29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 184100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 3883 |
| 3 | 20241224 | 184000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 4 | 20241224 | 183900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 5 | 20241224 | 183800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 6 | 20241224 | 183700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 7 | 20241224 | 183600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 8 | 20241224 | 183500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 9 | 20241224 | 183400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 10 | 20241224 | 183300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 11 | 20241224 | 183200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 12 | 20241224 | 183100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 13 | 20241224 | 183000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 14 | 20241224 | 182900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 15 | 20241224 | 182800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 16 | 20241224 | 182700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 17 | 20241224 | 182600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 18 | 20241224 | 182500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 19 | 20241224 | 182400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 20 | 20241224 | 182300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 21 | 20241224 | 182200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 22 | 20241224 | 182100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 23 | 20241224 | 182000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 24 | 20241224 | 181900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 25 | 20241224 | 181800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 26 | 20241224 | 181700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 27 | 20241224 | 181600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 28 | 20241224 | 181500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 29 | 20241224 | 181400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 30 | 20241224 | 181300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 31 | 20241224 | 181200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 32 | 20241224 | 181100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 3883 |
| 33 | 20241224 | 181000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 34 | 20241224 | 180900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 35 | 20241224 | 180800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 36 | 20241224 | 180700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 37 | 20241224 | 180600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 38 | 20241224 | 180500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 39 | 20241224 | 180400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 40 | 20241224 | 180300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 41 | 20241224 | 180200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 42 | 20241224 | 180100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 43 | 20241224 | 180000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 44 | 20241224 | 175900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 45 | 20241224 | 175800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 46 | 20241224 | 175700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 47 | 20241224 | 175600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 48 | 20241224 | 175500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 49 | 20241224 | 175400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 50 | 20241224 | 175300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 51 | 20241224 | 175200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 52 | 20241224 | 175100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 53 | 20241224 | 175000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 54 | 20241224 | 174900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 55 | 20241224 | 174800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 56 | 20241224 | 174700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 57 | 20241224 | 174600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 58 | 20241224 | 174500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 59 | 20241224 | 174400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 60 | 20241224 | 174300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 61 | 20241224 | 174200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 62 | 20241224 | 174100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 3883 |
| 63 | 20241224 | 174000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 64 | 20241224 | 173900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 65 | 20241224 | 173800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 66 | 20241224 | 173700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 67 | 20241224 | 173600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 68 | 20241224 | 173500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 69 | 20241224 | 173400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 70 | 20241224 | 173300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 71 | 20241224 | 173200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 72 | 20241224 | 173100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 73 | 20241224 | 173000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 74 | 20241224 | 172900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 75 | 20241224 | 172800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 76 | 20241224 | 172700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 77 | 20241224 | 172600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 78 | 20241224 | 172500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 79 | 20241224 | 172400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 80 | 20241224 | 172300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 81 | 20241224 | 172200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 82 | 20241224 | 172100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 83 | 20241224 | 172000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 84 | 20241224 | 171900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 85 | 20241224 | 171800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 86 | 20241224 | 171700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 87 | 20241224 | 171600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 88 | 20241224 | 171500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 89 | 20241224 | 171400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 90 | 20241224 | 171300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 91 | 20241224 | 171200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 92 | 20241224 | 171100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 3883 |
| 93 | 20241224 | 171000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 94 | 20241224 | 170900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 95 | 20241224 | 170800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 96 | 20241224 | 170700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 97 | 20241224 | 170600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 98 | 20241224 | 170500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 99 | 20241224 | 170400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 100 | 20241224 | 170300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 101 | 20241224 | 170200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 102 | 20241224 | 170100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 103 | 20241224 | 170000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 104 | 20241224 | 165900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 105 | 20241224 | 165800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 106 | 20241224 | 165700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 107 | 20241224 | 165600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 108 | 20241224 | 165500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 109 | 20241224 | 165400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 110 | 20241224 | 165300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 111 | 20241224 | 165200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 112 | 20241224 | 165100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 113 | 20241224 | 165000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 114 | 20241224 | 164900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 115 | 20241224 | 164800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 116 | 20241224 | 164700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 117 | 20241224 | 164600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 118 | 20241224 | 164500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 119 | 20241224 | 164400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 120 | 20241224 | 164300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 121 | 20241224 | 164200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 122 | 20241224 | 164100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 3883 |
| 123 | 20241224 | 164000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 124 | 20241224 | 163900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 125 | 20241224 | 163800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 126 | 20241224 | 163700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 127 | 20241224 | 163600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 128 | 20241224 | 163500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 129 | 20241224 | 163400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 130 | 20241224 | 163300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 131 | 20241224 | 163200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 132 | 20241224 | 163100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 133 | 20241224 | 163000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 134 | 20241224 | 162900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 135 | 20241224 | 162800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 136 | 20241224 | 162700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 137 | 20241224 | 162600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 138 | 20241224 | 162500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 139 | 20241224 | 162400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 140 | 20241224 | 162300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 141 | 20241224 | 162200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 142 | 20241224 | 162100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 143 | 20241224 | 162000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 144 | 20241224 | 161900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 145 | 20241224 | 161800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 146 | 20241224 | 161700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 147 | 20241224 | 161600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 148 | 20241224 | 161500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 149 | 20241224 | 161400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 150 | 20241224 | 161300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 151 | 20241224 | 161200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 152 | 20241224 | 161100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 3883 |
| 153 | 20241224 | 161000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 154 | 20241224 | 160900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 155 | 20241224 | 160800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 156 | 20241224 | 160700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 157 | 20241224 | 160600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 158 | 20241224 | 160500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 159 | 20241224 | 160400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 160 | 20241224 | 160300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 161 | 20241224 | 160200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 162 | 20241224 | 160100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 163 | 20241224 | 160000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 164 | 20241224 | 155900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 165 | 20241224 | 155800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 166 | 20241224 | 155700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 167 | 20241224 | 155600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 168 | 20241224 | 155500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 169 | 20241224 | 155400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 170 | 20241224 | 155300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 171 | 20241224 | 155200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 172 | 20241224 | 155100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 173 | 20241224 | 155000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 174 | 20241224 | 154900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 175 | 20241224 | 154800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 176 | 20241224 | 154700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 177 | 20241224 | 154600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 178 | 20241224 | 154500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 179 | 20241224 | 154400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 180 | 20241224 | 154300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 181 | 20241224 | 154200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 182 | 20241224 | 154100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 3883 |
| 183 | 20241224 | 154000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 184 | 20241224 | 153900 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 185 | 20241224 | 153800 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 186 | 20241224 | 153700 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 187 | 20241224 | 153600 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 188 | 20241224 | 153500 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 189 | 20241224 | 153400 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 190 | 20241224 | 153300 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 191 | 20241224 | 153200 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 192 | 20241224 | 153100 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 193 | 20241224 | 153000 | 2850223830 | 8590 | 8590 | 8590 | 8590 | 3883 |
| 194 | 20241224 | 152900 | 2816868860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20241224 | 152800 | 2816868860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20241224 | 152700 | 2816868860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20241224 | 152600 | 2816868860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20241224 | 152500 | 2816868860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20241224 | 152400 | 2816868860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20241224 | 152300 | 2816868860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20241224 | 152200 | 2816868860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20241224 | 152100 | 2816868860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20241224 | 152000 | 2816868860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20241224 | 151900 | 2816868860 | 8570 | 8590 | 8590 | 8570 | 360 |
| 205 | 20241224 | 151800 | 2813779240 | 8600 | 8610 | 8610 | 8600 | 320 |
| 206 | 20241224 | 151700 | 2811026040 | 8640 | 8640 | 8640 | 8640 | 15 |
| 207 | 20241224 | 151600 | 2810896440 | 8640 | 8640 | 8640 | 8630 | 5 |
| 208 | 20241224 | 151500 | 2810853250 | 8600 | 8640 | 8650 | 8600 | 426 |
| 209 | 20241224 | 151400 | 2807187990 | 8650 | 8600 | 8650 | 8600 | 2182 |
| 210 | 20241224 | 151300 | 2788405610 | 8600 | 8580 | 8600 | 8580 | 982 |
| 211 | 20241224 | 151200 | 2779971200 | 8580 | 8570 | 8580 | 8570 | 95 |
| 212 | 20241224 | 151100 | 2779156950 | 8570 | 8580 | 8580 | 8570 | 163 |
| 213 | 20241224 | 151000 | 2777758470 | 8550 | 8550 | 8550 | 8550 | 21 |
| 214 | 20241224 | 150900 | 2777578920 | 8580 | 8580 | 8580 | 8580 | 0 |
| 215 | 20241224 | 150800 | 2777578920 | 8580 | 8570 | 8580 | 8570 | 4 |
| 216 | 20241224 | 150700 | 2777544630 | 8580 | 8580 | 8580 | 8580 | 200 |
| 217 | 20241224 | 150600 | 2775828630 | 8580 | 8550 | 8580 | 8530 | 1276 |
| 218 | 20241224 | 150500 | 2764905430 | 8560 | 8550 | 8560 | 8520 | 367 |
| 219 | 20241224 | 150400 | 2761769950 | 8550 | 8530 | 8550 | 8530 | 1364 |
| 220 | 20241224 | 150300 | 2750134990 | 8520 | 8520 | 8520 | 8520 | 482 |
| 221 | 20241224 | 150200 | 2746028350 | 8520 | 8540 | 8540 | 8520 | 1665 |
| 222 | 20241224 | 150100 | 2731838300 | 8560 | 8540 | 8560 | 8540 | 331 |
| 223 | 20241224 | 150000 | 2729008030 | 8540 | 8540 | 8540 | 8540 | 20 |
| 224 | 20241224 | 145900 | 2728837230 | 8540 | 8540 | 8540 | 8540 | 0 |
| 225 | 20241224 | 145800 | 2728837230 | 8540 | 8540 | 8540 | 8540 | 5 |
| 226 | 20241224 | 145700 | 2728794530 | 8540 | 8570 | 8570 | 8530 | 1380 |
| 227 | 20241224 | 145600 | 2717011410 | 8540 | 8580 | 8580 | 8540 | 18 |
| 228 | 20241224 | 145500 | 2716857650 | 8590 | 8580 | 8590 | 8580 | 59 |
| 229 | 20241224 | 145400 | 2716351390 | 8530 | 8550 | 8550 | 8530 | 183 |
| 230 | 20241224 | 145300 | 2714789780 | 8590 | 8590 | 8590 | 8590 | 0 |
| 231 | 20241224 | 145200 | 2714789780 | 8590 | 8550 | 8590 | 8550 | 38 |
| 232 | 20241224 | 145100 | 2714464690 | 8590 | 8590 | 8590 | 8590 | 0 |
| 233 | 20241224 | 145000 | 2714464690 | 8590 | 8570 | 8590 | 8570 | 15 |
| 234 | 20241224 | 144900 | 2714336120 | 8590 | 8590 | 8590 | 8590 | 10 |
| 235 | 20241224 | 144800 | 2714250220 | 8600 | 8590 | 8600 | 8520 | 767 |
| 236 | 20241224 | 144700 | 2707697100 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20241224 | 144600 | 2707697100 | 8600 | 8590 | 8600 | 8590 | 52 |
| 238 | 20241224 | 144500 | 2707250410 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20241224 | 144400 | 2707250410 | 8600 | 8570 | 8600 | 8570 | 15 |
| 240 | 20241224 | 144300 | 2707121830 | 8520 | 8520 | 8520 | 8520 | 534 |
| 241 | 20241224 | 144200 | 2702572150 | 8520 | 8520 | 8520 | 8520 | 28 |
| 242 | 20241224 | 144100 | 2702333590 | 8520 | 8520 | 8520 | 8520 | 30 |
| 243 | 20241224 | 144000 | 2702077990 | 8580 | 8520 | 8580 | 8520 | 13 |
| 244 | 20241224 | 143900 | 2701967070 | 8520 | 8570 | 8570 | 8520 | 628 |
| 245 | 20241224 | 143800 | 2696608770 | 8590 | 8570 | 8590 | 8570 | 87 |
| 246 | 20241224 | 143700 | 2695863140 | 8570 | 8570 | 8570 | 8570 | 528 |
| 247 | 20241224 | 143600 | 2691338180 | 8600 | 8570 | 8600 | 8570 | 349 |
| 248 | 20241224 | 143500 | 2688347090 | 8570 | 8570 | 8570 | 8570 | 0 |
| 249 | 20241224 | 143400 | 2688347090 | 8570 | 8570 | 8570 | 8570 | 0 |
| 250 | 20241224 | 143300 | 2688347090 | 8570 | 8520 | 8570 | 8520 | 113 |
| 251 | 20241224 | 143200 | 2687383680 | 8520 | 8580 | 8580 | 8520 | 1501 |
| 252 | 20241224 | 143100 | 2674552590 | 8580 | 8580 | 8580 | 8580 | 213 |
| 253 | 20241224 | 143000 | 2672725050 | 8570 | 8570 | 8570 | 8570 | 5 |
| 254 | 20241224 | 142900 | 2672682200 | 8600 | 8600 | 8600 | 8600 | 1 |
| 255 | 20241224 | 142800 | 2672673600 | 8600 | 8600 | 8600 | 8600 | 0 |
| 256 | 20241224 | 142700 | 2672673600 | 8600 | 8600 | 8600 | 8600 | 1 |
| 257 | 20241224 | 142600 | 2672665000 | 8600 | 8600 | 8600 | 8600 | 106 |
| 258 | 20241224 | 142500 | 2671753400 | 8570 | 8570 | 8570 | 8570 | 0 |
| 259 | 20241224 | 142400 | 2671753400 | 8570 | 8590 | 8590 | 8570 | 1449 |
| 260 | 20241224 | 142300 | 2659333570 | 8610 | 8570 | 8610 | 8570 | 313 |
| 261 | 20241224 | 142200 | 2656643330 | 8580 | 8600 | 8600 | 8570 | 149 |
| 262 | 20241224 | 142100 | 2655365290 | 8600 | 8600 | 8600 | 8600 | 58 |
| 263 | 20241224 | 142000 | 2654866490 | 8600 | 8600 | 8600 | 8600 | 10 |
| 264 | 20241224 | 141900 | 2654780490 | 8610 | 8610 | 8610 | 8610 | 0 |
| 265 | 20241224 | 141800 | 2654780490 | 8610 | 8570 | 8610 | 8570 | 52 |
| 266 | 20241224 | 141700 | 2654334770 | 8570 | 8580 | 8580 | 8570 | 130 |
| 267 | 20241224 | 141600 | 2653220560 | 8610 | 8610 | 8610 | 8610 | 1 |
| 268 | 20241224 | 141500 | 2653211950 | 8580 | 8580 | 8580 | 8580 | 0 |
| 269 | 20241224 | 141400 | 2653211950 | 8580 | 8590 | 8590 | 8580 | 148 |
| 270 | 20241224 | 141300 | 2651941470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 271 | 20241224 | 141200 | 2651941470 | 8590 | 8620 | 8620 | 8590 | 494 |
| 272 | 20241224 | 141100 | 2647685640 | 8620 | 8660 | 8660 | 8620 | 485 |
| 273 | 20241224 | 141000 | 2643502680 | 8660 | 8650 | 8660 | 8650 | 6 |
| 274 | 20241224 | 140900 | 2643450770 | 8620 | 8670 | 8670 | 8620 | 568 |
| 275 | 20241224 | 140800 | 2638554370 | 8620 | 8610 | 8630 | 8610 | 831 |
| 276 | 20241224 | 140700 | 2631388600 | 8610 | 8580 | 8610 | 8580 | 22 |
| 277 | 20241224 | 140600 | 2631199720 | 8610 | 8610 | 8610 | 8580 | 96 |
| 278 | 20241224 | 140500 | 2630373190 | 8620 | 8620 | 8620 | 8620 | 50 |
| 279 | 20241224 | 140400 | 2629942190 | 8610 | 8610 | 8610 | 8610 | 119 |
| 280 | 20241224 | 140300 | 2628917600 | 8610 | 8610 | 8610 | 8610 | 146 |
| 281 | 20241224 | 140200 | 2627660540 | 8620 | 8610 | 8620 | 8610 | 6 |
| 282 | 20241224 | 140100 | 2627608870 | 8570 | 8570 | 8570 | 8570 | 0 |
| 283 | 20241224 | 140000 | 2627608870 | 8570 | 8570 | 8570 | 8570 | 10 |
| 284 | 20241224 | 135900 | 2627523170 | 8620 | 8620 | 8620 | 8620 | 135 |
| 285 | 20241224 | 135800 | 2626359470 | 8620 | 8600 | 8620 | 8600 | 3 |
| 286 | 20241224 | 135700 | 2626333640 | 8600 | 8590 | 8600 | 8590 | 322 |
| 287 | 20241224 | 135600 | 2623564750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 288 | 20241224 | 135500 | 2623564750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 289 | 20241224 | 135400 | 2623564750 | 8570 | 8590 | 8590 | 8570 | 139 |
| 290 | 20241224 | 135300 | 2622372140 | 8590 | 8590 | 8590 | 8590 | 1236 |
| 291 | 20241224 | 135200 | 2611754900 | 8570 | 8570 | 8590 | 8570 | 210 |
| 292 | 20241224 | 135100 | 2609955180 | 8600 | 8580 | 8600 | 8570 | 730 |
| 293 | 20241224 | 135000 | 2603691910 | 8600 | 8590 | 8600 | 8590 | 806 |
| 294 | 20241224 | 134900 | 2596767590 | 8600 | 8600 | 8600 | 8600 | 40 |
| 295 | 20241224 | 134800 | 2596423590 | 8600 | 8600 | 8600 | 8600 | 0 |
| 296 | 20241224 | 134700 | 2596423590 | 8600 | 8610 | 8610 | 8600 | 345 |
| 297 | 20241224 | 134600 | 2593455590 | 8610 | 8570 | 8610 | 8570 | 811 |
| 298 | 20241224 | 134500 | 2586505280 | 8570 | 8580 | 8600 | 8570 | 4810 |
| 299 | 20241224 | 134400 | 2545207610 | 8570 | 8560 | 8570 | 8560 | 315 |
| 300 | 20241224 | 134300 | 2542508300 | 8560 | 8560 | 8560 | 8560 | 0 |
| 301 | 20241224 | 134200 | 2542508300 | 8560 | 8560 | 8560 | 8560 | 171 |
| 302 | 20241224 | 134100 | 2541044540 | 8540 | 8540 | 8540 | 8540 | 0 |
| 303 | 20241224 | 134000 | 2541044540 | 8540 | 8540 | 8540 | 8540 | 2 |
| 304 | 20241224 | 133900 | 2541027460 | 8560 | 8550 | 8560 | 8550 | 2 |
| 305 | 20241224 | 133800 | 2541010350 | 8530 | 8530 | 8530 | 8530 | 6 |
| 306 | 20241224 | 133700 | 2540959170 | 8530 | 8550 | 8550 | 8530 | 90 |
| 307 | 20241224 | 133600 | 2540190670 | 8550 | 8550 | 8550 | 8550 | 0 |
| 308 | 20241224 | 133500 | 2540190670 | 8550 | 8540 | 8550 | 8540 | 912 |
| 309 | 20241224 | 133400 | 2532395080 | 8530 | 8530 | 8530 | 8530 | 60 |
| 310 | 20241224 | 133300 | 2531883280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 311 | 20241224 | 133200 | 2531883280 | 8530 | 8520 | 8530 | 8520 | 67 |
| 312 | 20241224 | 133100 | 2531312270 | 8500 | 8500 | 8500 | 8500 | 0 |
| 313 | 20241224 | 133000 | 2531312270 | 8500 | 8520 | 8520 | 8500 | 1830 |
| 314 | 20241224 | 132900 | 2515750130 | 8520 | 8520 | 8520 | 8520 | 1625 |
| 315 | 20241224 | 132800 | 2501905130 | 8550 | 8540 | 8550 | 8540 | 300 |
| 316 | 20241224 | 132700 | 2499340140 | 8550 | 8550 | 8550 | 8550 | 0 |
| 317 | 20241224 | 132600 | 2499340140 | 8550 | 8540 | 8550 | 8520 | 67 |
| 318 | 20241224 | 132500 | 2498768270 | 8540 | 8540 | 8540 | 8540 | 70 |
| 319 | 20241224 | 132400 | 2498170470 | 8580 | 8580 | 8580 | 8580 | 1 |
| 320 | 20241224 | 132300 | 2498161890 | 8540 | 8530 | 8540 | 8530 | 1088 |
| 321 | 20241224 | 132200 | 2488873770 | 8530 | 8530 | 8530 | 8530 | 0 |
| 322 | 20241224 | 132100 | 2488873770 | 8530 | 8530 | 8530 | 8530 | 0 |
| 323 | 20241224 | 132000 | 2488873770 | 8530 | 8530 | 8530 | 8530 | 0 |
| 324 | 20241224 | 131900 | 2488873770 | 8530 | 8500 | 8530 | 8500 | 740 |
| 325 | 20241224 | 131800 | 2482583710 | 8520 | 8470 | 8520 | 8460 | 501 |
| 326 | 20241224 | 131700 | 2478321210 | 8480 | 8480 | 8480 | 8480 | 252 |
| 327 | 20241224 | 131600 | 2476184250 | 8480 | 8470 | 8480 | 8470 | 574 |
| 328 | 20241224 | 131500 | 2471317740 | 8470 | 8470 | 8470 | 8470 | 230 |
| 329 | 20241224 | 131400 | 2469369640 | 8480 | 8520 | 8520 | 8430 | 10380 |
| 330 | 20241224 | 131300 | 2381349440 | 8520 | 8500 | 8520 | 8500 | 27 |
| 331 | 20241224 | 131200 | 2381119770 | 8500 | 8530 | 8530 | 8500 | 1040 |
| 332 | 20241224 | 131100 | 2372278460 | 8510 | 8510 | 8510 | 8500 | 1024 |
| 333 | 20241224 | 131000 | 2363564530 | 8510 | 8560 | 8560 | 8510 | 7846 |
| 334 | 20241224 | 130900 | 2296622720 | 8560 | 8560 | 8560 | 8560 | 251 |
| 335 | 20241224 | 130800 | 2294474160 | 8560 | 8570 | 8570 | 8560 | 873 |
| 336 | 20241224 | 130700 | 2287001230 | 8570 | 8560 | 8570 | 8560 | 1167 |
| 337 | 20241224 | 130600 | 2277005540 | 8570 | 8570 | 8570 | 8570 | 998 |
| 338 | 20241224 | 130500 | 2268452680 | 8570 | 8570 | 8570 | 8570 | 507 |
| 339 | 20241224 | 130400 | 2264107690 | 8560 | 8560 | 8560 | 8560 | 0 |
| 340 | 20241224 | 130300 | 2264107690 | 8560 | 8560 | 8560 | 8560 | 6 |
| 341 | 20241224 | 130200 | 2264056330 | 8560 | 8560 | 8560 | 8560 | 1 |
| 342 | 20241224 | 130100 | 2264047770 | 8560 | 8560 | 8560 | 8560 | 0 |
| 343 | 20241224 | 130000 | 2264047770 | 8560 | 8580 | 8580 | 8560 | 657 |
| 344 | 20241224 | 125900 | 2258416830 | 8580 | 8570 | 8580 | 8570 | 10 |
| 345 | 20241224 | 125800 | 2258331090 | 8560 | 8560 | 8560 | 8560 | 23 |
| 346 | 20241224 | 125700 | 2258134210 | 8560 | 8560 | 8560 | 8560 | 350 |
| 347 | 20241224 | 125600 | 2255138210 | 8560 | 8560 | 8560 | 8560 | 0 |
| 348 | 20241224 | 125500 | 2255138210 | 8560 | 8560 | 8560 | 8560 | 1 |
| 349 | 20241224 | 125400 | 2255129650 | 8550 | 8550 | 8550 | 8550 | 0 |
| 350 | 20241224 | 125300 | 2255129650 | 8550 | 8560 | 8560 | 8550 | 521 |
| 351 | 20241224 | 125200 | 2250674510 | 8550 | 8560 | 8560 | 8550 | 22 |
| 352 | 20241224 | 125100 | 2250486350 | 8550 | 8570 | 8570 | 8550 | 1767 |
| 353 | 20241224 | 125000 | 2235350790 | 8580 | 8580 | 8580 | 8580 | 120 |
| 354 | 20241224 | 124900 | 2234321190 | 8580 | 8580 | 8580 | 8580 | 63 |
| 355 | 20241224 | 124800 | 2233780650 | 8580 | 8570 | 8580 | 8570 | 137 |
| 356 | 20241224 | 124700 | 2232606190 | 8590 | 8590 | 8590 | 8590 | 2 |
| 357 | 20241224 | 124600 | 2232589010 | 8590 | 8560 | 8590 | 8560 | 775 |
| 358 | 20241224 | 124500 | 2225945430 | 8540 | 8570 | 8570 | 8540 | 2053 |
| 359 | 20241224 | 124400 | 2208402470 | 8570 | 8560 | 8570 | 8560 | 84 |
| 360 | 20241224 | 124300 | 2207682660 | 8560 | 8570 | 8570 | 8560 | 282 |
| 361 | 20241224 | 124200 | 2205266120 | 8570 | 8580 | 8580 | 8570 | 151 |
| 362 | 20241224 | 124100 | 2203972000 | 8560 | 8570 | 8590 | 8560 | 372 |
| 363 | 20241224 | 124000 | 2200778520 | 8560 | 8580 | 8580 | 8560 | 433 |
| 364 | 20241224 | 123900 | 2197067840 | 8570 | 8570 | 8570 | 8560 | 116 |
| 365 | 20241224 | 123800 | 2196073860 | 8570 | 8630 | 8630 | 8570 | 235 |
| 366 | 20241224 | 123700 | 2194055610 | 8630 | 8590 | 8630 | 8590 | 20 |
| 367 | 20241224 | 123600 | 2193883570 | 8590 | 8590 | 8590 | 8590 | 703 |
| 368 | 20241224 | 123500 | 2187844800 | 8580 | 8580 | 8580 | 8580 | 1001 |
| 369 | 20241224 | 123400 | 2179256220 | 8550 | 8550 | 8590 | 8540 | 2330 |
| 370 | 20241224 | 123300 | 2159341860 | 8550 | 8580 | 8580 | 8550 | 3067 |
| 371 | 20241224 | 123200 | 2133074930 | 8580 | 8660 | 8660 | 8580 | 8923 |
| 372 | 20241224 | 123100 | 2056283150 | 8650 | 8660 | 8660 | 8650 | 360 |
| 373 | 20241224 | 123000 | 2053169130 | 8650 | 8650 | 8650 | 8650 | 0 |
| 374 | 20241224 | 122900 | 2053169130 | 8650 | 8650 | 8650 | 8650 | 0 |
| 375 | 20241224 | 122800 | 2053169130 | 8650 | 8650 | 8650 | 8650 | 1 |
| 376 | 20241224 | 122700 | 2053160480 | 8650 | 8640 | 8660 | 8640 | 128 |
| 377 | 20241224 | 122600 | 2052054250 | 8660 | 8650 | 8660 | 8640 | 627 |
| 378 | 20241224 | 122500 | 2046633680 | 8640 | 8660 | 8660 | 8640 | 802 |
| 379 | 20241224 | 122400 | 2039699970 | 8670 | 8670 | 8670 | 8670 | 0 |
| 380 | 20241224 | 122300 | 2039699970 | 8670 | 8660 | 8670 | 8660 | 4 |
| 381 | 20241224 | 122200 | 2039665300 | 8650 | 8650 | 8670 | 8640 | 3239 |
| 382 | 20241224 | 122100 | 2011656420 | 8660 | 8670 | 8670 | 8660 | 1738 |
| 383 | 20241224 | 122000 | 1996603110 | 8680 | 8680 | 8680 | 8680 | 15 |
| 384 | 20241224 | 121900 | 1996472910 | 8670 | 8670 | 8670 | 8670 | 100 |
| 385 | 20241224 | 121800 | 1995605910 | 8660 | 8660 | 8660 | 8660 | 0 |
| 386 | 20241224 | 121700 | 1995605910 | 8660 | 8660 | 8660 | 8660 | 230 |
| 387 | 20241224 | 121600 | 1993614110 | 8670 | 8680 | 8680 | 8670 | 3151 |
| 388 | 20241224 | 121500 | 1966274530 | 8710 | 8690 | 8710 | 8680 | 109 |
| 389 | 20241224 | 121400 | 1965328300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 390 | 20241224 | 121300 | 1965328300 | 8690 | 8700 | 8700 | 8690 | 115 |
| 391 | 20241224 | 121200 | 1964327940 | 8730 | 8730 | 8730 | 8730 | 11 |
| 392 | 20241224 | 121100 | 1964231910 | 8730 | 8730 | 8730 | 8730 | 3 |
| 393 | 20241224 | 121000 | 1964205720 | 8720 | 8720 | 8720 | 8720 | 0 |
| 394 | 20241224 | 120900 | 1964205720 | 8720 | 8720 | 8730 | 8680 | 4120 |
| 395 | 20241224 | 120800 | 1928254240 | 8720 | 8720 | 8720 | 8720 | 10 |
| 396 | 20241224 | 120700 | 1928167040 | 8720 | 8710 | 8720 | 8710 | 600 |
| 397 | 20241224 | 120600 | 1922939010 | 8700 | 8700 | 8700 | 8700 | 99 |
| 398 | 20241224 | 120500 | 1922077710 | 8710 | 8710 | 8710 | 8710 | 0 |
| 399 | 20241224 | 120400 | 1922077710 | 8710 | 8710 | 8710 | 8710 | 0 |
| 400 | 20241224 | 120300 | 1922077710 | 8710 | 8680 | 8710 | 8680 | 3 |
| 401 | 20241224 | 120200 | 1922051620 | 8680 | 8710 | 8710 | 8680 | 227 |
| 402 | 20241224 | 120100 | 1920081180 | 8710 | 8710 | 8710 | 8710 | 0 |
| 403 | 20241224 | 120000 | 1920081180 | 8710 | 8710 | 8710 | 8710 | 0 |
| 404 | 20241224 | 115900 | 1920081180 | 8710 | 8710 | 8710 | 8710 | 1 |
| 405 | 20241224 | 115800 | 1920072470 | 8680 | 8720 | 8720 | 8680 | 103 |
| 406 | 20241224 | 115700 | 1919178310 | 8680 | 8690 | 8690 | 8680 | 136 |
| 407 | 20241224 | 115600 | 1917997470 | 8690 | 8690 | 8690 | 8690 | 105 |
| 408 | 20241224 | 115500 | 1917085020 | 8720 | 8690 | 8720 | 8680 | 266 |
| 409 | 20241224 | 115400 | 1914776080 | 8700 | 8700 | 8700 | 8700 | 110 |
| 410 | 20241224 | 115300 | 1913819080 | 8710 | 8710 | 8710 | 8710 | 10 |
| 411 | 20241224 | 115200 | 1913731980 | 8710 | 8710 | 8710 | 8710 | 120 |
| 412 | 20241224 | 115100 | 1912686780 | 8690 | 8700 | 8700 | 8690 | 100 |
| 413 | 20241224 | 115000 | 1911817110 | 8700 | 8690 | 8700 | 8690 | 28 |
| 414 | 20241224 | 114900 | 1911573710 | 8700 | 8700 | 8700 | 8700 | 621 |
| 415 | 20241224 | 114800 | 1906171010 | 8690 | 8700 | 8700 | 8690 | 311 |
| 416 | 20241224 | 114700 | 1903465320 | 8700 | 8700 | 8700 | 8700 | 57 |
| 417 | 20241224 | 114600 | 1902969420 | 8680 | 8680 | 8680 | 8680 | 1 |
| 418 | 20241224 | 114500 | 1902960740 | 8680 | 8690 | 8700 | 8680 | 177 |
| 419 | 20241224 | 114400 | 1901421940 | 8690 | 8690 | 8690 | 8690 | 0 |
| 420 | 20241224 | 114300 | 1901421940 | 8690 | 8690 | 8690 | 8690 | 132 |
| 421 | 20241224 | 114200 | 1900274860 | 8690 | 8690 | 8700 | 8690 | 19 |
| 422 | 20241224 | 114100 | 1900109740 | 8690 | 8700 | 8700 | 8690 | 34 |
| 423 | 20241224 | 114000 | 1899813950 | 8700 | 8700 | 8700 | 8700 | 11 |
| 424 | 20241224 | 113900 | 1899718250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 425 | 20241224 | 113800 | 1899718250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 426 | 20241224 | 113700 | 1899718250 | 8700 | 8700 | 8700 | 8700 | 1 |
| 427 | 20241224 | 113600 | 1899709550 | 8660 | 8690 | 8690 | 8660 | 215 |
| 428 | 20241224 | 113500 | 1897847060 | 8690 | 8690 | 8690 | 8690 | 1 |
| 429 | 20241224 | 113400 | 1897838370 | 8660 | 8660 | 8660 | 8660 | 6 |
| 430 | 20241224 | 113300 | 1897786410 | 8660 | 8670 | 8670 | 8660 | 377 |
| 431 | 20241224 | 113200 | 1894520840 | 8660 | 8660 | 8660 | 8660 | 0 |
| 432 | 20241224 | 113100 | 1894520840 | 8660 | 8660 | 8660 | 8660 | 1 |
| 433 | 20241224 | 113000 | 1894512180 | 8690 | 8690 | 8690 | 8690 | 2 |
| 434 | 20241224 | 112900 | 1894494800 | 8690 | 8690 | 8690 | 8690 | 0 |
| 435 | 20241224 | 112800 | 1894494800 | 8690 | 8690 | 8690 | 8690 | 0 |
| 436 | 20241224 | 112700 | 1894494800 | 8690 | 8690 | 8690 | 8690 | 1 |
| 437 | 20241224 | 112600 | 1894486110 | 8690 | 8690 | 8690 | 8690 | 0 |
| 438 | 20241224 | 112500 | 1894486110 | 8690 | 8680 | 8690 | 8680 | 2 |
| 439 | 20241224 | 112400 | 1894468740 | 8660 | 8660 | 8660 | 8660 | 78 |
| 440 | 20241224 | 112300 | 1893793260 | 8660 | 8680 | 8680 | 8660 | 643 |
| 441 | 20241224 | 112200 | 1888220120 | 8690 | 8680 | 8690 | 8680 | 26 |
| 442 | 20241224 | 112100 | 1887994190 | 8690 | 8690 | 8690 | 8690 | 162 |
| 443 | 20241224 | 112000 | 1886586410 | 8690 | 8690 | 8690 | 8690 | 40 |
| 444 | 20241224 | 111900 | 1886238810 | 8690 | 8690 | 8690 | 8690 | 2 |
| 445 | 20241224 | 111800 | 1886221430 | 8690 | 8730 | 8730 | 8690 | 160 |
| 446 | 20241224 | 111700 | 1884830630 | 8690 | 8690 | 8690 | 8690 | 0 |
| 447 | 20241224 | 111600 | 1884830630 | 8690 | 8690 | 8730 | 8660 | 2646 |
| 448 | 20241224 | 111500 | 1861874150 | 8700 | 8740 | 8750 | 8700 | 1670 |
| 449 | 20241224 | 111400 | 1847321690 | 8730 | 8730 | 8730 | 8730 | 2 |
| 450 | 20241224 | 111300 | 1847304230 | 8750 | 8750 | 8750 | 8750 | 0 |
| 451 | 20241224 | 111200 | 1847304230 | 8750 | 8750 | 8750 | 8750 | 30 |
| 452 | 20241224 | 111100 | 1847041730 | 8750 | 8750 | 8750 | 8750 | 35 |
| 453 | 20241224 | 111000 | 1846735480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 454 | 20241224 | 110900 | 1846735480 | 8750 | 8750 | 8750 | 8750 | 1904 |
| 455 | 20241224 | 110800 | 1830075480 | 8740 | 8720 | 8740 | 8720 | 2021 |
| 456 | 20241224 | 110700 | 1812448360 | 8720 | 8750 | 8750 | 8720 | 1761 |
| 457 | 20241224 | 110600 | 1797049730 | 8760 | 8760 | 8760 | 8760 | 301 |
| 458 | 20241224 | 110500 | 1794412970 | 8790 | 8790 | 8790 | 8790 | 0 |
| 459 | 20241224 | 110400 | 1794412970 | 8790 | 8790 | 8790 | 8790 | 1 |
| 460 | 20241224 | 110300 | 1794404180 | 8750 | 8750 | 8750 | 8750 | 2321 |
| 461 | 20241224 | 110200 | 1774095430 | 8780 | 8750 | 8780 | 8750 | 952 |
| 462 | 20241224 | 110100 | 1765748560 | 8760 | 8750 | 8760 | 8750 | 1233 |
| 463 | 20241224 | 110000 | 1754958940 | 8760 | 8760 | 8760 | 8760 | 15 |
| 464 | 20241224 | 105900 | 1754827540 | 8760 | 8760 | 8760 | 8760 | 94 |
| 465 | 20241224 | 105800 | 1754004100 | 8760 | 8760 | 8760 | 8760 | 335 |
| 466 | 20241224 | 105700 | 1751069500 | 8760 | 8780 | 8780 | 8760 | 1764 |
| 467 | 20241224 | 105600 | 1735593260 | 8780 | 8790 | 8790 | 8780 | 408 |
| 468 | 20241224 | 105500 | 1732010730 | 8790 | 8790 | 8790 | 8790 | 0 |
| 469 | 20241224 | 105400 | 1732010730 | 8790 | 8780 | 8790 | 8780 | 3 |
| 470 | 20241224 | 105300 | 1731984370 | 8790 | 8780 | 8790 | 8780 | 137 |
| 471 | 20241224 | 105200 | 1730781500 | 8800 | 8800 | 8800 | 8800 | 139 |
| 472 | 20241224 | 105100 | 1729558300 | 8800 | 8800 | 8800 | 8800 | 2172 |
| 473 | 20241224 | 105000 | 1710444700 | 8820 | 8810 | 8820 | 8800 | 1003 |
| 474 | 20241224 | 104900 | 1701618250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 475 | 20241224 | 104800 | 1701618250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 476 | 20241224 | 104700 | 1701618250 | 8830 | 8830 | 8830 | 8770 | 20 |
| 477 | 20241224 | 104600 | 1701442560 | 8830 | 8830 | 8830 | 8800 | 103 |
| 478 | 20241224 | 104500 | 1700536100 | 8830 | 8760 | 8830 | 8760 | 302 |
| 479 | 20241224 | 104400 | 1697876510 | 8830 | 8790 | 8830 | 8790 | 336 |
| 480 | 20241224 | 104300 | 1694917250 | 8790 | 8790 | 8790 | 8740 | 861 |
| 481 | 20241224 | 104200 | 1687373890 | 8750 | 8780 | 8790 | 8750 | 941 |
| 482 | 20241224 | 104100 | 1679126610 | 8780 | 8770 | 8780 | 8760 | 14 |
| 483 | 20241224 | 104000 | 1679003830 | 8740 | 8750 | 8750 | 8740 | 968 |
| 484 | 20241224 | 103900 | 1670535270 | 8800 | 8800 | 8800 | 8740 | 389 |
| 485 | 20241224 | 103800 | 1667134830 | 8790 | 8780 | 8790 | 8780 | 2001 |
| 486 | 20241224 | 103700 | 1649546540 | 8800 | 8810 | 8810 | 8760 | 5853 |
| 487 | 20241224 | 103600 | 1598247800 | 8860 | 8860 | 8860 | 8860 | 0 |
| 488 | 20241224 | 103500 | 1598247800 | 8860 | 8880 | 8880 | 8800 | 1182 |
| 489 | 20241224 | 103400 | 1587822740 | 8860 | 8930 | 8930 | 8860 | 4418 |
| 490 | 20241224 | 103300 | 1548397470 | 8940 | 8850 | 8970 | 8800 | 4173 |
| 491 | 20241224 | 103200 | 1511226790 | 8900 | 8760 | 8900 | 8740 | 4002 |
| 492 | 20241224 | 103100 | 1476009150 | 8750 | 8740 | 8750 | 8740 | 746 |
| 493 | 20241224 | 103000 | 1469484910 | 8730 | 8720 | 8730 | 8720 | 731 |
| 494 | 20241224 | 102900 | 1463104630 | 8700 | 8700 | 8710 | 8700 | 102 |
| 495 | 20241224 | 102800 | 1462217220 | 8720 | 8720 | 8720 | 8720 | 0 |
| 496 | 20241224 | 102700 | 1462217220 | 8720 | 8720 | 8730 | 8720 | 361 |
| 497 | 20241224 | 102600 | 1459069150 | 8720 | 8690 | 8720 | 8690 | 818 |
| 498 | 20241224 | 102500 | 1451945880 | 8690 | 8690 | 8690 | 8670 | 255 |
| 499 | 20241224 | 102400 | 1449732330 | 8690 | 8690 | 8690 | 8690 | 3 |
| 500 | 20241224 | 102300 | 1449706260 | 8670 | 8670 | 8670 | 8670 | 36 |
| 501 | 20241224 | 102200 | 1449394140 | 8670 | 8670 | 8670 | 8670 | 0 |
| 502 | 20241224 | 102100 | 1449394140 | 8670 | 8660 | 8670 | 8660 | 233 |
| 503 | 20241224 | 102000 | 1447374460 | 8660 | 8650 | 8660 | 8650 | 40 |
| 504 | 20241224 | 101900 | 1447028200 | 8650 | 8650 | 8650 | 8650 | 0 |
| 505 | 20241224 | 101800 | 1447028200 | 8650 | 8650 | 8650 | 8650 | 100 |
| 506 | 20241224 | 101700 | 1446163200 | 8650 | 8610 | 8650 | 8610 | 194 |
| 507 | 20241224 | 101600 | 1444488860 | 8610 | 8650 | 8650 | 8610 | 245 |
| 508 | 20241224 | 101500 | 1442371410 | 8650 | 8610 | 8650 | 8600 | 306 |
| 509 | 20241224 | 101400 | 1439737660 | 8650 | 8650 | 8650 | 8650 | 1 |
| 510 | 20241224 | 101300 | 1439729010 | 8590 | 8650 | 8650 | 8590 | 6698 |
| 511 | 20241224 | 101200 | 1382024830 | 8660 | 8650 | 8660 | 8650 | 152 |
| 512 | 20241224 | 101100 | 1380708520 | 8660 | 8660 | 8660 | 8660 | 3 |
| 513 | 20241224 | 101000 | 1380682540 | 8660 | 8660 | 8660 | 8640 | 667 |
| 514 | 20241224 | 100900 | 1374912800 | 8660 | 8660 | 8680 | 8650 | 329 |
| 515 | 20241224 | 100800 | 1372064640 | 8660 | 8660 | 8660 | 8660 | 100 |
| 516 | 20241224 | 100700 | 1371198640 | 8660 | 8680 | 8680 | 8660 | 203 |
| 517 | 20241224 | 100600 | 1369440600 | 8680 | 8690 | 8690 | 8670 | 1668 |
| 518 | 20241224 | 100500 | 1354961260 | 8690 | 8680 | 8690 | 8680 | 102 |
| 519 | 20241224 | 100400 | 1354075890 | 8660 | 8650 | 8670 | 8650 | 36 |
| 520 | 20241224 | 100300 | 1353764420 | 8690 | 8670 | 8690 | 8670 | 177 |
| 521 | 20241224 | 100200 | 1352228060 | 8730 | 8630 | 8730 | 8630 | 695 |
| 522 | 20241224 | 100100 | 1346226710 | 8650 | 8620 | 8650 | 8620 | 369 |
| 523 | 20241224 | 100000 | 1343045840 | 8660 | 8670 | 8670 | 8630 | 671 |
| 524 | 20241224 | 095900 | 1337247380 | 8660 | 8640 | 8670 | 8610 | 4358 |
| 525 | 20241224 | 095800 | 1299710660 | 8640 | 8660 | 8660 | 8640 | 747 |
| 526 | 20241224 | 095700 | 1293249220 | 8650 | 8670 | 8680 | 8640 | 3043 |
| 527 | 20241224 | 095600 | 1266925890 | 8680 | 8710 | 8710 | 8680 | 18949 |
| 528 | 20241224 | 095500 | 1102180680 | 8740 | 8740 | 8740 | 8730 | 503 |
| 529 | 20241224 | 095400 | 1097789460 | 8740 | 8730 | 8740 | 8710 | 3668 |
| 530 | 20241224 | 095300 | 1065813070 | 8760 | 8750 | 8800 | 8720 | 2729 |
| 531 | 20241224 | 095200 | 1041966410 | 8750 | 8770 | 8780 | 8750 | 775 |
| 532 | 20241224 | 095100 | 1035174460 | 8770 | 8790 | 8790 | 8770 | 724 |
| 533 | 20241224 | 095000 | 1028823330 | 8780 | 8770 | 8790 | 8770 | 117 |
| 534 | 20241224 | 094900 | 1027796310 | 8770 | 8780 | 8780 | 8770 | 868 |
| 535 | 20241224 | 094800 | 1020181980 | 8780 | 8790 | 8810 | 8780 | 376 |
| 536 | 20241224 | 094700 | 1016879140 | 8780 | 8790 | 8790 | 8780 | 777 |
| 537 | 20241224 | 094600 | 1010049360 | 8800 | 8800 | 8800 | 8800 | 487 |
| 538 | 20241224 | 094500 | 1005763760 | 8800 | 8810 | 8810 | 8790 | 174 |
| 539 | 20241224 | 094400 | 1004233780 | 8800 | 8810 | 8810 | 8800 | 643 |
| 540 | 20241224 | 094300 | 998574320 | 8820 | 8830 | 8870 | 8820 | 1167 |
| 541 | 20241224 | 094200 | 988271420 | 8870 | 8780 | 8870 | 8780 | 1021 |
| 542 | 20241224 | 094100 | 979251900 | 8800 | 8850 | 8850 | 8800 | 1699 |
| 543 | 20241224 | 094000 | 964275190 | 8840 | 8890 | 8900 | 8840 | 1185 |
| 544 | 20241224 | 093900 | 953772770 | 8900 | 8940 | 8950 | 8900 | 3765 |
| 545 | 20241224 | 093800 | 920210060 | 8920 | 8950 | 8950 | 8920 | 3515 |
| 546 | 20241224 | 093700 | 888798830 | 8950 | 8960 | 8960 | 8940 | 186 |
| 547 | 20241224 | 093600 | 887133250 | 8970 | 8970 | 8970 | 8920 | 2076 |
| 548 | 20241224 | 093500 | 868546510 | 8970 | 8970 | 8970 | 8960 | 689 |
| 549 | 20241224 | 093400 | 862368040 | 8940 | 8970 | 8990 | 8940 | 5496 |
| 550 | 20241224 | 093300 | 813136960 | 8970 | 8950 | 8980 | 8940 | 3554 |
| 551 | 20241224 | 093200 | 781316730 | 8950 | 8990 | 9020 | 8950 | 8489 |
| 552 | 20241224 | 093100 | 704963130 | 9000 | 8880 | 9000 | 8880 | 7519 |
| 553 | 20241224 | 093000 | 637613300 | 8910 | 8870 | 8910 | 8860 | 2371 |
| 554 | 20241224 | 092900 | 616526530 | 8890 | 8890 | 8890 | 8890 | 26 |
| 555 | 20241224 | 092800 | 616295390 | 8900 | 8870 | 8900 | 8850 | 1568 |
| 556 | 20241224 | 092700 | 602392380 | 8880 | 8850 | 8880 | 8850 | 857 |
| 557 | 20241224 | 092600 | 594791140 | 8850 | 8870 | 8870 | 8850 | 169 |
| 558 | 20241224 | 092500 | 593294650 | 8870 | 8830 | 8870 | 8830 | 205 |
| 559 | 20241224 | 092400 | 591481800 | 8820 | 8770 | 8820 | 8770 | 770 |
| 560 | 20241224 | 092300 | 584725680 | 8770 | 8760 | 8770 | 8760 | 302 |
| 561 | 20241224 | 092200 | 582078140 | 8750 | 8750 | 8750 | 8750 | 121 |
| 562 | 20241224 | 092100 | 581019390 | 8740 | 8770 | 8770 | 8740 | 2320 |
| 563 | 20241224 | 092000 | 560715100 | 8810 | 8810 | 8810 | 8810 | 200 |
| 564 | 20241224 | 091900 | 558953100 | 8810 | 8760 | 8810 | 8760 | 65 |
| 565 | 20241224 | 091800 | 558382970 | 8780 | 8790 | 8820 | 8760 | 971 |
| 566 | 20241224 | 091700 | 549840810 | 8800 | 8840 | 8840 | 8800 | 25 |
| 567 | 20241224 | 091600 | 549620510 | 8790 | 8790 | 8790 | 8780 | 3009 |
| 568 | 20241224 | 091500 | 523200620 | 8850 | 8810 | 8850 | 8780 | 2077 |
| 569 | 20241224 | 091400 | 504918250 | 8820 | 8860 | 8860 | 8820 | 701 |
| 570 | 20241224 | 091300 | 498719580 | 8870 | 8920 | 8920 | 8850 | 2211 |
| 571 | 20241224 | 091200 | 479116180 | 8920 | 8920 | 8920 | 8880 | 1003 |
| 572 | 20241224 | 091100 | 470191030 | 8920 | 8920 | 8920 | 8910 | 1706 |
| 573 | 20241224 | 091000 | 454973810 | 8920 | 8860 | 8940 | 8860 | 3968 |
| 574 | 20241224 | 090900 | 419671130 | 8870 | 8880 | 8880 | 8850 | 659 |
| 575 | 20241224 | 090800 | 413825840 | 8880 | 8890 | 8890 | 8880 | 58 |
| 576 | 20241224 | 090700 | 413310270 | 8870 | 8860 | 8900 | 8860 | 3986 |
| 577 | 20241224 | 090600 | 377883310 | 8860 | 8830 | 8870 | 8820 | 1191 |
| 578 | 20241224 | 090500 | 367342670 | 8830 | 8830 | 8840 | 8820 | 5065 |
| 579 | 20241224 | 090400 | 322612830 | 8880 | 8880 | 8890 | 8820 | 8733 |
| 580 | 20241224 | 090300 | 245348850 | 8880 | 8800 | 8890 | 8800 | 10605 |
| 581 | 20241224 | 090200 | 151599820 | 8790 | 8720 | 8790 | 8720 | 2359 |
| 582 | 20241224 | 090100 | 130971500 | 8720 | 8720 | 8730 | 8700 | 3148 |
| 583 | 20241224 | 090000 | 103535950 | 8720 | 8800 | 8800 | 8720 | 10665 |