 151700 | 1218504655 | 2485 | 2485 | 2485 | 2465 | 2336 |
| 237 | 20241223 | 151600 | 1212706010 | 2485 | 2485 | 2495 | 2465 | 5266 |
| 238 | 20241223 | 151500 | 1199642740 | 2485 | 2485 | 2495 | 2480 | 14146 |
| 239 | 20241223 | 151400 | 1164464255 | 2480 | 2460 | 2485 | 2460 | 11197 |
| 240 | 20241223 | 151300 | 1136776405 | 2460 | 2450 | 2460 | 2450 | 668 |
| 241 | 20241223 | 151200 | 1135139245 | 2460 | 2450 | 2460 | 2450 | 2078 |
| 242 | 20241223 | 151100 | 1130041245 | 2455 | 2445 | 2455 | 2445 | 683 |
| 243 | 20241223 | 151000 | 1128370290 | 2445 | 2440 | 2445 | 2440 | 3449 |
| 244 | 20241223 | 150900 | 1119948700 | 2445 | 2445 | 2445 | 2445 | 55 |
| 245 | 20241223 | 150800 | 1119814225 | 2450 | 2450 | 2450 | 2450 | 333 |
| 246 | 20241223 | 150700 | 1118998375 | 2450 | 2445 | 2450 | 2445 | 1739 |
| 247 | 20241223 | 150600 | 1114739400 | 2445 | 2440 | 2445 | 2440 | 1165 |
| 248 | 20241223 | 150500 | 1111896795 | 2440 | 2430 | 2440 | 2425 | 1059 |
| 249 | 20241223 | 150400 | 1109321010 | 2435 | 2435 | 2435 | 2435 | 100 |
| 250 | 20241223 | 150300 | 1109077510 | 2435 | 2425 | 2435 | 2425 | 135 |
| 251 | 20241223 | 150200 | 1108749610 | 2425 | 2435 | 2435 | 2425 | 551 |
| 252 | 20241223 | 150100 | 1107412890 | 2435 | 2430 | 2435 | 2430 | 10 |
| 253 | 20241223 | 150000 | 1107388585 | 2430 | 2430 | 2430 | 2425 | 8 |
| 254 | 20241223 | 145900 | 1107369150 | 2430 | 2430 | 2430 | 2430 | 352 |
| 255 | 20241223 | 145800 | 1106513790 | 2430 | 2425 | 2430 | 2425 | 2 |
| 256 | 20241223 | 145700 | 1106508935 | 2430 | 2430 | 2430 | 2430 | 1321 |
| 257 | 20241223 | 145600 | 1103298905 | 2425 | 2430 | 2430 | 2425 | 155 |
| 258 | 20241223 | 145500 | 1102923025 | 2425 | 2430 | 2430 | 2425 | 8 |
| 259 | 20241223 | 145400 | 1102903595 | 2430 | 2430 | 2435 | 2430 | 300 |
| 260 | 20241223 | 145300 | 1102173350 | 2435 | 2440 | 2440 | 2425 | 573 |
| 261 | 20241223 | 145200 | 1100779045 | 2435 | 2440 | 2440 | 2435 | 1127 |
| 262 | 20241223 | 145100 | 1098034550 | 2440 | 2440 | 2440 | 2440 | 11 |
| 263 | 20241223 | 145000 | 1098007710 | 2440 | 2435 | 2440 | 2435 | 234 |
| 264 | 20241223 | 144900 | 1097437420 | 2435 | 2435 | 2435 | 2435 | 0 |
| 265 | 20241223 | 144800 | 1097437420 | 2435 | 2435 | 2435 | 2435 | 2 |
| 266 | 20241223 | 144700 | 1097432550 | 2435 | 2435 | 2435 | 2425 | 124 |
| 267 | 20241223 | 144600 | 1097131340 | 2435 | 2435 | 2435 | 2435 | 1 |
| 268 | 20241223 | 144500 | 1097128905 | 2440 | 2445 | 2445 | 2425 | 27 |
| 269 | 20241223 | 144400 | 1097062920 | 2445 | 2445 | 2445 | 2445 | 1 |
| 270 | 20241223 | 144300 | 1097060475 | 2445 | 2440 | 2445 | 2440 | 472 |
| 271 | 20241223 | 144200 | 1095908590 | 2440 | 2440 | 2445 | 2410 | 1417 |
| 272 | 20241223 | 144100 | 1092483895 | 2445 | 2445 | 2445 | 2445 | 77 |
| 273 | 20241223 | 144000 | 1092295630 | 2445 | 2430 | 2445 | 2430 | 106 |
| 274 | 20241223 | 143900 | 1092036830 | 2420 | 2420 | 2420 | 2420 | 0 |
| 275 | 20241223 | 143800 | 1092036830 | 2420 | 2420 | 2420 | 2420 | 1994 |
| 276 | 20241223 | 143700 | 1087211350 | 2420 | 2415 | 2420 | 2415 | 4 |
| 277 | 20241223 | 143600 | 1087201680 | 2420 | 2420 | 2420 | 2420 | 0 |
| 278 | 20241223 | 143500 | 1087201680 | 2420 | 2415 | 2420 | 2415 | 2 |
| 279 | 20241223 | 143400 | 1087196845 | 2420 | 2420 | 2420 | 2405 | 4045 |
| 280 | 20241223 | 143300 | 1077449775 | 2425 | 2420 | 2425 | 2415 | 100 |
| 281 | 20241223 | 143200 | 1077208195 | 2425 | 2425 | 2425 | 2415 | 3633 |
| 282 | 20241223 | 143100 | 1068420485 | 2425 | 2430 | 2430 | 2425 | 1224 |
| 283 | 20241223 | 143000 | 1065452275 | 2430 | 2430 | 2430 | 2430 | 10 |
| 284 | 20241223 | 142900 | 1065427975 | 2430 | 2425 | 2430 | 2425 | 202 |
| 285 | 20241223 | 142800 | 1064937120 | 2430 | 2430 | 2430 | 2430 | 0 |
| 286 | 20241223 | 142700 | 1064937120 | 2430 | 2430 | 2430 | 2425 | 735 |
| 287 | 20241223 | 142600 | 1063154735 | 2430 | 2435 | 2435 | 2430 | 2746 |
| 288 | 20241223 | 142500 | 1056481905 | 2435 | 2435 | 2435 | 2430 | 2217 |
| 289 | 20241223 | 142400 | 1051085935 | 2440 | 2440 | 2440 | 2440 | 1 |
| 290 | 20241223 | 142300 | 1051083495 | 2445 | 2445 | 2445 | 2445 | 0 |
| 291 | 20241223 | 142200 | 1051083495 | 2445 | 2450 | 2450 | 2435 | 9 |
| 292 | 20241223 | 142100 | 1051061540 | 2445 | 2445 | 2445 | 2445 | 100 |
| 293 | 20241223 | 142000 | 1050817040 | 2450 | 2440 | 2450 | 2440 | 607 |
| 294 | 20241223 | 141900 | 1049330635 | 2440 | 2435 | 2440 | 2435 | 600 |
| 295 | 20241223 | 141800 | 1047869625 | 2440 | 2445 | 2445 | 2440 | 746 |
| 296 | 20241223 | 141700 | 1046049380 | 2450 | 2445 | 2450 | 2445 | 21 |
| 297 | 20241223 | 141600 | 1045998000 | 2450 | 2450 | 2450 | 2450 | 5 |
| 298 | 20241223 | 141500 | 1045985750 | 2450 | 2445 | 2450 | 2440 | 20 |
| 299 | 20241223 | 141400 | 1045936860 | 2450 | 2450 | 2450 | 2450 | 4 |
| 300 | 20241223 | 141300 | 1045927060 | 2440 | 2440 | 2450 | 2440 | 573 |
| 301 | 20241223 | 141200 | 1044526620 | 2450 | 2450 | 2455 | 2450 | 12 |
| 302 | 20241223 | 141100 | 1044497215 | 2455 | 2440 | 2455 | 2440 | 420 |
| 303 | 20241223 | 141000 | 1043471540 | 2455 | 2440 | 2455 | 2440 | 370 |
| 304 | 20241223 | 140900 | 1042568605 | 2455 | 2455 | 2455 | 2455 | 24 |
| 305 | 20241223 | 140800 | 1042509685 | 2460 | 2455 | 2460 | 2455 | 10 |
| 306 | 20241223 | 140700 | 1042485130 | 2460 | 2450 | 2460 | 2450 | 1104 |
| 307 | 20241223 | 140600 | 1039780320 | 2465 | 2465 | 2465 | 2455 | 710 |
| 308 | 20241223 | 140500 | 1038033200 | 2465 | 2460 | 2465 | 2460 | 118 |
| 309 | 20241223 | 140400 | 1037742910 | 2465 | 2450 | 2465 | 2450 | 49 |
| 310 | 20241223 | 140300 | 1037622580 | 2465 | 2460 | 2465 | 2460 | 1138 |
| 311 | 20241223 | 140200 | 1034823095 | 2460 | 2455 | 2460 | 2440 | 1569 |
| 312 | 20241223 | 140100 | 1030972505 | 2440 | 2455 | 2455 | 2440 | 246 |
| 313 | 20241223 | 140000 | 1030372235 | 2445 | 2445 | 2445 | 2445 | 905 |
| 314 | 20241223 | 135900 | 1028159510 | 2445 | 2455 | 2460 | 2445 | 2195 |
| 315 | 20241223 | 135800 | 1022771135 | 2460 | 2455 | 2460 | 2455 | 577 |
| 316 | 20241223 | 135700 | 1021354290 | 2455 | 2455 | 2460 | 2455 | 854 |
| 317 | 20241223 | 135600 | 1019257700 | 2465 | 2475 | 2475 | 2455 | 737 |
| 318 | 20241223 | 135500 | 1017444075 | 2470 | 2470 | 2470 | 2455 | 2277 |
| 319 | 20241223 | 135400 | 1011820185 | 2455 | 2470 | 2475 | 2450 | 3616 |
| 320 | 20241223 | 135300 | 1002929535 | 2480 | 2450 | 2480 | 2450 | 4811 |
| 321 | 20241223 | 135200 | 991069390 | 2455 | 2455 | 2455 | 2450 | 622 |
| 322 | 20241223 | 135100 | 989544880 | 2455 | 2445 | 2455 | 2445 | 6637 |
| 323 | 20241223 | 135000 | 973300990 | 2445 | 2435 | 2445 | 2435 | 4771 |
| 324 | 20241223 | 134900 | 961659450 | 2440 | 2440 | 2440 | 2430 | 105 |
| 325 | 20241223 | 134800 | 961403280 | 2435 | 2435 | 2440 | 2435 | 747 |
| 326 | 20241223 | 134700 | 959581160 | 2440 | 2440 | 2440 | 2440 | 30 |
| 327 | 20241223 | 134600 | 959507960 | 2440 | 2440 | 2440 | 2440 | 866 |
| 328 | 20241223 | 134500 | 957394920 | 2440 | 2440 | 2440 | 2440 | 72 |
| 329 | 20241223 | 134400 | 957219240 | 2440 | 2435 | 2440 | 2435 | 1713 |
| 330 | 20241223 | 134300 | 953043555 | 2425 | 2425 | 2425 | 2425 | 213 |
| 331 | 20241223 | 134200 | 952527030 | 2425 | 2425 | 2425 | 2425 | 0 |
| 332 | 20241223 | 134100 | 952527030 | 2425 | 2430 | 2430 | 2425 | 1245 |
| 333 | 20241223 | 134000 | 949504445 | 2430 | 2430 | 2430 | 2430 | 211 |
| 334 | 20241223 | 133900 | 948991715 | 2430 | 2430 | 2435 | 2430 | 2113 |
| 335 | 20241223 | 133800 | 943855425 | 2435 | 2430 | 2435 | 2430 | 213 |
| 336 | 20241223 | 133700 | 943337795 | 2430 | 2430 | 2430 | 2430 | 116 |
| 337 | 20241223 | 133600 | 943055915 | 2430 | 2435 | 2435 | 2430 | 74 |
| 338 | 20241223 | 133500 | 942875895 | 2435 | 2435 | 2440 | 2435 | 394 |
| 339 | 20241223 | 133400 | 941916420 | 2435 | 2435 | 2440 | 2435 | 226 |
| 340 | 20241223 | 133300 | 941366105 | 2435 | 2430 | 2440 | 2430 | 1389 |
| 341 | 20241223 | 133200 | 937984065 | 2435 | 2430 | 2435 | 2430 | 1634 |
| 342 | 20241223 | 133100 | 934013435 | 2430 | 2430 | 2430 | 2430 | 1015 |
| 343 | 20241223 | 133000 | 931546985 | 2430 | 2425 | 2430 | 2425 | 9 |
| 344 | 20241223 | 132900 | 931525155 | 2430 | 2425 | 2430 | 2420 | 1191 |
| 345 | 20241223 | 132800 | 928640555 | 2420 | 2420 | 2420 | 2420 | 372 |
| 346 | 20241223 | 132700 | 927740315 | 2425 | 2420 | 2425 | 2420 | 1535 |
| 347 | 20241223 | 132600 | 924025375 | 2420 | 2420 | 2420 | 2420 | 57 |
| 348 | 20241223 | 132500 | 923887435 | 2425 | 2425 | 2425 | 2425 | 54 |
| 349 | 20241223 | 132400 | 923756485 | 2425 | 2415 | 2425 | 2415 | 12 |
| 350 | 20241223 | 132300 | 923727425 | 2430 | 2430 | 2430 | 2420 | 779 |
| 351 | 20241223 | 132200 | 921841805 | 2420 | 2420 | 2430 | 2420 | 32 |
| 352 | 20241223 | 132100 | 921764355 | 2430 | 2430 | 2430 | 2420 | 102 |
| 353 | 20241223 | 132000 | 921517495 | 2420 | 2430 | 2430 | 2420 | 1009 |
| 354 | 20241223 | 131900 | 919065635 | 2430 | 2430 | 2430 | 2430 | 5 |
| 355 | 20241223 | 131800 | 919053485 | 2430 | 2430 | 2430 | 2420 | 77 |
| 356 | 20241223 | 131700 | 918866515 | 2430 | 2430 | 2430 | 2430 | 302 |
| 357 | 20241223 | 131600 | 918132655 | 2430 | 2420 | 2430 | 2420 | 303 |
| 358 | 20241223 | 131500 | 917399385 | 2430 | 2430 | 2435 | 2420 | 110 |
| 359 | 20241223 | 131400 | 917131860 | 2435 | 2425 | 2435 | 2420 | 612 |
| 360 | 20241223 | 131300 | 915643125 | 2435 | 2430 | 2435 | 2425 | 2431 |
| 361 | 20241223 | 131200 | 909740705 | 2425 | 2435 | 2435 | 2425 | 1327 |
| 362 | 20241223 | 131100 | 906515590 | 2430 | 2430 | 2435 | 2430 | 1316 |
| 363 | 20241223 | 131000 | 903317170 | 2435 | 2430 | 2435 | 2425 | 1056 |
| 364 | 20241223 | 130900 | 900751090 | 2430 | 2430 | 2430 | 2425 | 69 |
| 365 | 20241223 | 130800 | 900583425 | 2430 | 2420 | 2430 | 2420 | 1689 |
| 366 | 20241223 | 130700 | 896487735 | 2420 | 2430 | 2430 | 2420 | 626 |
| 367 | 20241223 | 130600 | 894966665 | 2430 | 2430 | 2430 | 2430 | 73 |
| 368 | 20241223 | 130500 | 894789275 | 2430 | 2430 | 2435 | 2420 | 742 |
| 369 | 20241223 | 130400 | 892985330 | 2420 | 2425 | 2430 | 2420 | 204 |
| 370 | 20241223 | 130300 | 892490420 | 2425 | 2420 | 2425 | 2420 | 215 |
| 371 | 20241223 | 130200 | 891970115 | 2415 | 2425 | 2425 | 2415 | 253 |
| 372 | 20241223 | 130100 | 891359090 | 2425 | 2425 | 2425 | 2425 | 1 |
| 373 | 20241223 | 130000 | 891356665 | 2425 | 2415 | 2425 | 2410 | 2886 |
| 374 | 20241223 | 125900 | 884396660 | 2420 | 2415 | 2420 | 2415 | 2395 |
| 375 | 20241223 | 125800 | 878612730 | 2420 | 2420 | 2420 | 2420 | 10 |
| 376 | 20241223 | 125700 | 878588530 | 2420 | 2415 | 2420 | 2415 | 1499 |
| 377 | 20241223 | 125600 | 874968420 | 2420 | 2425 | 2425 | 2415 | 1899 |
| 378 | 20241223 | 125500 | 870379600 | 2425 | 2440 | 2440 | 2415 | 11088 |
| 379 | 20241223 | 125400 | 843584310 | 2435 | 2420 | 2450 | 2420 | 10623 |
| 380 | 20241223 | 125300 | 817640125 | 2420 | 2435 | 2435 | 2420 | 4621 |
| 381 | 20241223 | 125200 | 806414995 | 2435 | 2435 | 2440 | 2415 | 5664 |
| 382 | 20241223 | 125100 | 792677600 | 2430 | 2420 | 2435 | 2415 | 5403 |
| 383 | 20241223 | 125000 | 779590580 | 2430 | 2415 | 2430 | 2405 | 12488 |
| 384 | 20241223 | 124900 | 749468335 | 2405 | 2435 | 2445 | 2385 | 31316 |
| 385 | 20241223 | 124800 | 673663125 | 2445 | 2345 | 2460 | 2345 | 50359 |
| 386 | 20241223 | 124700 | 551737095 | 2345 | 2350 | 2350 | 2345 | 9 |
| 387 | 20241223 | 124600 | 551715975 | 2350 | 2350 | 2350 | 2340 | 4102 |
| 388 | 20241223 | 124500 | 542087275 | 2350 | 2350 | 2350 | 2350 | 0 |
| 389 | 20241223 | 124400 | 542087275 | 2350 | 2345 | 2350 | 2345 | 296 |
| 390 | 20241223 | 124300 | 541393150 | 2350 | 2350 | 2350 | 2350 | 0 |
| 391 | 20241223 | 124200 | 541393150 | 2350 | 2350 | 2350 | 2350 | 0 |
| 392 | 20241223 | 124100 | 541393150 | 2350 | 2350 | 2350 | 2350 | 0 |
| 393 | 20241223 | 124000 | 541393150 | 2350 | 2350 | 2350 | 2350 | 0 |
| 394 | 20241223 | 123900 | 541393150 | 2350 | 2350 | 2350 | 2350 | 1 |
| 395 | 20241223 | 123800 | 541390800 | 2345 | 2350 | 2350 | 2345 | 6 |
| 396 | 20241223 | 123700 | 541376725 | 2350 | 2350 | 2350 | 2350 | 0 |
| 397 | 20241223 | 123600 | 541376725 | 2350 | 2350 | 2350 | 2350 | 0 |
| 398 | 20241223 | 123500 | 541376725 | 2350 | 2350 | 2350 | 2345 | 19 |
| 399 | 20241223 | 123400 | 541332080 | 2350 | 2340 | 2350 | 2340 | 2400 |
| 400 | 20241223 | 123300 | 535695810 | 2345 | 2340 | 2345 | 2340 | 2 |
| 401 | 20241223 | 123200 | 535691125 | 2345 | 2345 | 2345 | 2340 | 109 |
| 402 | 20241223 | 123100 | 535436025 | 2345 | 2340 | 2350 | 2335 | 889 |
| 403 | 20241223 | 123000 | 533358550 | 2350 | 2345 | 2350 | 2345 | 6 |
| 404 | 20241223 | 122900 | 533344475 | 2350 | 2345 | 2350 | 2345 | 16 |
| 405 | 20241223 | 122800 | 533306950 | 2345 | 2345 | 2345 | 2345 | 84 |
| 406 | 20241223 | 122700 | 533109970 | 2345 | 2345 | 2345 | 2345 | 1 |
| 407 | 20241223 | 122600 | 533107625 | 2350 | 2350 | 2350 | 2350 | 0 |
| 408 | 20241223 | 122500 | 533107625 | 2350 | 2340 | 2350 | 2340 | 504 |
| 409 | 20241223 | 122400 | 531928255 | 2350 | 2350 | 2350 | 2345 | 21 |
| 410 | 20241223 | 122300 | 531878995 | 2350 | 2355 | 2355 | 2350 | 40 |
| 411 | 20241223 | 122200 | 531784990 | 2350 | 2345 | 2350 | 2345 | 3061 |
| 412 | 20241223 | 122100 | 524592020 | 2350 | 2350 | 2350 | 2350 | 0 |
| 413 | 20241223 | 122000 | 524592020 | 2350 | 2350 | 2350 | 2350 | 1 |
| 414 | 20241223 | 121900 | 524589670 | 2345 | 2345 | 2350 | 2345 | 21 |
| 415 | 20241223 | 121800 | 524540415 | 2350 | 2345 | 2350 | 2345 | 57 |
| 416 | 20241223 | 121700 | 524406735 | 2350 | 2340 | 2350 | 2340 | 38 |
| 417 | 20241223 | 121600 | 524317715 | 2335 | 2335 | 2335 | 2335 | 18 |
| 418 | 20241223 | 121500 | 524275685 | 2350 | 2350 | 2350 | 2350 | 0 |
| 419 | 20241223 | 121400 | 524275685 | 2350 | 2345 | 2350 | 2345 | 30 |
| 420 | 20241223 | 121300 | 524205320 | 2345 | 2345 | 2350 | 2330 | 186 |
| 421 | 20241223 | 121200 | 523770720 | 2350 | 2335 | 2350 | 2330 | 2180 |
| 422 | 20241223 | 121100 | 518689890 | 2350 | 2340 | 2350 | 2340 | 51 |
| 423 | 20241223 | 121000 | 518570540 | 2350 | 2340 | 2350 | 2340 | 138 |
| 424 | 20241223 | 120900 | 518247610 | 2340 | 2340 | 2340 | 2340 | 60 |
| 425 | 20241223 | 120800 | 518107210 | 2340 | 2340 | 2340 | 2340 | 1 |
| 426 | 20241223 | 120700 | 518104870 | 2335 | 2335 | 2340 | 2330 | 322 |
| 427 | 20241223 | 120600 | 517354160 | 2340 | 2340 | 2340 | 2340 | 40 |
| 428 | 20241223 | 120500 | 517260560 | 2345 | 2345 | 2345 | 2345 | 2573 |
| 429 | 20241223 | 120400 | 511226875 | 2355 | 2355 | 2355 | 2355 | 0 |
| 430 | 20241223 | 120300 | 511226875 | 2355 | 2355 | 2355 | 2355 | 1 |
| 431 | 20241223 | 120200 | 511224520 | 2355 | 2350 | 2355 | 2350 | 3 |
| 432 | 20241223 | 120100 | 511217465 | 2345 | 2355 | 2355 | 2345 | 2263 |
| 433 | 20241223 | 120000 | 505910560 | 2355 | 2340 | 2355 | 2340 | 596 |
| 434 | 20241223 | 115900 | 504512900 | 2345 | 2345 | 2355 | 2340 | 579 |
| 435 | 20241223 | 115800 | 503155935 | 2340 | 2330 | 2340 | 2330 | 1977 |
| 436 | 20241223 | 115700 | 498545555 | 2330 | 2330 | 2330 | 2330 | 97 |
| 437 | 20241223 | 115600 | 498319545 | 2330 | 2330 | 2330 | 2330 | 4 |
| 438 | 20241223 | 115500 | 498310225 | 2330 | 2330 | 2330 | 2330 | 0 |
| 439 | 20241223 | 115400 | 498310225 | 2330 | 2330 | 2335 | 2330 | 639 |
| 440 | 20241223 | 115300 | 496821315 | 2330 | 2325 | 2330 | 2315 | 4529 |
| 441 | 20241223 | 115200 | 486302460 | 2325 | 2355 | 2355 | 2325 | 9048 |
| 442 | 20241223 | 115100 | 465160705 | 2355 | 2350 | 2355 | 2350 | 13 |
| 443 | 20241223 | 115000 | 465130095 | 2355 | 2355 | 2355 | 2350 | 230 |
| 444 | 20241223 | 114900 | 464588975 | 2360 | 2360 | 2360 | 2360 | 1 |
| 445 | 20241223 | 114800 | 464586615 | 2360 | 2360 | 2360 | 2360 | 159 |
| 446 | 20241223 | 114700 | 464211375 | 2360 | 2360 | 2360 | 2360 | 0 |
| 447 | 20241223 | 114600 | 464211375 | 2360 | 2360 | 2360 | 2360 | 5 |
| 448 | 20241223 | 114500 | 464199575 | 2360 | 2360 | 2360 | 2360 | 0 |
| 449 | 20241223 | 114400 | 464199575 | 2360 | 2360 | 2360 | 2360 | 3 |
| 450 | 20241223 | 114300 | 464192495 | 2360 | 2360 | 2360 | 2360 | 1 |
| 451 | 20241223 | 114200 | 464190135 | 2360 | 2360 | 2360 | 2360 | 0 |
| 452 | 20241223 | 114100 | 464190135 | 2360 | 2360 | 2360 | 2360 | 0 |
| 453 | 20241223 | 114000 | 464190135 | 2360 | 2360 | 2360 | 2360 | 0 |
| 454 | 20241223 | 113900 | 464190135 | 2360 | 2355 | 2360 | 2355 | 501 |
| 455 | 20241223 | 113800 | 463010275 | 2360 | 2355 | 2360 | 2355 | 39 |
| 456 | 20241223 | 113700 | 462918425 | 2360 | 2355 | 2360 | 2355 | 11 |
| 457 | 20241223 | 113600 | 462892495 | 2355 | 2360 | 2360 | 2340 | 4303 |
| 458 | 20241223 | 113500 | 452792350 | 2365 | 2365 | 2365 | 2355 | 61 |
| 459 | 20241223 | 113400 | 452648665 | 2355 | 2355 | 2355 | 2355 | 5 |
| 460 | 20241223 | 113300 | 452636890 | 2365 | 2365 | 2365 | 2365 | 1 |
| 461 | 20241223 | 113200 | 452634525 | 2365 | 2365 | 2365 | 2365 | 1 |
| 462 | 20241223 | 113100 | 452632160 | 2365 | 2365 | 2365 | 2365 | 0 |
| 463 | 20241223 | 113000 | 452632160 | 2365 | 2365 | 2365 | 2365 | 2 |
| 464 | 20241223 | 112900 | 452627430 | 2365 | 2365 | 2370 | 2345 | 1905 |
| 465 | 20241223 | 112800 | 448149630 | 2370 | 2370 | 2370 | 2370 | 0 |
| 466 | 20241223 | 112700 | 448149630 | 2370 | 2370 | 2370 | 2370 | 134 |
| 467 | 20241223 | 112600 | 447832050 | 2370 | 2370 | 2370 | 2370 | 201 |
| 468 | 20241223 | 112500 | 447355680 | 2375 | 2370 | 2375 | 2370 | 302 |
| 469 | 20241223 | 112400 | 446639935 | 2370 | 2370 | 2370 | 2370 | 0 |
| 470 | 20241223 | 112300 | 446639935 | 2370 | 2365 | 2370 | 2365 | 80 |
| 471 | 20241223 | 112200 | 446450730 | 2370 | 2380 | 2380 | 2355 | 16672 |
| 472 | 20241223 | 112100 | 407064095 | 2380 | 2380 | 2380 | 2380 | 13 |
| 473 | 20241223 | 112000 | 407033155 | 2380 | 2380 | 2380 | 2380 | 1 |
| 474 | 20241223 | 111900 | 407030775 | 2375 | 2375 | 2375 | 2375 | 454 |
| 475 | 20241223 | 111800 | 405952525 | 2360 | 2370 | 2375 | 2360 | 410 |
| 476 | 20241223 | 111700 | 404979150 | 2375 | 2375 | 2375 | 2375 | 201 |
| 477 | 20241223 | 111600 | 404501775 | 2380 | 2380 | 2380 | 2380 | 0 |
| 478 | 20241223 | 111500 | 404501775 | 2380 | 2380 | 2380 | 2380 | 0 |
| 479 | 20241223 | 111400 | 404501775 | 2380 | 2360 | 2380 | 2360 | 302 |
| 480 | 20241223 | 111300 | 403789020 | 2360 | 2360 | 2360 | 2360 | 64 |
| 481 | 20241223 | 111200 | 403637980 | 2375 | 2375 | 2375 | 2375 | 100 |
| 482 | 20241223 | 111100 | 403400480 | 2375 | 2375 | 2375 | 2375 | 0 |
| 483 | 20241223 | 111000 | 403400480 | 2375 | 2365 | 2375 | 2360 | 504 |
| 484 | 20241223 | 110900 | 402210575 | 2375 | 2375 | 2375 | 2375 | 1 |
| 485 | 20241223 | 110800 | 402208200 | 2380 | 2370 | 2380 | 2370 | 1179 |
| 486 | 20241223 | 110700 | 399413055 | 2375 | 2375 | 2375 | 2375 | 250 |
| 487 | 20241223 | 110600 | 398819305 | 2370 | 2370 | 2370 | 2370 | 20 |
| 488 | 20241223 | 110500 | 398771905 | 2380 | 2380 | 2380 | 2380 | 0 |
| 489 | 20241223 | 110400 | 398771905 | 2380 | 2380 | 2380 | 2380 | 116 |
| 490 | 20241223 | 110300 | 398495825 | 2370 | 2370 | 2370 | 2370 | 0 |
| 491 | 20241223 | 110200 | 398495825 | 2370 | 2375 | 2375 | 2370 | 6 |
| 492 | 20241223 | 110100 | 398481595 | 2370 | 2375 | 2375 | 2370 | 464 |
| 493 | 20241223 | 110000 | 397380465 | 2375 | 2375 | 2375 | 2375 | 0 |
| 494 | 20241223 | 105900 | 397380465 | 2375 | 2375 | 2375 | 2375 | 9 |
| 495 | 20241223 | 105800 | 397359090 | 2375 | 2375 | 2375 | 2375 | 1 |
| 496 | 20241223 | 105700 | 397356715 | 2375 | 2375 | 2375 | 2375 | 6 |
| 497 | 20241223 | 105600 | 397342465 | 2375 | 2375 | 2375 | 2375 | 1 |
| 498 | 20241223 | 105500 | 397340090 | 2375 | 2370 | 2375 | 2370 | 56 |
| 499 | 20241223 | 105400 | 397207365 | 2370 | 2370 | 2370 | 2370 | 14 |
| 500 | 20241223 | 105300 | 397174185 | 2370 | 2370 | 2370 | 2370 | 676 |
| 501 | 20241223 | 105200 | 395572065 | 2370 | 2360 | 2370 | 2360 | 786 |
| 502 | 20241223 | 105100 | 393713980 | 2360 | 2360 | 2365 | 2360 | 4 |
| 503 | 20241223 | 105000 | 393704530 | 2365 | 2365 | 2365 | 2365 | 0 |
| 504 | 20241223 | 104900 | 393704530 | 2365 | 2365 | 2365 | 2365 | 1 |
| 505 | 20241223 | 104800 | 393702165 | 2365 | 2365 | 2365 | 2365 | 0 |
| 506 | 20241223 | 104700 | 393702165 | 2365 | 2355 | 2365 | 2355 | 211 |
| 507 | 20241223 | 104600 | 393205250 | 2365 | 2355 | 2365 | 2355 | 57 |
| 508 | 20241223 | 104500 | 393071005 | 2365 | 2360 | 2365 | 2360 | 25 |
| 509 | 20241223 | 104400 | 393011885 | 2365 | 2365 | 2365 | 2365 | 0 |
| 510 | 20241223 | 104300 | 393011885 | 2365 | 2365 | 2365 | 2365 | 0 |
| 511 | 20241223 | 104200 | 393011885 | 2365 | 2360 | 2365 | 2360 | 478 |
| 512 | 20241223 | 104100 | 391883795 | 2360 | 2360 | 2360 | 2360 | 0 |
| 513 | 20241223 | 104000 | 391883795 | 2360 | 2360 | 2360 | 2355 | 17 |
| 514 | 20241223 | 103900 | 391843750 | 2360 | 2360 | 2360 | 2360 | 11 |
| 515 | 20241223 | 103800 | 391817790 | 2360 | 2360 | 2360 | 2360 | 5 |
| 516 | 20241223 | 103700 | 391805990 | 2355 | 2355 | 2355 | 2355 | 333 |
| 517 | 20241223 | 103600 | 391021775 | 2355 | 2355 | 2355 | 2355 | 0 |
| 518 | 20241223 | 103500 | 391021775 | 2355 | 2355 | 2355 | 2355 | 101 |
| 519 | 20241223 | 103400 | 390783920 | 2350 | 2345 | 2355 | 2345 | 504 |
| 520 | 20241223 | 103300 | 389599530 | 2355 | 2355 | 2355 | 2355 | 8 |
| 521 | 20241223 | 103200 | 389580690 | 2360 | 2350 | 2360 | 2350 | 1346 |
| 522 | 20241223 | 103100 | 386417540 | 2360 | 2360 | 2360 | 2360 | 1 |
| 523 | 20241223 | 103000 | 386415180 | 2350 | 2360 | 2360 | 2350 | 126 |
| 524 | 20241223 | 102900 | 386117830 | 2360 | 2360 | 2360 | 2360 | 8 |
| 525 | 20241223 | 102800 | 386098950 | 2345 | 2365 | 2365 | 2345 | 4137 |
| 526 | 20241223 | 102700 | 376368825 | 2370 | 2365 | 2370 | 2365 | 52 |
| 527 | 20241223 | 102600 | 376245835 | 2365 | 2365 | 2365 | 2365 | 1 |
| 528 | 20241223 | 102500 | 376243470 | 2370 | 2370 | 2370 | 2370 | 0 |
| 529 | 20241223 | 102400 | 376243470 | 2370 | 2365 | 2370 | 2365 | 740 |
| 530 | 20241223 | 102300 | 374489845 | 2365 | 2365 | 2365 | 2365 | 200 |
| 531 | 20241223 | 102200 | 374016845 | 2365 | 2355 | 2365 | 2355 | 61 |
| 532 | 20241223 | 102100 | 373873180 | 2365 | 2360 | 2370 | 2360 | 22 |
| 533 | 20241223 | 102000 | 373821245 | 2370 | 2360 | 2370 | 2355 | 1029 |
| 534 | 20241223 | 101900 | 371394625 | 2370 | 2360 | 2370 | 2360 | 7 |
| 535 | 20241223 | 101800 | 371378090 | 2370 | 2370 | 2370 | 2370 | 40 |
| 536 | 20241223 | 101700 | 371283290 | 2370 | 2370 | 2370 | 2370 | 400 |
| 537 | 20241223 | 101600 | 370335290 | 2370 | 2365 | 2370 | 2365 | 1500 |
| 538 | 20241223 | 101500 | 366787765 | 2365 | 2365 | 2365 | 2355 | 945 |
| 539 | 20241223 | 101400 | 364561280 | 2365 | 2355 | 2365 | 2355 | 251 |
| 540 | 20241223 | 101300 | 363970165 | 2365 | 2365 | 2365 | 2365 | 0 |
| 541 | 20241223 | 101200 | 363970165 | 2365 | 2360 | 2365 | 2360 | 21 |
| 542 | 20241223 | 101100 | 363920595 | 2365 | 2365 | 2365 | 2365 | 0 |
| 543 | 20241223 | 101000 | 363920595 | 2365 | 2360 | 2365 | 2360 | 2 |
| 544 | 20241223 | 100900 | 363915870 | 2365 | 2350 | 2365 | 2350 | 430 |
| 545 | 20241223 | 100800 | 362905340 | 2365 | 2350 | 2365 | 2350 | 2670 |
| 546 | 20241223 | 100700 | 356617505 | 2355 | 2355 | 2355 | 2350 | 109 |
| 547 | 20241223 | 100600 | 356361135 | 2355 | 2360 | 2360 | 2355 | 72 |
| 548 | 20241223 | 100500 | 356191570 | 2355 | 2380 | 2380 | 2345 | 14660 |
| 549 | 20241223 | 100400 | 321545145 | 2380 | 2390 | 2390 | 2380 | 1635 |
| 550 | 20241223 | 100300 | 317653425 | 2390 | 2380 | 2395 | 2380 | 14 |
| 551 | 20241223 | 100200 | 317620080 | 2395 | 2395 | 2395 | 2390 | 8 |
| 552 | 20241223 | 100100 | 317600950 | 2380 | 2380 | 2380 | 2380 | 3 |
| 553 | 20241223 | 100000 | 317593810 | 2385 | 2395 | 2395 | 2385 | 1096 |
| 554 | 20241223 | 095900 | 314979750 | 2390 | 2390 | 2390 | 2390 | 21 |
| 555 | 20241223 | 095800 | 314929560 | 2390 | 2390 | 2390 | 2390 | 9 |
| 556 | 20241223 | 095700 | 314908050 | 2390 | 2380 | 2390 | 2380 | 1243 |
| 557 | 20241223 | 095600 | 311949700 | 2380 | 2395 | 2395 | 2380 | 1813 |
| 558 | 20241223 | 095500 | 307633255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 559 | 20241223 | 095400 | 307633255 | 2400 | 2400 | 2400 | 2385 | 1715 |
| 560 | 20241223 | 095300 | 303542935 | 2400 | 2395 | 2400 | 2395 | 1245 |
| 561 | 20241223 | 095200 | 300554940 | 2400 | 2385 | 2400 | 2385 | 207 |
| 562 | 20241223 | 095100 | 300060710 | 2390 | 2395 | 2400 | 2390 | 2088 |
| 563 | 20241223 | 095000 | 295068795 | 2395 | 2400 | 2405 | 2395 | 92 |
| 564 | 20241223 | 094900 | 294848125 | 2395 | 2400 | 2400 | 2390 | 311 |
| 565 | 20241223 | 094800 | 294103365 | 2390 | 2405 | 2405 | 2390 | 63 |
| 566 | 20241223 | 094700 | 293952265 | 2405 | 2400 | 2405 | 2400 | 1335 |
| 567 | 20241223 | 094600 | 290748260 | 2405 | 2400 | 2405 | 2400 | 1251 |
| 568 | 20241223 | 094500 | 287745855 | 2400 | 2410 | 2410 | 2385 | 1605 |
| 569 | 20241223 | 094400 | 283908340 | 2405 | 2410 | 2415 | 2405 | 204 |
| 570 | 20241223 | 094300 | 283416305 | 2410 | 2405 | 2410 | 2405 | 384 |
| 571 | 20241223 | 094200 | 282492770 | 2405 | 2410 | 2410 | 2405 | 35 |
| 572 | 20241223 | 094100 | 282408570 | 2410 | 2395 | 2410 | 2395 | 2800 |
| 573 | 20241223 | 094000 | 275694095 | 2410 | 2420 | 2420 | 2395 | 26 |
| 574 | 20241223 | 093900 | 275631715 | 2425 | 2415 | 2425 | 2400 | 20476 |
| 575 | 20241223 | 093800 | 226274730 | 2415 | 2430 | 2430 | 2410 | 2623 |
| 576 | 20241223 | 093700 | 219949010 | 2430 | 2425 | 2435 | 2415 | 5765 |
| 577 | 20241223 | 093600 | 205952485 | 2425 | 2390 | 2425 | 2385 | 2782 |
| 578 | 20241223 | 093500 | 199260430 | 2405 | 2400 | 2405 | 2395 | 2252 |
| 579 | 20241223 | 093400 | 193858130 | 2405 | 2410 | 2410 | 2400 | 4 |
| 580 | 20241223 | 093300 | 193848510 | 2400 | 2410 | 2420 | 2400 | 1516 |
| 581 | 20241223 | 093200 | 190197460 | 2410 | 2395 | 2410 | 2395 | 1028 |
| 582 | 20241223 | 093100 | 187730635 | 2395 | 2390 | 2395 | 2390 | 698 |
| 583 | 20241223 | 093000 | 186058960 | 2395 | 2385 | 2395 | 2380 | 120 |
| 584 | 20241223 | 092900 | 185773055 | 2395 | 2390 | 2395 | 2390 | 274 |
| 585 | 20241223 | 092800 | 185117080 | 2375 | 2405 | 2405 | 2370 | 5816 |
| 586 | 20241223 | 092700 | 171219205 | 2400 | 2400 | 2425 | 2400 | 6693 |
| 587 | 20241223 | 092600 | 155113245 | 2400 | 2400 | 2400 | 2400 | 286 |
| 588 | 20241223 | 092500 | 154426845 | 2405 | 2390 | 2405 | 2390 | 1107 |
| 589 | 20241223 | 092400 | 151777645 | 2390 | 2390 | 2390 | 2390 | 1472 |
| 590 | 20241223 | 092300 | 148259565 | 2390 | 2405 | 2425 | 2390 | 2830 |
| 591 | 20241223 | 092200 | 141466910 | 2405 | 2420 | 2440 | 2405 | 5952 |
| 592 | 20241223 | 092100 | 127016415 | 2425 | 2395 | 2425 | 2395 | 6562 |
| 593 | 20241223 | 092000 | 111222820 | 2390 | 2365 | 2390 | 2365 | 946 |
| 594 | 20241223 | 091900 | 108973190 | 2360 | 2350 | 2360 | 2350 | 829 |
| 595 | 20241223 | 091800 | 107020845 | 2355 | 2350 | 2355 | 2345 | 534 |
| 596 | 20241223 | 091700 | 105768400 | 2350 | 2345 | 2355 | 2345 | 1187 |
| 597 | 20241223 | 091600 | 102984210 | 2345 | 2345 | 2345 | 2345 | 497 |
| 598 | 20241223 | 091500 | 101818745 | 2350 | 2350 | 2350 | 2340 | 408 |
| 599 | 20241223 | 091400 | 100860945 | 2350 | 2340 | 2355 | 2340 | 809 |
| 600 | 20241223 | 091300 | 98965215 | 2365 | 2365 | 2365 | 2340 | 624 |
| 601 | 20241223 | 091200 | 97503860 | 2365 | 2355 | 2365 | 2345 | 2940 |
| 602 | 20241223 | 091100 | 90592075 | 2365 | 2380 | 2380 | 2335 | 6189 |
| 603 | 20241223 | 091000 | 76023310 | 2390 | 2390 | 2400 | 2375 | 3876 |
| 604 | 20241223 | 090900 | 66771045 | 2390 | 2390 | 2410 | 2380 | 5551 |
| 605 | 20241223 | 090800 | 53493035 | 2395 | 2380 | 2395 | 2380 | 1267 |
| 606 | 20241223 | 090700 | 50475880 | 2380 | 2370 | 2380 | 2360 | 6844 |
| 607 | 20241223 | 090600 | 34264360 | 2375 | 2360 | 2375 | 2360 | 149 |
| 608 | 20241223 | 090500 | 33910650 | 2375 | 2365 | 2375 | 2360 | 660 |
| 609 | 20241223 | 090400 | 32346290 | 2375 | 2360 | 2375 | 2360 | 1922 |
| 610 | 20241223 | 090300 | 27806625 | 2360 | 2340 | 2360 | 2335 | 1191 |
| 611 | 20241223 | 090200 | 25022885 | 2345 | 2375 | 2375 | 2340 | 5661 |
| 612 | 20241223 | 090100 | 11682305 | 2360 | 2375 | 2380 | 2360 | 1241 |
| 613 | 20241223 | 090000 | 8742740 | 2380 | 2370 | 2380 | 2370 | 3687 |