31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 193400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 10282 |
| 3 | 20241227 | 193300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20241227 | 193200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20241227 | 193100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20241227 | 193000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20241227 | 192900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20241227 | 192800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20241227 | 192700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20241227 | 192600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20241227 | 192500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20241227 | 192400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20241227 | 192300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20241227 | 192200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20241227 | 192100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20241227 | 192000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20241227 | 191900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20241227 | 191800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20241227 | 191700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20241227 | 191600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20241227 | 191500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20241227 | 191400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20241227 | 191300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20241227 | 191200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20241227 | 191100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20241227 | 191000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20241227 | 190900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20241227 | 190800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20241227 | 190700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20241227 | 190600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20241227 | 190500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20241227 | 190400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 10282 |
| 33 | 20241227 | 190300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20241227 | 190200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20241227 | 190100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20241227 | 190000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20241227 | 185900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20241227 | 185800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20241227 | 185700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20241227 | 185600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20241227 | 185500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20241227 | 185400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20241227 | 185300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20241227 | 185200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20241227 | 185100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20241227 | 185000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20241227 | 184900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20241227 | 184800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20241227 | 184700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20241227 | 184600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20241227 | 184500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20241227 | 184400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20241227 | 184300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20241227 | 184200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20241227 | 184100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20241227 | 184000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20241227 | 183900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20241227 | 183800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20241227 | 183700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20241227 | 183600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20241227 | 183500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20241227 | 183400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 10282 |
| 63 | 20241227 | 183300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20241227 | 183200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20241227 | 183100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20241227 | 183000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20241227 | 182900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20241227 | 182800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20241227 | 182700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20241227 | 182600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20241227 | 182500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20241227 | 182400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20241227 | 182300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20241227 | 182200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20241227 | 182100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20241227 | 182000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20241227 | 181900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20241227 | 181800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20241227 | 181700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20241227 | 181600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20241227 | 181500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20241227 | 181400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20241227 | 181300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20241227 | 181200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20241227 | 181100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20241227 | 181000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20241227 | 180900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20241227 | 180800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20241227 | 180700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20241227 | 180600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20241227 | 180500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20241227 | 180400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 10282 |
| 93 | 20241227 | 180300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20241227 | 180200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20241227 | 180100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20241227 | 180000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20241227 | 175900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20241227 | 175800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20241227 | 175700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20241227 | 175600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20241227 | 175500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20241227 | 175400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20241227 | 175300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20241227 | 175200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20241227 | 175100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20241227 | 175000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20241227 | 174900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20241227 | 174800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20241227 | 174700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20241227 | 174600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20241227 | 174500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20241227 | 174400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20241227 | 174300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20241227 | 174200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20241227 | 174100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20241227 | 174000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20241227 | 173900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20241227 | 173800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20241227 | 173700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20241227 | 173600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20241227 | 173500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20241227 | 173400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 10282 |
| 123 | 20241227 | 173300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20241227 | 173200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20241227 | 173100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20241227 | 173000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20241227 | 172900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20241227 | 172800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20241227 | 172700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20241227 | 172600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20241227 | 172500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20241227 | 172400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20241227 | 172300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20241227 | 172200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20241227 | 172100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20241227 | 172000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20241227 | 171900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20241227 | 171800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20241227 | 171700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20241227 | 171600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20241227 | 171500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20241227 | 171400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20241227 | 171300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20241227 | 171200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20241227 | 171100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20241227 | 171000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20241227 | 170900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20241227 | 170800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20241227 | 170700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20241227 | 170600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20241227 | 170500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20241227 | 170400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 10282 |
| 153 | 20241227 | 170300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20241227 | 170200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20241227 | 170100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20241227 | 170000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20241227 | 165900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20241227 | 165800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20241227 | 165700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20241227 | 165600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20241227 | 165500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20241227 | 165400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20241227 | 165300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20241227 | 165200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20241227 | 165100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20241227 | 165000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20241227 | 164900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20241227 | 164800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20241227 | 164700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20241227 | 164600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20241227 | 164500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20241227 | 164400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20241227 | 164300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20241227 | 164200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20241227 | 164100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20241227 | 164000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20241227 | 163900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20241227 | 163800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20241227 | 163700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20241227 | 163600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20241227 | 163500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20241227 | 163400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 10282 |
| 183 | 20241227 | 163300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20241227 | 163200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20241227 | 163100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20241227 | 163000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20241227 | 162900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20241227 | 162800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20241227 | 162700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20241227 | 162600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20241227 | 162500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20241227 | 162400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20241227 | 162300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20241227 | 162200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20241227 | 162100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20241227 | 162000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20241227 | 161900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20241227 | 161800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20241227 | 161700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20241227 | 161600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20241227 | 161500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20241227 | 161400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20241227 | 161300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20241227 | 161200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20241227 | 161100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20241227 | 161000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20241227 | 160900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20241227 | 160800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20241227 | 160700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20241227 | 160600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20241227 | 160500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20241227 | 160400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 10282 |
| 213 | 20241227 | 160300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20241227 | 160200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20241227 | 160100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20241227 | 160000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20241227 | 155900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20241227 | 155800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20241227 | 155700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20241227 | 155600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20241227 | 155500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20241227 | 155400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20241227 | 155300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20241227 | 155200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20241227 | 155100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20241227 | 155000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20241227 | 154900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20241227 | 154800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20241227 | 154700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20241227 | 154600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20241227 | 154500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20241227 | 154400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20241227 | 154300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20241227 | 154200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20241227 | 154100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 236 | 20241227 | 154000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 237 | 20241227 | 153900 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 238 | 20241227 | 153800 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 239 | 20241227 | 153700 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 240 | 20241227 | 153600 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 241 | 20241227 | 153500 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 242 | 20241227 | 153400 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 10282 |
| 243 | 20241227 | 153300 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 244 | 20241227 | 153200 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 245 | 20241227 | 153100 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 0 |
| 246 | 20241227 | 153000 | 2919381385 | 3425 | 3425 | 3425 | 3425 | 10282 |
| 247 | 20241227 | 152900 | 2884165535 | 3350 | 3350 | 3350 | 3350 | 0 |
| 248 | 20241227 | 152800 | 2884165535 | 3350 | 3350 | 3350 | 3350 | 0 |
| 249 | 20241227 | 152700 | 2884165535 | 3350 | 3350 | 3350 | 3350 | 0 |
| 250 | 20241227 | 152600 | 2884165535 | 3350 | 3350 | 3350 | 3350 | 0 |
| 251 | 20241227 | 152500 | 2884165535 | 3350 | 3350 | 3350 | 3350 | 0 |
| 252 | 20241227 | 152400 | 2884165535 | 3350 | 3350 | 3350 | 3350 | 0 |
| 253 | 20241227 | 152300 | 2884165535 | 3350 | 3350 | 3350 | 3350 | 0 |
| 254 | 20241227 | 152200 | 2884165535 | 3350 | 3350 | 3350 | 3350 | 0 |
| 255 | 20241227 | 152100 | 2884165535 | 3350 | 3350 | 3350 | 3350 | 0 |
| 256 | 20241227 | 152000 | 2884165535 | 3350 | 3350 | 3350 | 3350 | 0 |
| 257 | 20241227 | 151900 | 2884165535 | 3350 | 3365 | 3380 | 3335 | 5182 |
| 258 | 20241227 | 151800 | 2866695530 | 3325 | 3340 | 3375 | 3325 | 4374 |
| 259 | 20241227 | 151700 | 2852015950 | 3310 | 3340 | 3350 | 3310 | 2756 |
| 260 | 20241227 | 151600 | 2842813170 | 3340 | 3315 | 3360 | 3310 | 6254 |
| 261 | 20241227 | 151500 | 2821956935 | 3305 | 3290 | 3315 | 3285 | 9286 |
| 262 | 20241227 | 151400 | 2791332585 | 3290 | 3280 | 3300 | 3280 | 2142 |
| 263 | 20241227 | 151300 | 2784294410 | 3280 | 3275 | 3280 | 3260 | 3493 |
| 264 | 20241227 | 151200 | 2772864250 | 3255 | 3250 | 3290 | 3235 | 5486 |
| 265 | 20241227 | 151100 | 2755001800 | 3245 | 3270 | 3270 | 3220 | 15683 |
| 266 | 20241227 | 151000 | 2703959950 | 3270 | 3270 | 3300 | 3265 | 7102 |
| 267 | 20241227 | 150900 | 2680616275 | 3270 | 3270 | 3305 | 3270 | 13164 |
| 268 | 20241227 | 150800 | 2637377595 | 3270 | 3275 | 3275 | 3255 | 9700 |
| 269 | 20241227 | 150700 | 2605707665 | 3275 | 3315 | 3315 | 3240 | 16591 |
| 270 | 20241227 | 150600 | 2551617130 | 3320 | 3145 | 3340 | 3110 | 18405 |
| 271 | 20241227 | 150500 | 2491608015 | 3160 | 3190 | 3205 | 3080 | 44732 |
| 272 | 20241227 | 150400 | 2351290085 | 3190 | 3365 | 3375 | 3185 | 75038 |
| 273 | 20241227 | 150300 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 274 | 20241227 | 150200 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 275 | 20241227 | 150100 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 276 | 20241227 | 150000 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 277 | 20241227 | 145900 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 278 | 20241227 | 145800 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 279 | 20241227 | 145700 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 280 | 20241227 | 145600 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20241227 | 145500 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 282 | 20241227 | 145400 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 283 | 20241227 | 145300 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 284 | 20241227 | 145200 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 285 | 20241227 | 145100 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 286 | 20241227 | 145000 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 287 | 20241227 | 144900 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 288 | 20241227 | 144800 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 289 | 20241227 | 144700 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 290 | 20241227 | 144600 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 291 | 20241227 | 144500 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 292 | 20241227 | 144400 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 293 | 20241227 | 144300 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 294 | 20241227 | 144200 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 295 | 20241227 | 144100 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 296 | 20241227 | 144000 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 297 | 20241227 | 143900 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 298 | 20241227 | 143800 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 299 | 20241227 | 143700 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 300 | 20241227 | 143600 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 301 | 20241227 | 143500 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 302 | 20241227 | 143400 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 303 | 20241227 | 143300 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 304 | 20241227 | 143200 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 305 | 20241227 | 143100 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 306 | 20241227 | 143000 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 307 | 20241227 | 142900 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 308 | 20241227 | 142800 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 309 | 20241227 | 142700 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 310 | 20241227 | 142600 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 311 | 20241227 | 142500 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 312 | 20241227 | 142400 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 313 | 20241227 | 142300 | 2103071280 | 3550 | 3550 | 3550 | 3550 | 261 |
| 314 | 20241227 | 142200 | 2102144730 | 3550 | 3550 | 3550 | 3550 | 333 |
| 315 | 20241227 | 142100 | 2100962580 | 3550 | 3550 | 3550 | 3550 | 30 |
| 316 | 20241227 | 142000 | 2100856080 | 3550 | 3550 | 3550 | 3550 | 19 |
| 317 | 20241227 | 141900 | 2100788630 | 3550 | 3555 | 3555 | 3550 | 4 |
| 318 | 20241227 | 141800 | 2100774425 | 3550 | 3550 | 3550 | 3550 | 510 |
| 319 | 20241227 | 141700 | 2098963925 | 3550 | 3540 | 3550 | 3540 | 941 |
| 320 | 20241227 | 141600 | 2095632775 | 3545 | 3540 | 3545 | 3540 | 257 |
| 321 | 20241227 | 141500 | 2094721790 | 3540 | 3540 | 3540 | 3540 | 44 |
| 322 | 20241227 | 141400 | 2094566030 | 3530 | 3530 | 3530 | 3530 | 900 |
| 323 | 20241227 | 141300 | 2091389030 | 3530 | 3530 | 3530 | 3530 | 104 |
| 324 | 20241227 | 141200 | 2091021910 | 3530 | 3530 | 3540 | 3530 | 300 |
| 325 | 20241227 | 141100 | 2089960480 | 3545 | 3545 | 3545 | 3545 | 13 |
| 326 | 20241227 | 141000 | 2089914395 | 3530 | 3530 | 3530 | 3530 | 17 |
| 327 | 20241227 | 140900 | 2089854385 | 3530 | 3530 | 3530 | 3530 | 233 |
| 328 | 20241227 | 140800 | 2089031895 | 3530 | 3530 | 3530 | 3530 | 3003 |
| 329 | 20241227 | 140700 | 2078431305 | 3530 | 3540 | 3550 | 3530 | 758 |
| 330 | 20241227 | 140600 | 2075744480 | 3540 | 3520 | 3540 | 3515 | 367 |
| 331 | 20241227 | 140500 | 2074445950 | 3515 | 3515 | 3515 | 3515 | 0 |
| 332 | 20241227 | 140400 | 2074445950 | 3515 | 3515 | 3515 | 3515 | 0 |
| 333 | 20241227 | 140300 | 2074445950 | 3515 | 3515 | 3515 | 3515 | 143 |
| 334 | 20241227 | 140200 | 2073943305 | 3530 | 3530 | 3530 | 3530 | 300 |
| 335 | 20241227 | 140100 | 2072884305 | 3515 | 3515 | 3515 | 3515 | 0 |
| 336 | 20241227 | 140000 | 2072884305 | 3515 | 3515 | 3515 | 3515 | 0 |
| 337 | 20241227 | 135900 | 2072884305 | 3515 | 3515 | 3515 | 3515 | 0 |
| 338 | 20241227 | 135800 | 2072884305 | 3515 | 3515 | 3515 | 3515 | 0 |
| 339 | 20241227 | 135700 | 2072884305 | 3515 | 3530 | 3540 | 3515 | 1330 |
| 340 | 20241227 | 135600 | 2068186695 | 3525 | 3505 | 3525 | 3505 | 1063 |
| 341 | 20241227 | 135500 | 2064447630 | 3505 | 3505 | 3505 | 3505 | 561 |
| 342 | 20241227 | 135400 | 2062481325 | 3505 | 3505 | 3505 | 3505 | 206 |
| 343 | 20241227 | 135300 | 2061759295 | 3505 | 3505 | 3505 | 3505 | 361 |
| 344 | 20241227 | 135200 | 2060493990 | 3505 | 3515 | 3515 | 3505 | 3175 |
| 345 | 20241227 | 135100 | 2049351505 | 3515 | 3515 | 3515 | 3515 | 1 |
| 346 | 20241227 | 135000 | 2049347990 | 3515 | 3515 | 3515 | 3515 | 101 |
| 347 | 20241227 | 134900 | 2048992975 | 3515 | 3550 | 3550 | 3515 | 601 |
| 348 | 20241227 | 134800 | 2046875920 | 3540 | 3540 | 3540 | 3540 | 3000 |
| 349 | 20241227 | 134700 | 2036255920 | 3540 | 3540 | 3540 | 3540 | 2 |
| 350 | 20241227 | 134600 | 2036248840 | 3520 | 3515 | 3520 | 3515 | 216 |
| 351 | 20241227 | 134500 | 2035488525 | 3520 | 3530 | 3530 | 3520 | 1106 |
| 352 | 20241227 | 134400 | 2031588845 | 3530 | 3530 | 3530 | 3530 | 5 |
| 353 | 20241227 | 134300 | 2031571195 | 3530 | 3530 | 3540 | 3530 | 124 |
| 354 | 20241227 | 134200 | 2031133455 | 3540 | 3540 | 3540 | 3540 | 430 |
| 355 | 20241227 | 134100 | 2029611255 | 3530 | 3535 | 3535 | 3530 | 255 |
| 356 | 20241227 | 134000 | 2028710265 | 3535 | 3545 | 3545 | 3535 | 385 |
| 357 | 20241227 | 133900 | 2027347775 | 3525 | 3530 | 3530 | 3525 | 281 |
| 358 | 20241227 | 133800 | 2026356530 | 3525 | 3520 | 3530 | 3520 | 524 |
| 359 | 20241227 | 133700 | 2024507700 | 3515 | 3510 | 3515 | 3495 | 2234 |
| 360 | 20241227 | 133600 | 2016668065 | 3500 | 3505 | 3505 | 3500 | 448 |
| 361 | 20241227 | 133500 | 2015099665 | 3505 | 3510 | 3510 | 3500 | 686 |
| 362 | 20241227 | 133400 | 2012694825 | 3510 | 3510 | 3510 | 3510 | 251 |
| 363 | 20241227 | 133300 | 2011813815 | 3515 | 3500 | 3515 | 3500 | 2229 |
| 364 | 20241227 | 133200 | 2004000515 | 3510 | 3510 | 3510 | 3500 | 1397 |
| 365 | 20241227 | 133100 | 1999110985 | 3500 | 3515 | 3515 | 3500 | 1562 |
| 366 | 20241227 | 133000 | 1993637265 | 3515 | 3505 | 3515 | 3505 | 767 |
| 367 | 20241227 | 132900 | 1990943380 | 3505 | 3500 | 3520 | 3500 | 2901 |
| 368 | 20241227 | 132800 | 1980784880 | 3505 | 3515 | 3515 | 3500 | 3267 |
| 369 | 20241227 | 132700 | 1969328825 | 3520 | 3505 | 3520 | 3505 | 2555 |
| 370 | 20241227 | 132600 | 1960358720 | 3500 | 3520 | 3525 | 3500 | 3029 |
| 371 | 20241227 | 132500 | 1949733185 | 3530 | 3530 | 3530 | 3520 | 5066 |
| 372 | 20241227 | 132400 | 1931893085 | 3530 | 3535 | 3555 | 3530 | 1200 |
| 373 | 20241227 | 132300 | 1927645555 | 3535 | 3550 | 3560 | 3535 | 5803 |
| 374 | 20241227 | 132200 | 1907082450 | 3565 | 3570 | 3570 | 3550 | 172 |
| 375 | 20241227 | 132100 | 1906470610 | 3570 | 3570 | 3570 | 3550 | 1743 |
| 376 | 20241227 | 132000 | 1900276075 | 3565 | 3550 | 3575 | 3550 | 1205 |
| 377 | 20241227 | 131900 | 1895982370 | 3575 | 3550 | 3575 | 3550 | 10511 |
| 378 | 20241227 | 131800 | 1858633780 | 3550 | 3545 | 3550 | 3540 | 2909 |
| 379 | 20241227 | 131700 | 1848311645 | 3545 | 3525 | 3550 | 3525 | 8171 |
| 380 | 20241227 | 131600 | 1819362810 | 3525 | 3550 | 3550 | 3515 | 6823 |
| 381 | 20241227 | 131500 | 1795271955 | 3535 | 3555 | 3560 | 3535 | 9289 |
| 382 | 20241227 | 131400 | 1762393140 | 3555 | 3575 | 3585 | 3555 | 1179 |
| 383 | 20241227 | 131300 | 1758185940 | 3585 | 3575 | 3585 | 3540 | 3852 |
| 384 | 20241227 | 131200 | 1744442455 | 3575 | 3555 | 3575 | 3540 | 1494 |
| 385 | 20241227 | 131100 | 1739125155 | 3560 | 3540 | 3580 | 3540 | 3833 |
| 386 | 20241227 | 131000 | 1725463410 | 3535 | 3550 | 3550 | 3530 | 3596 |
| 387 | 20241227 | 130900 | 1712735735 | 3550 | 3550 | 3550 | 3530 | 3649 |
| 388 | 20241227 | 130800 | 1699827105 | 3550 | 3545 | 3555 | 3515 | 4727 |
| 389 | 20241227 | 130700 | 1683132275 | 3550 | 3565 | 3565 | 3525 | 3694 |
| 390 | 20241227 | 130600 | 1670058045 | 3550 | 3585 | 3590 | 3550 | 7927 |
| 391 | 20241227 | 130500 | 1641816550 | 3580 | 3660 | 3675 | 3540 | 31238 |
| 392 | 20241227 | 130400 | 1529549830 | 3640 | 3650 | 3740 | 3605 | 101728 |
| 393 | 20241227 | 130300 | 1155056180 | 3605 | 3605 | 3605 | 3605 | 0 |
| 394 | 20241227 | 130200 | 1155056180 | 3605 | 3605 | 3605 | 3605 | 0 |
| 395 | 20241227 | 130100 | 1155056180 | 3605 | 3545 | 3605 | 3545 | 32343 |
| 396 | 20241227 | 130000 | 1038979435 | 3545 | 3535 | 3545 | 3535 | 4994 |
| 397 | 20241227 | 125900 | 1021289925 | 3515 | 3525 | 3550 | 3515 | 678 |
| 398 | 20241227 | 125800 | 1018905030 | 3515 | 3520 | 3540 | 3515 | 981 |
| 399 | 20241227 | 125700 | 1015447450 | 3525 | 3525 | 3525 | 3525 | 1000 |
| 400 | 20241227 | 125600 | 1011922450 | 3525 | 3530 | 3530 | 3525 | 2759 |
| 401 | 20241227 | 125500 | 1002184580 | 3535 | 3535 | 3535 | 3535 | 45 |
| 402 | 20241227 | 125400 | 1002025505 | 3530 | 3535 | 3535 | 3530 | 1428 |
| 403 | 20241227 | 125300 | 996980630 | 3535 | 3535 | 3535 | 3535 | 190 |
| 404 | 20241227 | 125200 | 996308980 | 3530 | 3530 | 3530 | 3530 | 0 |
| 405 | 20241227 | 125100 | 996308980 | 3530 | 3530 | 3530 | 3530 | 168 |
| 406 | 20241227 | 125000 | 995715940 | 3525 | 3530 | 3540 | 3525 | 601 |
| 407 | 20241227 | 124900 | 993596600 | 3520 | 3520 | 3520 | 3520 | 0 |
| 408 | 20241227 | 124800 | 993596600 | 3520 | 3550 | 3550 | 3520 | 2030 |
| 409 | 20241227 | 124700 | 986417755 | 3560 | 3560 | 3560 | 3560 | 3063 |
| 410 | 20241227 | 124600 | 975513475 | 3565 | 3550 | 3565 | 3550 | 3482 |
| 411 | 20241227 | 124500 | 963147385 | 3550 | 3550 | 3550 | 3550 | 297 |
| 412 | 20241227 | 124400 | 962093035 | 3550 | 3540 | 3550 | 3530 | 4377 |
| 413 | 20241227 | 124300 | 946569650 | 3545 | 3540 | 3550 | 3530 | 2178 |
| 414 | 20241227 | 124200 | 938852265 | 3540 | 3540 | 3540 | 3530 | 1326 |
| 415 | 20241227 | 124100 | 934160315 | 3540 | 3525 | 3540 | 3525 | 1590 |
| 416 | 20241227 | 124000 | 928554690 | 3520 | 3520 | 3525 | 3520 | 1785 |
| 417 | 20241227 | 123900 | 922263905 | 3520 | 3520 | 3520 | 3520 | 0 |
| 418 | 20241227 | 123800 | 922263905 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 419 | 20241227 | 123700 | 918743905 | 3510 | 3510 | 3510 | 3510 | 486 |
| 420 | 20241227 | 123600 | 917038045 | 3520 | 3510 | 3520 | 3510 | 200 |
| 421 | 20241227 | 123500 | 916335045 | 3505 | 3505 | 3505 | 3505 | 0 |
| 422 | 20241227 | 123400 | 916335045 | 3505 | 3525 | 3525 | 3505 | 274 |
| 423 | 20241227 | 123300 | 915370075 | 3525 | 3525 | 3525 | 3525 | 4 |
| 424 | 20241227 | 123200 | 915355975 | 3520 | 3520 | 3520 | 3520 | 1627 |
| 425 | 20241227 | 123100 | 909628935 | 3485 | 3505 | 3505 | 3485 | 150 |
| 426 | 20241227 | 123000 | 909103290 | 3505 | 3505 | 3505 | 3505 | 172 |
| 427 | 20241227 | 122900 | 908500430 | 3510 | 3510 | 3510 | 3510 | 44 |
| 428 | 20241227 | 122800 | 908345990 | 3540 | 3540 | 3540 | 3540 | 778 |
| 429 | 20241227 | 122700 | 905591870 | 3540 | 3530 | 3540 | 3510 | 3025 |
| 430 | 20241227 | 122600 | 894930690 | 3525 | 3525 | 3525 | 3525 | 56 |
| 431 | 20241227 | 122500 | 894733290 | 3525 | 3520 | 3525 | 3520 | 108 |
| 432 | 20241227 | 122400 | 894352615 | 3520 | 3525 | 3550 | 3510 | 7237 |
| 433 | 20241227 | 122300 | 868784600 | 3510 | 3515 | 3530 | 3510 | 8785 |
| 434 | 20241227 | 122200 | 837851425 | 3520 | 3510 | 3520 | 3510 | 1497 |
| 435 | 20241227 | 122100 | 832590545 | 3505 | 3505 | 3505 | 3505 | 11 |
| 436 | 20241227 | 122000 | 832551990 | 3495 | 3505 | 3505 | 3495 | 1001 |
| 437 | 20241227 | 121900 | 829043495 | 3505 | 3495 | 3505 | 3495 | 136 |
| 438 | 20241227 | 121800 | 828566915 | 3480 | 3480 | 3480 | 3480 | 500 |
| 439 | 20241227 | 121700 | 826826915 | 3480 | 3470 | 3500 | 3470 | 4453 |
| 440 | 20241227 | 121600 | 811286065 | 3450 | 3450 | 3450 | 3450 | 0 |
| 441 | 20241227 | 121500 | 811286065 | 3450 | 3450 | 3450 | 3450 | 0 |
| 442 | 20241227 | 121400 | 811286065 | 3450 | 3445 | 3450 | 3445 | 237 |
| 443 | 20241227 | 121300 | 810468765 | 3440 | 3440 | 3440 | 3440 | 51 |
| 444 | 20241227 | 121200 | 810293325 | 3440 | 3440 | 3440 | 3440 | 9 |
| 445 | 20241227 | 121100 | 810262365 | 3445 | 3445 | 3450 | 3445 | 197 |
| 446 | 20241227 | 121000 | 809583695 | 3445 | 3445 | 3445 | 3445 | 314 |
| 447 | 20241227 | 120900 | 808501965 | 3445 | 3430 | 3445 | 3430 | 107 |
| 448 | 20241227 | 120800 | 808133365 | 3425 | 3425 | 3425 | 3425 | 0 |
| 449 | 20241227 | 120700 | 808133365 | 3425 | 3425 | 3425 | 3425 | 284 |
| 450 | 20241227 | 120600 | 807160665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 451 | 20241227 | 120500 | 807160665 | 3425 | 3430 | 3430 | 3425 | 3611 |
| 452 | 20241227 | 120400 | 794787000 | 3435 | 3435 | 3435 | 3435 | 100 |
| 453 | 20241227 | 120300 | 794443500 | 3430 | 3430 | 3430 | 3430 | 15 |
| 454 | 20241227 | 120200 | 794392050 | 3430 | 3430 | 3430 | 3430 | 0 |
| 455 | 20241227 | 120100 | 794392050 | 3430 | 3430 | 3430 | 3425 | 625 |
| 456 | 20241227 | 120000 | 792250250 | 3430 | 3430 | 3435 | 3430 | 1011 |
| 457 | 20241227 | 115900 | 788782515 | 3435 | 3435 | 3435 | 3435 | 0 |
| 458 | 20241227 | 115800 | 788782515 | 3435 | 3435 | 3435 | 3435 | 0 |
| 459 | 20241227 | 115700 | 788782515 | 3435 | 3435 | 3435 | 3435 | 0 |
| 460 | 20241227 | 115600 | 788782515 | 3435 | 3435 | 3435 | 3435 | 0 |
| 461 | 20241227 | 115500 | 788782515 | 3435 | 3435 | 3435 | 3435 | 560 |
| 462 | 20241227 | 115400 | 786858915 | 3450 | 3450 | 3450 | 3450 | 0 |
| 463 | 20241227 | 115300 | 786858915 | 3450 | 3450 | 3450 | 3450 | 0 |
| 464 | 20241227 | 115200 | 786858915 | 3450 | 3450 | 3450 | 3450 | 0 |
| 465 | 20241227 | 115100 | 786858915 | 3450 | 3450 | 3450 | 3450 | 340 |
| 466 | 20241227 | 115000 | 785685915 | 3450 | 3450 | 3450 | 3450 | 0 |
| 467 | 20241227 | 114900 | 785685915 | 3450 | 3450 | 3450 | 3450 | 400 |
| 468 | 20241227 | 114800 | 784305915 | 3430 | 3430 | 3430 | 3430 | 0 |
| 469 | 20241227 | 114700 | 784305915 | 3430 | 3430 | 3430 | 3430 | 51 |
| 470 | 20241227 | 114600 | 784130985 | 3445 | 3445 | 3445 | 3445 | 0 |
| 471 | 20241227 | 114500 | 784130985 | 3445 | 3445 | 3445 | 3430 | 646 |
| 472 | 20241227 | 114400 | 781905530 | 3445 | 3445 | 3450 | 3445 | 179 |
| 473 | 20241227 | 114300 | 781288770 | 3445 | 3445 | 3445 | 3445 | 0 |
| 474 | 20241227 | 114200 | 781288770 | 3445 | 3445 | 3445 | 3445 | 9 |
| 475 | 20241227 | 114100 | 781257765 | 3430 | 3430 | 3430 | 3430 | 75 |
| 476 | 20241227 | 114000 | 781000515 | 3445 | 3445 | 3445 | 3445 | 0 |
| 477 | 20241227 | 113900 | 781000515 | 3445 | 3420 | 3445 | 3420 | 614 |
| 478 | 20241227 | 113800 | 778890205 | 3420 | 3420 | 3420 | 3420 | 1618 |
| 479 | 20241227 | 113700 | 773356645 | 3420 | 3425 | 3425 | 3420 | 2876 |
| 480 | 20241227 | 113600 | 763507345 | 3435 | 3430 | 3435 | 3430 | 308 |
| 481 | 20241227 | 113500 | 762450860 | 3430 | 3445 | 3445 | 3430 | 405 |
| 482 | 20241227 | 113400 | 761060435 | 3440 | 3445 | 3445 | 3435 | 498 |
| 483 | 20241227 | 113300 | 759347710 | 3445 | 3445 | 3445 | 3445 | 10 |
| 484 | 20241227 | 113200 | 759313260 | 3450 | 3440 | 3450 | 3440 | 2000 |
| 485 | 20241227 | 113100 | 752416555 | 3450 | 3450 | 3450 | 3450 | 86 |
| 486 | 20241227 | 113000 | 752119855 | 3450 | 3450 | 3450 | 3450 | 82 |
| 487 | 20241227 | 112900 | 751836955 | 3450 | 3440 | 3450 | 3425 | 1155 |
| 488 | 20241227 | 112800 | 747873680 | 3445 | 3450 | 3450 | 3445 | 301 |
| 489 | 20241227 | 112700 | 746836210 | 3450 | 3450 | 3450 | 3450 | 44 |
| 490 | 20241227 | 112600 | 746684410 | 3465 | 3465 | 3465 | 3465 | 30 |
| 491 | 20241227 | 112500 | 746580460 | 3470 | 3455 | 3470 | 3455 | 1382 |
| 492 | 20241227 | 112400 | 741804875 | 3460 | 3470 | 3475 | 3460 | 1212 |
| 493 | 20241227 | 112300 | 737596620 | 3475 | 3465 | 3475 | 3460 | 761 |
| 494 | 20241227 | 112200 | 734960165 | 3475 | 3485 | 3485 | 3475 | 41 |
| 495 | 20241227 | 112100 | 734817380 | 3500 | 3500 | 3500 | 3500 | 0 |
| 496 | 20241227 | 112000 | 734817380 | 3500 | 3485 | 3500 | 3465 | 2833 |
| 497 | 20241227 | 111900 | 724979335 | 3515 | 3480 | 3515 | 3480 | 651 |
| 498 | 20241227 | 111800 | 722700320 | 3480 | 3505 | 3505 | 3480 | 681 |
| 499 | 20241227 | 111700 | 720323865 | 3505 | 3515 | 3520 | 3505 | 1258 |
| 500 | 20241227 | 111600 | 715905960 | 3515 | 3480 | 3515 | 3480 | 565 |
| 501 | 20241227 | 111500 | 713924165 | 3480 | 3475 | 3480 | 3475 | 48 |
| 502 | 20241227 | 111400 | 713757135 | 3475 | 3480 | 3480 | 3475 | 228 |
| 503 | 20241227 | 111300 | 712964695 | 3480 | 3475 | 3480 | 3475 | 2356 |
| 504 | 20241227 | 111200 | 704765865 | 3475 | 3475 | 3475 | 3475 | 12 |
| 505 | 20241227 | 111100 | 704724165 | 3470 | 3470 | 3470 | 3470 | 43 |
| 506 | 20241227 | 111000 | 704574955 | 3470 | 3470 | 3470 | 3470 | 112 |
| 507 | 20241227 | 110900 | 704186315 | 3470 | 3470 | 3470 | 3470 | 393 |
| 508 | 20241227 | 110800 | 702822605 | 3470 | 3470 | 3470 | 3470 | 510 |
| 509 | 20241227 | 110700 | 701052905 | 3470 | 3465 | 3470 | 3460 | 631 |
| 510 | 20241227 | 110600 | 698863845 | 3445 | 3445 | 3445 | 3445 | 0 |
| 511 | 20241227 | 110500 | 698863845 | 3445 | 3445 | 3445 | 3445 | 0 |
| 512 | 20241227 | 110400 | 698863845 | 3445 | 3445 | 3445 | 3445 | 0 |
| 513 | 20241227 | 110300 | 698863845 | 3445 | 3455 | 3455 | 3445 | 720 |
| 514 | 20241227 | 110200 | 696381270 | 3455 | 3460 | 3460 | 3455 | 204 |
| 515 | 20241227 | 110100 | 695676445 | 3470 | 3470 | 3470 | 3470 | 0 |
| 516 | 20241227 | 110000 | 695676445 | 3470 | 3470 | 3470 | 3470 | 3 |
| 517 | 20241227 | 105900 | 695666035 | 3470 | 3470 | 3470 | 3470 | 215 |
| 518 | 20241227 | 105800 | 694919985 | 3445 | 3450 | 3450 | 3445 | 500 |
| 519 | 20241227 | 105700 | 693197405 | 3445 | 3445 | 3445 | 3445 | 0 |
| 520 | 20241227 | 105600 | 693197405 | 3445 | 3445 | 3445 | 3445 | 25 |
| 521 | 20241227 | 105500 | 693111280 | 3445 | 3445 | 3445 | 3445 | 2 |
| 522 | 20241227 | 105400 | 693104390 | 3445 | 3470 | 3470 | 3445 | 185 |
| 523 | 20241227 | 105300 | 692463090 | 3465 | 3465 | 3465 | 3445 | 253 |
| 524 | 20241227 | 105200 | 691590320 | 3465 | 3465 | 3465 | 3450 | 96 |
| 525 | 20241227 | 105100 | 691257710 | 3465 | 3465 | 3465 | 3465 | 44 |
| 526 | 20241227 | 105000 | 691105250 | 3495 | 3495 | 3495 | 3495 | 0 |
| 527 | 20241227 | 104900 | 691105250 | 3495 | 3430 | 3495 | 3430 | 2064 |
| 528 | 20241227 | 104800 | 683941800 | 3430 | 3435 | 3435 | 3430 | 1995 |
| 529 | 20241227 | 104700 | 677097525 | 3435 | 3430 | 3435 | 3430 | 245 |
| 530 | 20241227 | 104600 | 676256950 | 3430 | 3430 | 3430 | 3430 | 0 |
| 531 | 20241227 | 104500 | 676256950 | 3430 | 3430 | 3430 | 3430 | 107 |
| 532 | 20241227 | 104400 | 675889940 | 3430 | 3430 | 3430 | 3430 | 0 |
| 533 | 20241227 | 104300 | 675889940 | 3430 | 3445 | 3445 | 3430 | 290 |
| 534 | 20241227 | 104200 | 674895165 | 3425 | 3425 | 3425 | 3425 | 0 |
| 535 | 20241227 | 104100 | 674895165 | 3425 | 3455 | 3455 | 3425 | 1740 |
| 536 | 20241227 | 104000 | 668929710 | 3455 | 3455 | 3455 | 3455 | 29 |
| 537 | 20241227 | 103900 | 668829515 | 3435 | 3435 | 3435 | 3435 | 1937 |
| 538 | 20241227 | 103800 | 662175920 | 3440 | 3440 | 3440 | 3440 | 3863 |
| 539 | 20241227 | 103700 | 648887200 | 3435 | 3445 | 3445 | 3435 | 1279 |
| 540 | 20241227 | 103600 | 644485330 | 3445 | 3455 | 3455 | 3445 | 924 |
| 541 | 20241227 | 103500 | 641297595 | 3455 | 3460 | 3460 | 3455 | 65 |
| 542 | 20241227 | 103400 | 641072795 | 3455 | 3460 | 3460 | 3455 | 248 |
| 543 | 20241227 | 103300 | 640215855 | 3460 | 3465 | 3465 | 3460 | 842 |
| 544 | 20241227 | 103200 | 637300795 | 3465 | 3465 | 3465 | 3465 | 29 |
| 545 | 20241227 | 103100 | 637200310 | 3460 | 3460 | 3460 | 3460 | 145 |
| 546 | 20241227 | 103000 | 636698610 | 3470 | 3470 | 3470 | 3455 | 3317 |
| 547 | 20241227 | 102900 | 625190660 | 3475 | 3480 | 3480 | 3475 | 1017 |
| 548 | 20241227 | 102800 | 621653655 | 3490 | 3490 | 3490 | 3490 | 15 |
| 549 | 20241227 | 102700 | 621601305 | 3470 | 3525 | 3525 | 3470 | 2757 |
| 550 | 20241227 | 102600 | 611961455 | 3525 | 3525 | 3525 | 3525 | 100 |
| 551 | 20241227 | 102500 | 611608955 | 3525 | 3485 | 3530 | 3485 | 1603 |
| 552 | 20241227 | 102400 | 605974430 | 3470 | 3480 | 3485 | 3470 | 34 |
| 553 | 20241227 | 102300 | 605856235 | 3480 | 3475 | 3480 | 3470 | 174 |
| 554 | 20241227 | 102200 | 605251165 | 3475 | 3480 | 3480 | 3475 | 1004 |
| 555 | 20241227 | 102100 | 601762215 | 3490 | 3480 | 3490 | 3475 | 322 |
| 556 | 20241227 | 102000 | 600642085 | 3480 | 3480 | 3480 | 3480 | 1 |
| 557 | 20241227 | 101900 | 600638605 | 3485 | 3485 | 3485 | 3485 | 1 |
| 558 | 20241227 | 101800 | 600635120 | 3490 | 3490 | 3490 | 3490 | 251 |
| 559 | 20241227 | 101700 | 599759130 | 3475 | 3480 | 3480 | 3475 | 471 |
| 560 | 20241227 | 101600 | 598121630 | 3485 | 3490 | 3490 | 3485 | 957 |
| 561 | 20241227 | 101500 | 594782405 | 3495 | 3495 | 3495 | 3495 | 135 |
| 562 | 20241227 | 101400 | 594310580 | 3495 | 3495 | 3495 | 3495 | 89 |
| 563 | 20241227 | 101300 | 593999525 | 3500 | 3495 | 3500 | 3495 | 82 |
| 564 | 20241227 | 101200 | 593712930 | 3500 | 3500 | 3500 | 3495 | 621 |
| 565 | 20241227 | 101100 | 591539890 | 3495 | 3495 | 3495 | 3495 | 5 |
| 566 | 20241227 | 101000 | 591522415 | 3490 | 3490 | 3490 | 3490 | 165 |
| 567 | 20241227 | 100900 | 590946565 | 3485 | 3485 | 3485 | 3485 | 0 |
| 568 | 20241227 | 100800 | 590946565 | 3485 | 3485 | 3485 | 3485 | 0 |
| 569 | 20241227 | 100700 | 590946565 | 3485 | 3485 | 3485 | 3485 | 0 |
| 570 | 20241227 | 100600 | 590946565 | 3485 | 3485 | 3485 | 3485 | 123 |
| 571 | 20241227 | 100500 | 590517910 | 3480 | 3500 | 3500 | 3480 | 1900 |
| 572 | 20241227 | 100400 | 583884715 | 3500 | 3505 | 3505 | 3500 | 405 |
| 573 | 20241227 | 100300 | 582467170 | 3510 | 3520 | 3520 | 3510 | 1599 |
| 574 | 20241227 | 100200 | 576846730 | 3520 | 3525 | 3525 | 3520 | 1714 |
| 575 | 20241227 | 100100 | 570810040 | 3530 | 3530 | 3535 | 3530 | 383 |
| 576 | 20241227 | 100000 | 569457875 | 3525 | 3545 | 3545 | 3515 | 1020 |
| 577 | 20241227 | 095900 | 565858010 | 3550 | 3550 | 3570 | 3510 | 5845 |
| 578 | 20241227 | 095800 | 545134250 | 3540 | 3575 | 3585 | 3535 | 6162 |
| 579 | 20241227 | 095700 | 523225930 | 3575 | 3550 | 3580 | 3520 | 9649 |
| 580 | 20241227 | 095600 | 489067900 | 3550 | 3480 | 3555 | 3480 | 9489 |
| 581 | 20241227 | 095500 | 455767315 | 3480 | 3445 | 3480 | 3445 | 332 |
| 582 | 20241227 | 095400 | 454613075 | 3480 | 3460 | 3485 | 3445 | 1245 |
| 583 | 20241227 | 095300 | 450301825 | 3465 | 3425 | 3465 | 3420 | 5165 |
| 584 | 20241227 | 095200 | 432598925 | 3420 | 3440 | 3440 | 3420 | 1662 |
| 585 | 20241227 | 095100 | 426911965 | 3440 | 3415 | 3440 | 3415 | 116 |
| 586 | 20241227 | 095000 | 426515475 | 3415 | 3430 | 3440 | 3415 | 323 |
| 587 | 20241227 | 094900 | 425408675 | 3430 | 3410 | 3430 | 3410 | 3025 |
| 588 | 20241227 | 094800 | 415091245 | 3410 | 3405 | 3410 | 3400 | 11034 |
| 589 | 20241227 | 094700 | 377547570 | 3405 | 3415 | 3415 | 3405 | 2748 |
| 590 | 20241227 | 094600 | 368166075 | 3415 | 3425 | 3425 | 3415 | 211 |
| 591 | 20241227 | 094500 | 367444510 | 3415 | 3420 | 3425 | 3415 | 548 |
| 592 | 20241227 | 094400 | 365570755 | 3430 | 3410 | 3430 | 3410 | 804 |
| 593 | 20241227 | 094300 | 362819885 | 3410 | 3420 | 3420 | 3410 | 1031 |
| 594 | 20241227 | 094200 | 359300920 | 3430 | 3420 | 3440 | 3420 | 389 |
| 595 | 20241227 | 094100 | 357968170 | 3420 | 3450 | 3450 | 3420 | 1033 |
| 596 | 20241227 | 094000 | 354425370 | 3450 | 3450 | 3450 | 3450 | 701 |
| 597 | 20241227 | 093900 | 352006920 | 3430 | 3450 | 3465 | 3420 | 8841 |
| 598 | 20241227 | 093800 | 321597915 | 3465 | 3450 | 3465 | 3450 | 962 |
| 599 | 20241227 | 093700 | 318278985 | 3450 | 3430 | 3465 | 3425 | 2026 |
| 600 | 20241227 | 093600 | 311301970 | 3425 | 3480 | 3480 | 3410 | 6790 |
| 601 | 20241227 | 093500 | 287899210 | 3480 | 3485 | 3500 | 3480 | 2575 |
| 602 | 20241227 | 093400 | 278906700 | 3480 | 3510 | 3515 | 3475 | 1716 |
| 603 | 20241227 | 093300 | 272908975 | 3515 | 3510 | 3515 | 3490 | 1587 |
| 604 | 20241227 | 093200 | 267353525 | 3510 | 3510 | 3515 | 3495 | 1000 |
| 605 | 20241227 | 093100 | 263857975 | 3510 | 3520 | 3535 | 3485 | 1846 |
| 606 | 20241227 | 093000 | 257378170 | 3530 | 3550 | 3550 | 3530 | 2384 |
| 607 | 20241227 | 092900 | 248956040 | 3530 | 3485 | 3600 | 3485 | 12843 |
| 608 | 20241227 | 092800 | 203480670 | 3485 | 3485 | 3485 | 3485 | 728 |
| 609 | 20241227 | 092700 | 200943590 | 3480 | 3495 | 3495 | 3475 | 786 |
| 610 | 20241227 | 092600 | 198211495 | 3495 | 3495 | 3495 | 3475 | 231 |
| 611 | 20241227 | 092500 | 197406760 | 3495 | 3475 | 3495 | 3475 | 861 |
| 612 | 20241227 | 092400 | 194400690 | 3475 | 3485 | 3495 | 3475 | 4238 |
| 613 | 20241227 | 092300 | 179617000 | 3490 | 3495 | 3500 | 3485 | 6826 |
| 614 | 20241227 | 092200 | 155767565 | 3495 | 3490 | 3520 | 3485 | 2496 |
| 615 | 20241227 | 092100 | 147037265 | 3485 | 3470 | 3485 | 3465 | 3444 |
| 616 | 20241227 | 092000 | 135083925 | 3475 | 3480 | 3480 | 3465 | 440 |
| 617 | 20241227 | 091900 | 133555945 | 3480 | 3465 | 3480 | 3455 | 5590 |
| 618 | 20241227 | 091800 | 114203510 | 3455 | 3455 | 3455 | 3455 | 3423 |
| 619 | 20241227 | 091700 | 102377045 | 3455 | 3440 | 3460 | 3440 | 1988 |
| 620 | 20241227 | 091600 | 95514870 | 3435 | 3415 | 3435 | 3410 | 993 |
| 621 | 20241227 | 091500 | 92119140 | 3405 | 3420 | 3420 | 3405 | 1120 |
| 622 | 20241227 | 091400 | 88294800 | 3420 | 3420 | 3420 | 3420 | 1 |
| 623 | 20241227 | 091300 | 88291380 | 3400 | 3375 | 3400 | 3375 | 4666 |
| 624 | 20241227 | 091200 | 72512855 | 3375 | 3365 | 3385 | 3365 | 1105 |
| 625 | 20241227 | 091100 | 68782840 | 3365 | 3365 | 3380 | 3365 | 703 |
| 626 | 20241227 | 091000 | 66417140 | 3365 | 3385 | 3385 | 3365 | 1321 |
| 627 | 20241227 | 090900 | 61970495 | 3385 | 3370 | 3395 | 3370 | 1448 |
| 628 | 20241227 | 090800 | 57075755 | 3370 | 3365 | 3380 | 3365 | 1498 |
| 629 | 20241227 | 090700 | 52028960 | 3365 | 3365 | 3365 | 3365 | 483 |
| 630 | 20241227 | 090600 | 50403665 | 3365 | 3380 | 3395 | 3355 | 2972 |
| 631 | 20241227 | 090500 | 40395780 | 3405 | 3415 | 3460 | 3385 | 1843 |
| 632 | 20241227 | 090400 | 34104515 | 3475 | 3360 | 3475 | 3360 | 464 |
| 633 | 20241227 | 090300 | 32526315 | 3355 | 3340 | 3400 | 3340 | 507 |
| 634 | 20241227 | 090200 | 30830490 | 3340 | 3320 | 3360 | 3305 | 2660 |
| 635 | 20241227 | 090100 | 21974015 | 3305 | 3325 | 3330 | 3305 | 3519 |
| 636 | 20241227 | 090000 | 10289710 | 3320 | 3280 | 3320 | 3280 | 3108 |