31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 192000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 43390 |
| 3 | 20241227 | 191900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20241227 | 191800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20241227 | 191700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20241227 | 191600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20241227 | 191500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20241227 | 191400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20241227 | 191300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20241227 | 191200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20241227 | 191100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20241227 | 191000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20241227 | 190900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20241227 | 190800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20241227 | 190700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20241227 | 190600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20241227 | 190500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20241227 | 190400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20241227 | 190300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20241227 | 190200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20241227 | 190100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20241227 | 190000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20241227 | 185900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20241227 | 185800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20241227 | 185700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20241227 | 185600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20241227 | 185500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20241227 | 185400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20241227 | 185300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20241227 | 185200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20241227 | 185100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20241227 | 185000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 43390 |
| 33 | 20241227 | 184900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20241227 | 184800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20241227 | 184700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20241227 | 184600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20241227 | 184500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20241227 | 184400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20241227 | 184300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20241227 | 184200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20241227 | 184100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20241227 | 184000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20241227 | 183900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20241227 | 183800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20241227 | 183700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20241227 | 183600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20241227 | 183500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20241227 | 183400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20241227 | 183300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20241227 | 183200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20241227 | 183100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20241227 | 183000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20241227 | 182900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20241227 | 182800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20241227 | 182700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20241227 | 182600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20241227 | 182500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20241227 | 182400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20241227 | 182300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20241227 | 182200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20241227 | 182100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20241227 | 182000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 43390 |
| 63 | 20241227 | 181900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20241227 | 181800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20241227 | 181700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20241227 | 181600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20241227 | 181500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20241227 | 181400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20241227 | 181300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20241227 | 181200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20241227 | 181100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20241227 | 181000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20241227 | 180900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20241227 | 180800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20241227 | 180700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20241227 | 180600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20241227 | 180500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20241227 | 180400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20241227 | 180300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20241227 | 180200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20241227 | 180100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20241227 | 180000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20241227 | 175900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20241227 | 175800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20241227 | 175700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20241227 | 175600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20241227 | 175500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20241227 | 175400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20241227 | 175300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20241227 | 175200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20241227 | 175100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20241227 | 175000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 43390 |
| 93 | 20241227 | 174900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20241227 | 174800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20241227 | 174700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20241227 | 174600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20241227 | 174500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20241227 | 174400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20241227 | 174300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20241227 | 174200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20241227 | 174100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20241227 | 174000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20241227 | 173900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20241227 | 173800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20241227 | 173700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20241227 | 173600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20241227 | 173500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20241227 | 173400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20241227 | 173300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20241227 | 173200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20241227 | 173100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20241227 | 173000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20241227 | 172900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20241227 | 172800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20241227 | 172700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20241227 | 172600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20241227 | 172500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20241227 | 172400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20241227 | 172300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20241227 | 172200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20241227 | 172100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20241227 | 172000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 43390 |
| 123 | 20241227 | 171900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20241227 | 171800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20241227 | 171700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20241227 | 171600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20241227 | 171500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20241227 | 171400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20241227 | 171300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20241227 | 171200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20241227 | 171100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20241227 | 171000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20241227 | 170900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20241227 | 170800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20241227 | 170700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20241227 | 170600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20241227 | 170500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20241227 | 170400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20241227 | 170300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20241227 | 170200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20241227 | 170100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20241227 | 170000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20241227 | 165900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20241227 | 165800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20241227 | 165700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20241227 | 165600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20241227 | 165500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20241227 | 165400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20241227 | 165300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20241227 | 165200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20241227 | 165100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20241227 | 165000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 43390 |
| 153 | 20241227 | 164900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20241227 | 164800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20241227 | 164700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20241227 | 164600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20241227 | 164500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20241227 | 164400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20241227 | 164300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20241227 | 164200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20241227 | 164100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20241227 | 164000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20241227 | 163900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20241227 | 163800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20241227 | 163700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20241227 | 163600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20241227 | 163500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20241227 | 163400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20241227 | 163300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20241227 | 163200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20241227 | 163100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20241227 | 163000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20241227 | 162900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20241227 | 162800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20241227 | 162700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20241227 | 162600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20241227 | 162500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20241227 | 162400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20241227 | 162300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20241227 | 162200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20241227 | 162100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20241227 | 162000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 43390 |
| 183 | 20241227 | 161900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20241227 | 161800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20241227 | 161700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20241227 | 161600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20241227 | 161500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20241227 | 161400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20241227 | 161300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20241227 | 161200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20241227 | 161100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20241227 | 161000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20241227 | 160900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20241227 | 160800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20241227 | 160700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20241227 | 160600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20241227 | 160500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20241227 | 160400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20241227 | 160300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20241227 | 160200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20241227 | 160100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20241227 | 160000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20241227 | 155900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20241227 | 155800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20241227 | 155700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 206 | 20241227 | 155600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20241227 | 155500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20241227 | 155400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20241227 | 155300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20241227 | 155200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 211 | 20241227 | 155100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20241227 | 155000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 43390 |
| 213 | 20241227 | 154900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20241227 | 154800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 215 | 20241227 | 154700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20241227 | 154600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 217 | 20241227 | 154500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 218 | 20241227 | 154400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 219 | 20241227 | 154300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 220 | 20241227 | 154200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 221 | 20241227 | 154100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 222 | 20241227 | 154000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 223 | 20241227 | 153900 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 224 | 20241227 | 153800 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 225 | 20241227 | 153700 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 226 | 20241227 | 153600 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 227 | 20241227 | 153500 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 228 | 20241227 | 153400 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 229 | 20241227 | 153300 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 230 | 20241227 | 153200 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 231 | 20241227 | 153100 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 232 | 20241227 | 153000 | 14129964920 | 2415 | 2415 | 2415 | 2415 | 43390 |
| 233 | 20241227 | 152900 | 14025178070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 234 | 20241227 | 152800 | 14025178070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 235 | 20241227 | 152700 | 14025178070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 236 | 20241227 | 152600 | 14025178070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 237 | 20241227 | 152500 | 14025178070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 238 | 20241227 | 152400 | 14025178070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 239 | 20241227 | 152300 | 14025178070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 240 | 20241227 | 152200 | 14025178070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 241 | 20241227 | 152100 | 14025178070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 242 | 20241227 | 152000 | 14025178070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 243 | 20241227 | 151900 | 14025178070 | 2435 | 2455 | 2455 | 2410 | 46554 |
| 244 | 20241227 | 151800 | 13912187390 | 2455 | 2455 | 2475 | 2455 | 1261 |
| 245 | 20241227 | 151700 | 13909085190 | 2460 | 2460 | 2465 | 2460 | 3771 |
| 246 | 20241227 | 151600 | 13899808210 | 2475 | 2470 | 2475 | 2455 | 1351 |
| 247 | 20241227 | 151500 | 13896475325 | 2450 | 2460 | 2475 | 2445 | 5222 |
| 248 | 20241227 | 151400 | 13883666265 | 2475 | 2465 | 2475 | 2465 | 6639 |
| 249 | 20241227 | 151300 | 13867287970 | 2470 | 2460 | 2480 | 2460 | 7454 |
| 250 | 20241227 | 151200 | 13848884905 | 2465 | 2450 | 2465 | 2450 | 884 |
| 251 | 20241227 | 151100 | 13846716625 | 2450 | 2455 | 2455 | 2440 | 1990 |
| 252 | 20241227 | 151000 | 13841840785 | 2455 | 2455 | 2460 | 2450 | 1329 |
| 253 | 20241227 | 150900 | 13838577715 | 2455 | 2455 | 2455 | 2455 | 99 |
| 254 | 20241227 | 150800 | 13838334670 | 2455 | 2455 | 2455 | 2450 | 947 |
| 255 | 20241227 | 150700 | 13836010010 | 2455 | 2435 | 2460 | 2435 | 421 |
| 256 | 20241227 | 150600 | 13834980430 | 2440 | 2440 | 2455 | 2440 | 6007 |
| 257 | 20241227 | 150500 | 13820293530 | 2440 | 2445 | 2460 | 2440 | 1374 |
| 258 | 20241227 | 150400 | 13816935375 | 2445 | 2455 | 2480 | 2430 | 14531 |
| 259 | 20241227 | 150300 | 13781440335 | 2455 | 2455 | 2455 | 2445 | 3253 |
| 260 | 20241227 | 150200 | 13773464275 | 2455 | 2460 | 2460 | 2445 | 3874 |
| 261 | 20241227 | 150100 | 13763971565 | 2460 | 2450 | 2460 | 2440 | 1520 |
| 262 | 20241227 | 150000 | 13760252805 | 2450 | 2470 | 2475 | 2440 | 2314 |
| 263 | 20241227 | 145900 | 13754559940 | 2470 | 2475 | 2475 | 2470 | 393 |
| 264 | 20241227 | 145800 | 13753588130 | 2480 | 2475 | 2480 | 2470 | 290 |
| 265 | 20241227 | 145700 | 13752871730 | 2480 | 2475 | 2480 | 2475 | 601 |
| 266 | 20241227 | 145600 | 13751381375 | 2485 | 2470 | 2485 | 2470 | 1036 |
| 267 | 20241227 | 145500 | 13748811835 | 2475 | 2485 | 2485 | 2475 | 5448 |
| 268 | 20241227 | 145400 | 13735309640 | 2485 | 2480 | 2490 | 2480 | 2016 |
| 269 | 20241227 | 145300 | 13730301515 | 2480 | 2485 | 2485 | 2475 | 4028 |
| 270 | 20241227 | 145200 | 13720303295 | 2495 | 2485 | 2500 | 2485 | 2194 |
| 271 | 20241227 | 145100 | 13714832035 | 2485 | 2475 | 2485 | 2470 | 1685 |
| 272 | 20241227 | 145000 | 13710663825 | 2485 | 2470 | 2485 | 2470 | 381 |
| 273 | 20241227 | 144900 | 13709720060 | 2470 | 2475 | 2475 | 2465 | 2833 |
| 274 | 20241227 | 144800 | 13702733750 | 2475 | 2475 | 2475 | 2475 | 1503 |
| 275 | 20241227 | 144700 | 13699013825 | 2475 | 2490 | 2495 | 2475 | 4527 |
| 276 | 20241227 | 144600 | 13687743295 | 2485 | 2485 | 2485 | 2485 | 0 |
| 277 | 20241227 | 144500 | 13687743295 | 2485 | 2485 | 2490 | 2485 | 452 |
| 278 | 20241227 | 144400 | 13686620070 | 2480 | 2485 | 2490 | 2465 | 6799 |
| 279 | 20241227 | 144300 | 13669830525 | 2485 | 2500 | 2500 | 2485 | 5223 |
| 280 | 20241227 | 144200 | 13656846195 | 2495 | 2505 | 2505 | 2495 | 2287 |
| 281 | 20241227 | 144100 | 13651139010 | 2505 | 2495 | 2510 | 2485 | 7833 |
| 282 | 20241227 | 144000 | 13631554280 | 2495 | 2475 | 2495 | 2475 | 3218 |
| 283 | 20241227 | 143900 | 13623565600 | 2475 | 2475 | 2475 | 2475 | 1656 |
| 284 | 20241227 | 143800 | 13619467000 | 2475 | 2475 | 2480 | 2475 | 757 |
| 285 | 20241227 | 143700 | 13617593180 | 2475 | 2475 | 2475 | 2475 | 385 |
| 286 | 20241227 | 143600 | 13616640305 | 2480 | 2480 | 2480 | 2480 | 188 |
| 287 | 20241227 | 143500 | 13616174065 | 2480 | 2480 | 2485 | 2475 | 5144 |
| 288 | 20241227 | 143400 | 13603435455 | 2480 | 2490 | 2495 | 2475 | 4370 |
| 289 | 20241227 | 143300 | 13592547750 | 2485 | 2480 | 2485 | 2470 | 6637 |
| 290 | 20241227 | 143200 | 13576094780 | 2480 | 2465 | 2485 | 2465 | 2394 |
| 291 | 20241227 | 143100 | 13570164950 | 2465 | 2460 | 2465 | 2460 | 607 |
| 292 | 20241227 | 143000 | 13568669040 | 2465 | 2460 | 2475 | 2455 | 872 |
| 293 | 20241227 | 142900 | 13566524490 | 2460 | 2470 | 2485 | 2460 | 6485 |
| 294 | 20241227 | 142800 | 13550488145 | 2465 | 2460 | 2465 | 2455 | 2942 |
| 295 | 20241227 | 142700 | 13543248950 | 2455 | 2460 | 2470 | 2455 | 2362 |
| 296 | 20241227 | 142600 | 13537443560 | 2460 | 2455 | 2470 | 2450 | 6093 |
| 297 | 20241227 | 142500 | 13522422900 | 2455 | 2450 | 2455 | 2450 | 495 |
| 298 | 20241227 | 142400 | 13521210140 | 2455 | 2445 | 2455 | 2445 | 2661 |
| 299 | 20241227 | 142300 | 13514688460 | 2435 | 2430 | 2440 | 2430 | 2544 |
| 300 | 20241227 | 142200 | 13508500290 | 2440 | 2430 | 2440 | 2400 | 26457 |
| 301 | 20241227 | 142100 | 13444527590 | 2425 | 2445 | 2445 | 2425 | 7520 |
| 302 | 20241227 | 142000 | 13426250970 | 2445 | 2460 | 2460 | 2430 | 21751 |
| 303 | 20241227 | 141900 | 13373199285 | 2460 | 2460 | 2460 | 2445 | 2344 |
| 304 | 20241227 | 141800 | 13367461430 | 2460 | 2450 | 2465 | 2440 | 5768 |
| 305 | 20241227 | 141700 | 13353358320 | 2445 | 2460 | 2475 | 2445 | 17874 |
| 306 | 20241227 | 141600 | 13309437035 | 2465 | 2490 | 2490 | 2455 | 3555 |
| 307 | 20241227 | 141500 | 13300676040 | 2495 | 2500 | 2500 | 2495 | 41 |
| 308 | 20241227 | 141400 | 13300573545 | 2500 | 2460 | 2500 | 2460 | 6314 |
| 309 | 20241227 | 141300 | 13284847985 | 2470 | 2470 | 2475 | 2455 | 7057 |
| 310 | 20241227 | 141200 | 13267480110 | 2465 | 2480 | 2480 | 2465 | 9195 |
| 311 | 20241227 | 141100 | 13244783590 | 2495 | 2495 | 2495 | 2475 | 1046 |
| 312 | 20241227 | 141000 | 13242194320 | 2475 | 2480 | 2495 | 2475 | 1720 |
| 313 | 20241227 | 140900 | 13237936615 | 2495 | 2480 | 2495 | 2480 | 1115 |
| 314 | 20241227 | 140800 | 13235171385 | 2495 | 2490 | 2500 | 2485 | 6600 |
| 315 | 20241227 | 140700 | 13218732315 | 2500 | 2495 | 2500 | 2495 | 2501 |
| 316 | 20241227 | 140600 | 13212492315 | 2495 | 2495 | 2495 | 2485 | 348 |
| 317 | 20241227 | 140500 | 13211624765 | 2495 | 2490 | 2495 | 2490 | 1212 |
| 318 | 20241227 | 140400 | 13208606880 | 2490 | 2485 | 2490 | 2470 | 2601 |
| 319 | 20241227 | 140300 | 13202176060 | 2475 | 2470 | 2485 | 2470 | 500 |
| 320 | 20241227 | 140200 | 13200941040 | 2470 | 2475 | 2485 | 2470 | 3402 |
| 321 | 20241227 | 140100 | 13192518465 | 2470 | 2485 | 2485 | 2470 | 1271 |
| 322 | 20241227 | 140000 | 13189377460 | 2470 | 2490 | 2495 | 2470 | 14015 |
| 323 | 20241227 | 135900 | 13154652700 | 2490 | 2490 | 2490 | 2490 | 657 |
| 324 | 20241227 | 135800 | 13153016770 | 2500 | 2500 | 2500 | 2500 | 1734 |
| 325 | 20241227 | 135700 | 13148681770 | 2505 | 2505 | 2505 | 2505 | 60 |
| 326 | 20241227 | 135600 | 13148531470 | 2505 | 2490 | 2505 | 2490 | 1199 |
| 327 | 20241227 | 135500 | 13145540595 | 2485 | 2480 | 2485 | 2475 | 3550 |
| 328 | 20241227 | 135400 | 13136747395 | 2480 | 2500 | 2500 | 2475 | 7877 |
| 329 | 20241227 | 135300 | 13117187935 | 2505 | 2500 | 2505 | 2500 | 32 |
| 330 | 20241227 | 135200 | 13117107780 | 2495 | 2510 | 2510 | 2495 | 7104 |
| 331 | 20241227 | 135100 | 13099352565 | 2505 | 2505 | 2510 | 2500 | 687 |
| 332 | 20241227 | 135000 | 13097634690 | 2510 | 2505 | 2515 | 2505 | 1865 |
| 333 | 20241227 | 134900 | 13092961740 | 2515 | 2505 | 2515 | 2500 | 4392 |
| 334 | 20241227 | 134800 | 13081958385 | 2520 | 2515 | 2520 | 2505 | 15 |
| 335 | 20241227 | 134700 | 13081920665 | 2525 | 2520 | 2525 | 2520 | 230 |
| 336 | 20241227 | 134600 | 13081340540 | 2500 | 2500 | 2525 | 2500 | 4174 |
| 337 | 20241227 | 134500 | 13070859010 | 2505 | 2490 | 2505 | 2490 | 3355 |
| 338 | 20241227 | 134400 | 13062477540 | 2495 | 2500 | 2500 | 2495 | 916 |
| 339 | 20241227 | 134300 | 13060188105 | 2500 | 2485 | 2500 | 2475 | 5450 |
| 340 | 20241227 | 134200 | 13046682340 | 2485 | 2495 | 2495 | 2485 | 6876 |
| 341 | 20241227 | 134100 | 13029560490 | 2495 | 2495 | 2500 | 2495 | 1743 |
| 342 | 20241227 | 134000 | 13025206700 | 2500 | 2495 | 2505 | 2495 | 85 |
| 343 | 20241227 | 133900 | 13024994200 | 2505 | 2500 | 2510 | 2500 | 1522 |
| 344 | 20241227 | 133800 | 13021189165 | 2510 | 2505 | 2510 | 2505 | 1173 |
| 345 | 20241227 | 133700 | 13018250685 | 2505 | 2500 | 2505 | 2500 | 441 |
| 346 | 20241227 | 133600 | 13017148165 | 2505 | 2510 | 2510 | 2500 | 1135 |
| 347 | 20241227 | 133500 | 13014310005 | 2510 | 2495 | 2510 | 2485 | 2303 |
| 348 | 20241227 | 133400 | 13008555905 | 2495 | 2485 | 2495 | 2480 | 2533 |
| 349 | 20241227 | 133300 | 13002262910 | 2485 | 2480 | 2485 | 2470 | 4327 |
| 350 | 20241227 | 133200 | 12991556000 | 2475 | 2505 | 2505 | 2475 | 8610 |
| 351 | 20241227 | 133100 | 12970135780 | 2510 | 2520 | 2525 | 2500 | 5439 |
| 352 | 20241227 | 133000 | 12956469825 | 2535 | 2540 | 2540 | 2520 | 3082 |
| 353 | 20241227 | 132900 | 12948686745 | 2525 | 2535 | 2550 | 2525 | 7350 |
| 354 | 20241227 | 132800 | 12930033275 | 2545 | 2530 | 2550 | 2530 | 4568 |
| 355 | 20241227 | 132700 | 12918446255 | 2530 | 2525 | 2530 | 2525 | 339 |
| 356 | 20241227 | 132600 | 12917590275 | 2525 | 2525 | 2530 | 2510 | 3676 |
| 357 | 20241227 | 132500 | 12908330155 | 2520 | 2515 | 2525 | 2515 | 2530 |
| 358 | 20241227 | 132400 | 12901964185 | 2520 | 2530 | 2530 | 2515 | 3236 |
| 359 | 20241227 | 132300 | 12893807910 | 2530 | 2525 | 2530 | 2515 | 5231 |
| 360 | 20241227 | 132200 | 12880637705 | 2520 | 2500 | 2520 | 2500 | 4336 |
| 361 | 20241227 | 132100 | 12869762130 | 2505 | 2500 | 2505 | 2495 | 3990 |
| 362 | 20241227 | 132000 | 12859791455 | 2510 | 2505 | 2510 | 2505 | 1478 |
| 363 | 20241227 | 131900 | 12856089050 | 2515 | 2515 | 2520 | 2505 | 2485 |
| 364 | 20241227 | 131800 | 12849856925 | 2525 | 2515 | 2525 | 2510 | 3300 |
| 365 | 20241227 | 131700 | 12841547150 | 2515 | 2495 | 2515 | 2495 | 4273 |
| 366 | 20241227 | 131600 | 12830831535 | 2505 | 2510 | 2510 | 2495 | 4418 |
| 367 | 20241227 | 131500 | 12819790520 | 2515 | 2510 | 2515 | 2510 | 4517 |
| 368 | 20241227 | 131400 | 12808452845 | 2510 | 2485 | 2510 | 2485 | 2256 |
| 369 | 20241227 | 131300 | 12802819170 | 2490 | 2490 | 2500 | 2480 | 7034 |
| 370 | 20241227 | 131200 | 12785331970 | 2500 | 2520 | 2520 | 2490 | 10571 |
| 371 | 20241227 | 131100 | 12758884375 | 2520 | 2535 | 2535 | 2520 | 920 |
| 372 | 20241227 | 131000 | 12756564300 | 2520 | 2525 | 2535 | 2520 | 2128 |
| 373 | 20241227 | 130900 | 12751191775 | 2530 | 2520 | 2540 | 2515 | 3498 |
| 374 | 20241227 | 130800 | 12742363470 | 2520 | 2520 | 2530 | 2520 | 8208 |
| 375 | 20241227 | 130700 | 12721668925 | 2520 | 2505 | 2520 | 2500 | 2343 |
| 376 | 20241227 | 130600 | 12715797005 | 2505 | 2505 | 2505 | 2485 | 9237 |
| 377 | 20241227 | 130500 | 12692767805 | 2510 | 2515 | 2530 | 2510 | 5955 |
| 378 | 20241227 | 130400 | 12677793115 | 2520 | 2515 | 2530 | 2510 | 2747 |
| 379 | 20241227 | 130300 | 12670878415 | 2525 | 2530 | 2540 | 2515 | 3085 |
| 380 | 20241227 | 130200 | 12663104310 | 2535 | 2530 | 2545 | 2520 | 12504 |
| 381 | 20241227 | 130100 | 12631488110 | 2545 | 2535 | 2570 | 2530 | 14297 |
| 382 | 20241227 | 130000 | 12595078115 | 2535 | 2550 | 2555 | 2510 | 13571 |
| 383 | 20241227 | 125900 | 12560684720 | 2550 | 2580 | 2585 | 2550 | 51793 |
| 384 | 20241227 | 125800 | 12427710750 | 2585 | 2500 | 2595 | 2500 | 103251 |
| 385 | 20241227 | 125700 | 12163862360 | 2500 | 2510 | 2520 | 2500 | 11646 |
| 386 | 20241227 | 125600 | 12134614835 | 2510 | 2495 | 2520 | 2495 | 15393 |
| 387 | 20241227 | 125500 | 12095986320 | 2495 | 2480 | 2500 | 2465 | 5307 |
| 388 | 20241227 | 125400 | 12082806210 | 2485 | 2485 | 2485 | 2480 | 5482 |
| 389 | 20241227 | 125300 | 12069189225 | 2485 | 2490 | 2495 | 2480 | 10242 |
| 390 | 20241227 | 125200 | 12043711705 | 2490 | 2480 | 2490 | 2480 | 2146 |
| 391 | 20241227 | 125100 | 12038381885 | 2480 | 2455 | 2485 | 2455 | 5504 |
| 392 | 20241227 | 125000 | 12024757905 | 2465 | 2440 | 2480 | 2440 | 35424 |
| 393 | 20241227 | 124900 | 11937625685 | 2440 | 2455 | 2455 | 2440 | 14253 |
| 394 | 20241227 | 124800 | 11902704340 | 2435 | 2435 | 2435 | 2435 | 0 |
| 395 | 20241227 | 124700 | 11902704340 | 2435 | 2460 | 2460 | 2435 | 30484 |
| 396 | 20241227 | 124600 | 11828109920 | 2465 | 2475 | 2480 | 2460 | 20584 |
| 397 | 20241227 | 124500 | 11777348925 | 2475 | 2480 | 2480 | 2475 | 16983 |
| 398 | 20241227 | 124400 | 11735247325 | 2475 | 2490 | 2490 | 2475 | 2669 |
| 399 | 20241227 | 124300 | 11728631035 | 2490 | 2485 | 2495 | 2480 | 6208 |
| 400 | 20241227 | 124200 | 11713211455 | 2495 | 2495 | 2495 | 2480 | 8055 |
| 401 | 20241227 | 124100 | 11693156255 | 2485 | 2500 | 2515 | 2485 | 4150 |
| 402 | 20241227 | 124000 | 11682747705 | 2500 | 2485 | 2505 | 2480 | 5090 |
| 403 | 20241227 | 123900 | 11670087540 | 2495 | 2505 | 2515 | 2490 | 8252 |
| 404 | 20241227 | 123800 | 11649465490 | 2515 | 2500 | 2515 | 2500 | 777 |
| 405 | 20241227 | 123700 | 11647513205 | 2510 | 2510 | 2510 | 2495 | 4985 |
| 406 | 20241227 | 123600 | 11635050150 | 2505 | 2500 | 2510 | 2495 | 8248 |
| 407 | 20241227 | 123500 | 11614419075 | 2510 | 2500 | 2515 | 2495 | 3665 |
| 408 | 20241227 | 123400 | 11605242985 | 2500 | 2520 | 2520 | 2495 | 9302 |
| 409 | 20241227 | 123300 | 11581935065 | 2520 | 2485 | 2520 | 2485 | 8861 |
| 410 | 20241227 | 123200 | 11559733835 | 2485 | 2505 | 2510 | 2485 | 32477 |
| 411 | 20241227 | 123100 | 11478750385 | 2505 | 2500 | 2515 | 2495 | 12226 |
| 412 | 20241227 | 123000 | 11448172245 | 2500 | 2505 | 2515 | 2495 | 10484 |
| 413 | 20241227 | 122900 | 11421963150 | 2505 | 2520 | 2525 | 2505 | 11275 |
| 414 | 20241227 | 122800 | 11393608875 | 2520 | 2525 | 2535 | 2515 | 18294 |
| 415 | 20241227 | 122700 | 11347455775 | 2520 | 2515 | 2525 | 2495 | 17164 |
| 416 | 20241227 | 122600 | 11304357265 | 2510 | 2485 | 2520 | 2475 | 37377 |
| 417 | 20241227 | 122500 | 11211103785 | 2485 | 2510 | 2515 | 2470 | 53321 |
| 418 | 20241227 | 122400 | 11078637720 | 2500 | 2505 | 2515 | 2500 | 11584 |
| 419 | 20241227 | 122300 | 11049659840 | 2515 | 2515 | 2520 | 2505 | 10413 |
| 420 | 20241227 | 122200 | 11023545135 | 2520 | 2520 | 2525 | 2510 | 12921 |
| 421 | 20241227 | 122100 | 10991063915 | 2515 | 2510 | 2530 | 2505 | 10926 |
| 422 | 20241227 | 122000 | 10963495685 | 2510 | 2505 | 2520 | 2495 | 35802 |
| 423 | 20241227 | 121900 | 10873751735 | 2505 | 2525 | 2535 | 2490 | 51895 |
| 424 | 20241227 | 121800 | 10743780260 | 2530 | 2535 | 2545 | 2520 | 20330 |
| 425 | 20241227 | 121700 | 10692407735 | 2535 | 2540 | 2570 | 2535 | 19616 |
| 426 | 20241227 | 121600 | 10642453250 | 2540 | 2545 | 2555 | 2535 | 17332 |
| 427 | 20241227 | 121500 | 10598337745 | 2540 | 2595 | 2600 | 2535 | 75869 |
| 428 | 20241227 | 121400 | 10403945720 | 2595 | 2600 | 2620 | 2560 | 111975 |
| 429 | 20241227 | 121300 | 10112992700 | 2600 | 2600 | 2610 | 2585 | 73159 |
| 430 | 20241227 | 121200 | 9922649140 | 2605 | 2560 | 2605 | 2555 | 94235 |
| 431 | 20241227 | 121100 | 9678769295 | 2565 | 2545 | 2565 | 2525 | 25185 |
| 432 | 20241227 | 121000 | 9614758020 | 2540 | 2525 | 2575 | 2520 | 52555 |
| 433 | 20241227 | 120900 | 9480822915 | 2520 | 2535 | 2555 | 2500 | 87483 |
| 434 | 20241227 | 120800 | 9260490755 | 2535 | 2585 | 2590 | 2515 | 78548 |
| 435 | 20241227 | 120700 | 9060743120 | 2585 | 2565 | 2590 | 2565 | 7095 |
| 436 | 20241227 | 120600 | 9042452080 | 2565 | 2575 | 2580 | 2550 | 42317 |
| 437 | 20241227 | 120500 | 8934054540 | 2580 | 2595 | 2595 | 2575 | 23264 |
| 438 | 20241227 | 120400 | 8873951855 | 2600 | 2610 | 2615 | 2590 | 24298 |
| 439 | 20241227 | 120300 | 8810779775 | 2600 | 2620 | 2620 | 2570 | 54162 |
| 440 | 20241227 | 120200 | 8670266925 | 2620 | 2630 | 2630 | 2600 | 15144 |
| 441 | 20241227 | 120100 | 8630648785 | 2620 | 2615 | 2650 | 2600 | 36176 |
| 442 | 20241227 | 120000 | 8535865675 | 2630 | 2615 | 2630 | 2605 | 24768 |
| 443 | 20241227 | 115900 | 8471135740 | 2630 | 2635 | 2635 | 2610 | 13728 |
| 444 | 20241227 | 115800 | 8435175275 | 2635 | 2630 | 2655 | 2620 | 29541 |
| 445 | 20241227 | 115700 | 8357263365 | 2630 | 2610 | 2645 | 2605 | 22014 |
| 446 | 20241227 | 115600 | 8299458030 | 2615 | 2620 | 2640 | 2605 | 36055 |
| 447 | 20241227 | 115500 | 8205024960 | 2620 | 2650 | 2655 | 2615 | 33751 |
| 448 | 20241227 | 115400 | 8116137440 | 2655 | 2640 | 2675 | 2640 | 22751 |
| 449 | 20241227 | 115300 | 8055644045 | 2630 | 2635 | 2645 | 2620 | 21968 |
| 450 | 20241227 | 115200 | 7997811770 | 2640 | 2640 | 2655 | 2630 | 11342 |
| 451 | 20241227 | 115100 | 7967805605 | 2635 | 2655 | 2660 | 2630 | 54904 |
| 452 | 20241227 | 115000 | 7822620920 | 2660 | 2685 | 2685 | 2650 | 28472 |
| 453 | 20241227 | 114900 | 7746853490 | 2690 | 2685 | 2690 | 2665 | 19762 |
| 454 | 20241227 | 114800 | 7693942930 | 2680 | 2665 | 2695 | 2665 | 36882 |
| 455 | 20241227 | 114700 | 7594999230 | 2665 | 2680 | 2705 | 2660 | 39154 |
| 456 | 20241227 | 114600 | 7489769085 | 2680 | 2635 | 2680 | 2635 | 65072 |
| 457 | 20241227 | 114500 | 7316678785 | 2640 | 2665 | 2665 | 2625 | 63672 |
| 458 | 20241227 | 114400 | 7148432720 | 2665 | 2670 | 2680 | 2655 | 56471 |
| 459 | 20241227 | 114300 | 6997947015 | 2675 | 2695 | 2705 | 2660 | 56268 |
| 460 | 20241227 | 114200 | 6847036215 | 2695 | 2700 | 2715 | 2680 | 47157 |
| 461 | 20241227 | 114100 | 6719637665 | 2700 | 2675 | 2720 | 2660 | 99679 |
| 462 | 20241227 | 114000 | 6451489765 | 2670 | 2725 | 2725 | 2670 | 106982 |
| 463 | 20241227 | 113900 | 6163517435 | 2725 | 2700 | 2725 | 2695 | 103444 |
| 464 | 20241227 | 113800 | 5883269960 | 2720 | 2720 | 2720 | 2720 | 0 |
| 465 | 20241227 | 113700 | 5883269960 | 2720 | 2710 | 2720 | 2695 | 89422 |
| 466 | 20241227 | 113600 | 5640748860 | 2700 | 2700 | 2715 | 2675 | 161919 |
| 467 | 20241227 | 113500 | 5203579615 | 2700 | 2655 | 2715 | 2615 | 248897 |
| 468 | 20241227 | 113400 | 4536655060 | 2655 | 2585 | 2680 | 2585 | 169972 |
| 469 | 20241227 | 113300 | 4087532470 | 2580 | 2565 | 2615 | 2565 | 58546 |
| 470 | 20241227 | 113200 | 3935597830 | 2560 | 2565 | 2580 | 2545 | 27265 |
| 471 | 20241227 | 113100 | 3865805070 | 2565 | 2565 | 2590 | 2530 | 37863 |
| 472 | 20241227 | 113000 | 3769133040 | 2565 | 2590 | 2610 | 2560 | 33159 |
| 473 | 20241227 | 112900 | 3683284010 | 2580 | 2590 | 2600 | 2565 | 46029 |
| 474 | 20241227 | 112800 | 3564277165 | 2590 | 2625 | 2625 | 2590 | 74734 |
| 475 | 20241227 | 112700 | 3369091525 | 2625 | 2610 | 2630 | 2575 | 154619 |
| 476 | 20241227 | 112600 | 2965258760 | 2605 | 2585 | 2620 | 2555 | 98114 |
| 477 | 20241227 | 112500 | 2712302830 | 2585 | 2625 | 2630 | 2550 | 156093 |
| 478 | 20241227 | 112400 | 2308876475 | 2615 | 2515 | 2640 | 2500 | 227567 |
| 479 | 20241227 | 112300 | 1717588050 | 2520 | 2490 | 2560 | 2485 | 105260 |
| 480 | 20241227 | 112200 | 1451081835 | 2490 | 2415 | 2525 | 2415 | 45977 |
| 481 | 20241227 | 112100 | 1336669070 | 2425 | 2425 | 2435 | 2410 | 4391 |
| 482 | 20241227 | 112000 | 1326048660 | 2425 | 2430 | 2435 | 2425 | 4665 |
| 483 | 20241227 | 111900 | 1314710175 | 2430 | 2440 | 2445 | 2425 | 4936 |
| 484 | 20241227 | 111800 | 1302695235 | 2440 | 2450 | 2455 | 2440 | 4945 |
| 485 | 20241227 | 111700 | 1290599870 | 2455 | 2455 | 2465 | 2440 | 9533 |
| 486 | 20241227 | 111600 | 1267234455 | 2440 | 2440 | 2465 | 2440 | 16064 |
| 487 | 20241227 | 111500 | 1227845410 | 2440 | 2410 | 2445 | 2405 | 10406 |
| 488 | 20241227 | 111400 | 1202613790 | 2410 | 2425 | 2425 | 2405 | 18911 |
| 489 | 20241227 | 111300 | 1157023230 | 2420 | 2425 | 2440 | 2420 | 8736 |
| 490 | 20241227 | 111200 | 1135831895 | 2435 | 2455 | 2460 | 2420 | 24701 |
| 491 | 20241227 | 111100 | 1075652565 | 2445 | 2495 | 2510 | 2445 | 98434 |
| 492 | 20241227 | 111000 | 832079800 | 2475 | 2475 | 2495 | 2465 | 16885 |
| 493 | 20241227 | 110900 | 790280480 | 2500 | 2500 | 2500 | 2500 | 0 |
| 494 | 20241227 | 110800 | 790280480 | 2500 | 2465 | 2500 | 2450 | 38020 |
| 495 | 20241227 | 110700 | 695871440 | 2450 | 2430 | 2470 | 2430 | 36677 |
| 496 | 20241227 | 110600 | 605778625 | 2430 | 2425 | 2465 | 2415 | 39388 |
| 497 | 20241227 | 110500 | 509627590 | 2430 | 2410 | 2445 | 2385 | 19142 |
| 498 | 20241227 | 110400 | 463162160 | 2415 | 2435 | 2455 | 2400 | 36519 |
| 499 | 20241227 | 110300 | 374553300 | 2435 | 2370 | 2440 | 2370 | 19994 |
| 500 | 20241227 | 110200 | 326677425 | 2365 | 2355 | 2370 | 2355 | 16038 |
| 501 | 20241227 | 110100 | 288808975 | 2355 | 2345 | 2355 | 2345 | 3391 |
| 502 | 20241227 | 110000 | 280846935 | 2340 | 2335 | 2340 | 2330 | 972 |
| 503 | 20241227 | 105900 | 278578060 | 2330 | 2330 | 2330 | 2330 | 30 |
| 504 | 20241227 | 105800 | 278508160 | 2330 | 2320 | 2330 | 2320 | 927 |
| 505 | 20241227 | 105700 | 276357300 | 2320 | 2340 | 2340 | 2320 | 2603 |
| 506 | 20241227 | 105600 | 270278325 | 2345 | 2315 | 2355 | 2315 | 6359 |
| 507 | 20241227 | 105500 | 255368015 | 2330 | 2330 | 2330 | 2330 | 1001 |
| 508 | 20241227 | 105400 | 253035685 | 2315 | 2330 | 2330 | 2315 | 4491 |
| 509 | 20241227 | 105300 | 242632555 | 2325 | 2325 | 2325 | 2325 | 1150 |
| 510 | 20241227 | 105200 | 239958805 | 2315 | 2310 | 2315 | 2310 | 871 |
| 511 | 20241227 | 105100 | 237942780 | 2315 | 2315 | 2315 | 2315 | 0 |
| 512 | 20241227 | 105000 | 237942780 | 2315 | 2310 | 2315 | 2310 | 2000 |
| 513 | 20241227 | 104900 | 233315880 | 2310 | 2290 | 2310 | 2290 | 118 |
| 514 | 20241227 | 104800 | 233044510 | 2290 | 2295 | 2305 | 2285 | 25588 |
| 515 | 20241227 | 104700 | 174419025 | 2295 | 2295 | 2295 | 2295 | 0 |
| 516 | 20241227 | 104600 | 174419025 | 2295 | 2310 | 2310 | 2295 | 7000 |
| 517 | 20241227 | 104500 | 158346945 | 2315 | 2315 | 2315 | 2315 | 1 |
| 518 | 20241227 | 104400 | 158344630 | 2315 | 2315 | 2315 | 2310 | 1036 |
| 519 | 20241227 | 104300 | 155951230 | 2315 | 2315 | 2315 | 2315 | 0 |
| 520 | 20241227 | 104200 | 155951230 | 2315 | 2315 | 2315 | 2315 | 0 |
| 521 | 20241227 | 104100 | 155951230 | 2315 | 2315 | 2315 | 2315 | 800 |
| 522 | 20241227 | 104000 | 154099230 | 2315 | 2310 | 2315 | 2305 | 360 |
| 523 | 20241227 | 103900 | 153269225 | 2310 | 2315 | 2315 | 2310 | 1214 |
| 524 | 20241227 | 103800 | 150460225 | 2315 | 2315 | 2315 | 2315 | 1 |
| 525 | 20241227 | 103700 | 150457910 | 2315 | 2315 | 2315 | 2315 | 0 |
| 526 | 20241227 | 103600 | 150457910 | 2315 | 2325 | 2325 | 2315 | 3534 |
| 527 | 20241227 | 103500 | 142252560 | 2330 | 2330 | 2330 | 2330 | 15 |
| 528 | 20241227 | 103400 | 142217610 | 2330 | 2335 | 2335 | 2330 | 378 |
| 529 | 20241227 | 103300 | 141336000 | 2335 | 2335 | 2335 | 2335 | 40 |
| 530 | 20241227 | 103200 | 141242600 | 2335 | 2335 | 2335 | 2335 | 0 |
| 531 | 20241227 | 103100 | 141242600 | 2335 | 2335 | 2335 | 2335 | 0 |
| 532 | 20241227 | 103000 | 141242600 | 2335 | 2330 | 2335 | 2325 | 1055 |
| 533 | 20241227 | 102900 | 138784670 | 2330 | 2325 | 2330 | 2325 | 51 |
| 534 | 20241227 | 102800 | 138666090 | 2320 | 2325 | 2325 | 2320 | 9 |
| 535 | 20241227 | 102700 | 138645205 | 2325 | 2330 | 2330 | 2325 | 1171 |
| 536 | 20241227 | 102600 | 135917315 | 2340 | 2340 | 2340 | 2340 | 0 |
| 537 | 20241227 | 102500 | 135917315 | 2340 | 2335 | 2340 | 2335 | 529 |
| 538 | 20241227 | 102400 | 134679955 | 2330 | 2330 | 2330 | 2330 | 294 |
| 539 | 20241227 | 102300 | 133994935 | 2325 | 2325 | 2325 | 2325 | 3052 |
| 540 | 20241227 | 102200 | 126899035 | 2325 | 2325 | 2325 | 2325 | 887 |
| 541 | 20241227 | 102100 | 124836760 | 2325 | 2325 | 2325 | 2325 | 32 |
| 542 | 20241227 | 102000 | 124762360 | 2325 | 2325 | 2325 | 2325 | 0 |
| 543 | 20241227 | 101900 | 124762360 | 2325 | 2325 | 2325 | 2325 | 0 |
| 544 | 20241227 | 101800 | 124762360 | 2325 | 2320 | 2325 | 2320 | 1942 |
| 545 | 20241227 | 101700 | 120247340 | 2320 | 2320 | 2320 | 2320 | 0 |
| 546 | 20241227 | 101600 | 120247340 | 2320 | 2320 | 2320 | 2320 | 143 |
| 547 | 20241227 | 101500 | 119915580 | 2315 | 2315 | 2315 | 2315 | 0 |
| 548 | 20241227 | 101400 | 119915580 | 2315 | 2315 | 2315 | 2315 | 0 |
| 549 | 20241227 | 101300 | 119915580 | 2315 | 2315 | 2315 | 2315 | 0 |
| 550 | 20241227 | 101200 | 119915580 | 2315 | 2315 | 2315 | 2315 | 0 |
| 551 | 20241227 | 101100 | 119915580 | 2315 | 2315 | 2315 | 2315 | 40 |
| 552 | 20241227 | 101000 | 119822980 | 2315 | 2315 | 2315 | 2315 | 0 |
| 553 | 20241227 | 100900 | 119822980 | 2315 | 2315 | 2315 | 2315 | 150 |
| 554 | 20241227 | 100800 | 119475730 | 2310 | 2315 | 2315 | 2310 | 647 |
| 555 | 20241227 | 100700 | 117979635 | 2320 | 2320 | 2320 | 2320 | 88 |
| 556 | 20241227 | 100600 | 117775475 | 2320 | 2320 | 2325 | 2320 | 122 |
| 557 | 20241227 | 100500 | 117492425 | 2315 | 2315 | 2315 | 2315 | 0 |
| 558 | 20241227 | 100400 | 117492425 | 2315 | 2315 | 2315 | 2315 | 0 |
| 559 | 20241227 | 100300 | 117492425 | 2315 | 2315 | 2315 | 2315 | 0 |
| 560 | 20241227 | 100200 | 117492425 | 2315 | 2315 | 2315 | 2315 | 678 |
| 561 | 20241227 | 100100 | 115922855 | 2310 | 2315 | 2315 | 2310 | 2608 |
| 562 | 20241227 | 100000 | 109893850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 563 | 20241227 | 095900 | 109893850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 564 | 20241227 | 095800 | 109893850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 565 | 20241227 | 095700 | 109893850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 566 | 20241227 | 095600 | 109893850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 567 | 20241227 | 095500 | 109893850 | 2320 | 2320 | 2320 | 2320 | 205 |
| 568 | 20241227 | 095400 | 109418250 | 2320 | 2320 | 2320 | 2320 | 1315 |
| 569 | 20241227 | 095300 | 106367450 | 2320 | 2320 | 2320 | 2320 | 210 |
| 570 | 20241227 | 095200 | 105880250 | 2320 | 2325 | 2325 | 2320 | 405 |
| 571 | 20241227 | 095100 | 104940645 | 2325 | 2325 | 2325 | 2325 | 200 |
| 572 | 20241227 | 095000 | 104475645 | 2335 | 2335 | 2335 | 2335 | 0 |
| 573 | 20241227 | 094900 | 104475645 | 2335 | 2335 | 2335 | 2335 | 0 |
| 574 | 20241227 | 094800 | 104475645 | 2335 | 2335 | 2335 | 2335 | 0 |
| 575 | 20241227 | 094700 | 104475645 | 2335 | 2335 | 2335 | 2335 | 0 |
| 576 | 20241227 | 094600 | 104475645 | 2335 | 2335 | 2335 | 2335 | 0 |
| 577 | 20241227 | 094500 | 104475645 | 2335 | 2335 | 2335 | 2335 | 528 |
| 578 | 20241227 | 094400 | 103242765 | 2320 | 2320 | 2320 | 2320 | 0 |
| 579 | 20241227 | 094300 | 103242765 | 2320 | 2320 | 2320 | 2320 | 0 |
| 580 | 20241227 | 094200 | 103242765 | 2320 | 2320 | 2320 | 2320 | 50 |
| 581 | 20241227 | 094100 | 103126765 | 2335 | 2330 | 2335 | 2320 | 2291 |
| 582 | 20241227 | 094000 | 97804710 | 2330 | 2330 | 2330 | 2320 | 2328 |
| 583 | 20241227 | 093900 | 92393030 | 2355 | 2340 | 2355 | 2335 | 1544 |
| 584 | 20241227 | 093800 | 88784915 | 2340 | 2355 | 2355 | 2340 | 703 |
| 585 | 20241227 | 093700 | 87129725 | 2360 | 2360 | 2360 | 2360 | 0 |
| 586 | 20241227 | 093600 | 87129725 | 2360 | 2355 | 2360 | 2355 | 3 |
| 587 | 20241227 | 093500 | 87122655 | 2340 | 2355 | 2355 | 2340 | 1250 |
| 588 | 20241227 | 093400 | 84184905 | 2355 | 2355 | 2355 | 2355 | 1701 |
| 589 | 20241227 | 093300 | 80179050 | 2360 | 2360 | 2360 | 2355 | 11 |
| 590 | 20241227 | 093200 | 80153115 | 2355 | 2355 | 2355 | 2355 | 4692 |
| 591 | 20241227 | 093100 | 69103455 | 2355 | 2350 | 2360 | 2350 | 1916 |
| 592 | 20241227 | 093000 | 64599520 | 2350 | 2340 | 2350 | 2340 | 1525 |
| 593 | 20241227 | 092900 | 61029980 | 2340 | 2335 | 2340 | 2335 | 1661 |
| 594 | 20241227 | 092800 | 57149190 | 2335 | 2335 | 2335 | 2320 | 86 |
| 595 | 20241227 | 092700 | 56948425 | 2335 | 2335 | 2335 | 2335 | 33 |
| 596 | 20241227 | 092600 | 56871370 | 2335 | 2330 | 2335 | 2330 | 2001 |
| 597 | 20241227 | 092500 | 52200160 | 2335 | 2335 | 2335 | 2335 | 0 |
| 598 | 20241227 | 092400 | 52200160 | 2335 | 2335 | 2335 | 2335 | 66 |
| 599 | 20241227 | 092300 | 52046050 | 2330 | 2330 | 2330 | 2330 | 2858 |
| 600 | 20241227 | 092200 | 45386910 | 2330 | 2320 | 2330 | 2310 | 656 |
| 601 | 20241227 | 092100 | 43862725 | 2320 | 2320 | 2320 | 2320 | 0 |
| 602 | 20241227 | 092000 | 43862725 | 2320 | 2320 | 2325 | 2305 | 2490 |
| 603 | 20241227 | 091900 | 38084190 | 2325 | 2320 | 2325 | 2320 | 20 |
| 604 | 20241227 | 091800 | 38037780 | 2320 | 2305 | 2320 | 2305 | 101 |
| 605 | 20241227 | 091700 | 37803475 | 2305 | 2305 | 2305 | 2305 | 0 |
| 606 | 20241227 | 091600 | 37803475 | 2305 | 2305 | 2305 | 2305 | 21 |
| 607 | 20241227 | 091500 | 37755070 | 2305 | 2305 | 2305 | 2305 | 60 |
| 608 | 20241227 | 091400 | 37616770 | 2310 | 2310 | 2310 | 2310 | 158 |
| 609 | 20241227 | 091300 | 37251790 | 2310 | 2310 | 2310 | 2310 | 512 |
| 610 | 20241227 | 091200 | 36069070 | 2310 | 2310 | 2310 | 2310 | 400 |
| 611 | 20241227 | 091100 | 35145070 | 2320 | 2320 | 2320 | 2320 | 1 |
| 612 | 20241227 | 091000 | 35142750 | 2325 | 2300 | 2325 | 2300 | 235 |
| 613 | 20241227 | 090900 | 34597865 | 2295 | 2295 | 2295 | 2295 | 0 |
| 614 | 20241227 | 090800 | 34597865 | 2295 | 2295 | 2295 | 2295 | 6 |
| 615 | 20241227 | 090700 | 34584095 | 2295 | 2295 | 2295 | 2295 | 224 |
| 616 | 20241227 | 090600 | 34070015 | 2300 | 2300 | 2300 | 2300 | 441 |
| 617 | 20241227 | 090500 | 33055715 | 2300 | 2325 | 2325 | 2300 | 763 |
| 618 | 20241227 | 090400 | 31297945 | 2300 | 2300 | 2300 | 2300 | 50 |
| 619 | 20241227 | 090300 | 31182945 | 2330 | 2300 | 2330 | 2300 | 502 |
| 620 | 20241227 | 090200 | 30025480 | 2290 | 2285 | 2300 | 2285 | 105 |
| 621 | 20241227 | 090100 | 29784795 | 2290 | 2290 | 2290 | 2290 | 10043 |
| 622 | 20241227 | 090000 | 6786325 | 2275 | 2275 | 2275 | 2275 | 2983 |