29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 184100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 3399 |
| 3 | 20241223 | 184000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20241223 | 183900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20241223 | 183800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20241223 | 183700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20241223 | 183600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20241223 | 183500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20241223 | 183400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20241223 | 183300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20241223 | 183200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20241223 | 183100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20241223 | 183000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20241223 | 182900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20241223 | 182800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20241223 | 182700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20241223 | 182600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20241223 | 182500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20241223 | 182400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20241223 | 182300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20241223 | 182200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20241223 | 182100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20241223 | 182000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20241223 | 181900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20241223 | 181800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20241223 | 181700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20241223 | 181600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20241223 | 181500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20241223 | 181400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20241223 | 181300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20241223 | 181200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20241223 | 181100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 3399 |
| 33 | 20241223 | 181000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20241223 | 180900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20241223 | 180800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20241223 | 180700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20241223 | 180600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20241223 | 180500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20241223 | 180400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20241223 | 180300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20241223 | 180200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20241223 | 180100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20241223 | 180000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20241223 | 175900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20241223 | 175800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20241223 | 175700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20241223 | 175600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20241223 | 175500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20241223 | 175400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20241223 | 175300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20241223 | 175200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20241223 | 175100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20241223 | 175000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20241223 | 174900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20241223 | 174800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20241223 | 174700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20241223 | 174600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20241223 | 174500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20241223 | 174400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20241223 | 174300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20241223 | 174200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20241223 | 174100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 3399 |
| 63 | 20241223 | 174000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20241223 | 173900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20241223 | 173800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20241223 | 173700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20241223 | 173600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20241223 | 173500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20241223 | 173400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20241223 | 173300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20241223 | 173200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20241223 | 173100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20241223 | 173000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20241223 | 172900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20241223 | 172800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20241223 | 172700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20241223 | 172600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20241223 | 172500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20241223 | 172400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20241223 | 172300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20241223 | 172200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20241223 | 172100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20241223 | 172000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20241223 | 171900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20241223 | 171800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20241223 | 171700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20241223 | 171600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20241223 | 171500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20241223 | 171400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20241223 | 171300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20241223 | 171200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20241223 | 171100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 3399 |
| 93 | 20241223 | 171000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20241223 | 170900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20241223 | 170800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20241223 | 170700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20241223 | 170600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20241223 | 170500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20241223 | 170400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20241223 | 170300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20241223 | 170200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20241223 | 170100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20241223 | 170000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20241223 | 165900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20241223 | 165800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20241223 | 165700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20241223 | 165600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20241223 | 165500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20241223 | 165400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20241223 | 165300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20241223 | 165200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20241223 | 165100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20241223 | 165000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20241223 | 164900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20241223 | 164800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20241223 | 164700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20241223 | 164600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20241223 | 164500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20241223 | 164400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20241223 | 164300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20241223 | 164200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20241223 | 164100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 3399 |
| 123 | 20241223 | 164000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20241223 | 163900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20241223 | 163800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20241223 | 163700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20241223 | 163600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20241223 | 163500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20241223 | 163400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20241223 | 163300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20241223 | 163200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20241223 | 163100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20241223 | 163000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20241223 | 162900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20241223 | 162800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20241223 | 162700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20241223 | 162600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20241223 | 162500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20241223 | 162400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20241223 | 162300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20241223 | 162200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20241223 | 162100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20241223 | 162000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20241223 | 161900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20241223 | 161800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20241223 | 161700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20241223 | 161600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20241223 | 161500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20241223 | 161400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20241223 | 161300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20241223 | 161200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20241223 | 161100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 3399 |
| 153 | 20241223 | 161000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20241223 | 160900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20241223 | 160800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20241223 | 160700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20241223 | 160600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20241223 | 160500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20241223 | 160400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20241223 | 160300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20241223 | 160200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20241223 | 160100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20241223 | 160000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20241223 | 155900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20241223 | 155800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20241223 | 155700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20241223 | 155600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20241223 | 155500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20241223 | 155400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20241223 | 155300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20241223 | 155200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20241223 | 155100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20241223 | 155000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20241223 | 154900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20241223 | 154800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20241223 | 154700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20241223 | 154600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20241223 | 154500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20241223 | 154400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20241223 | 154300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20241223 | 154200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20241223 | 154100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 3399 |
| 183 | 20241223 | 154000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20241223 | 153900 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20241223 | 153800 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20241223 | 153700 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 187 | 20241223 | 153600 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20241223 | 153500 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 189 | 20241223 | 153400 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 190 | 20241223 | 153300 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 191 | 20241223 | 153200 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 192 | 20241223 | 153100 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 0 |
| 193 | 20241223 | 153000 | 2913316550 | 8740 | 8740 | 8740 | 8740 | 3399 |
| 194 | 20241223 | 152900 | 2883609290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20241223 | 152800 | 2883609290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20241223 | 152700 | 2883609290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20241223 | 152600 | 2883609290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20241223 | 152500 | 2883609290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20241223 | 152400 | 2883609290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20241223 | 152300 | 2883609290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20241223 | 152200 | 2883609290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20241223 | 152100 | 2883609290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20241223 | 152000 | 2883609290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20241223 | 151900 | 2883609290 | 8730 | 8730 | 8740 | 8710 | 1172 |
| 205 | 20241223 | 151800 | 2873388460 | 8720 | 8740 | 8760 | 8720 | 1364 |
| 206 | 20241223 | 151700 | 2861478840 | 8740 | 8740 | 8740 | 8740 | 607 |
| 207 | 20241223 | 151600 | 2856173660 | 8740 | 8750 | 8750 | 8740 | 651 |
| 208 | 20241223 | 151500 | 2850483720 | 8770 | 8770 | 8770 | 8770 | 4 |
| 209 | 20241223 | 151400 | 2850448640 | 8780 | 8760 | 8780 | 8760 | 60 |
| 210 | 20241223 | 151300 | 2849922840 | 8790 | 8760 | 8790 | 8760 | 101 |
| 211 | 20241223 | 151200 | 2849037510 | 8760 | 8740 | 8760 | 8740 | 1941 |
| 212 | 20241223 | 151100 | 2832040410 | 8740 | 8740 | 8740 | 8740 | 0 |
| 213 | 20241223 | 151000 | 2832040410 | 8740 | 8760 | 8760 | 8730 | 133 |
| 214 | 20241223 | 150900 | 2830876310 | 8760 | 8740 | 8760 | 8740 | 709 |
| 215 | 20241223 | 150800 | 2824674310 | 8730 | 8750 | 8750 | 8730 | 464 |
| 216 | 20241223 | 150700 | 2820619510 | 8750 | 8740 | 8750 | 8720 | 856 |
| 217 | 20241223 | 150600 | 2813148510 | 8730 | 8760 | 8760 | 8730 | 1094 |
| 218 | 20241223 | 150500 | 2803580450 | 8760 | 8760 | 8760 | 8760 | 497 |
| 219 | 20241223 | 150400 | 2799226730 | 8760 | 8760 | 8790 | 8760 | 342 |
| 220 | 20241223 | 150300 | 2796228360 | 8750 | 8800 | 8800 | 8750 | 260 |
| 221 | 20241223 | 150200 | 2793946360 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20241223 | 150100 | 2793946360 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20241223 | 150000 | 2793946360 | 8800 | 8790 | 8810 | 8790 | 239 |
| 224 | 20241223 | 145900 | 2791843350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 225 | 20241223 | 145800 | 2791843350 | 8800 | 8760 | 8800 | 8750 | 998 |
| 226 | 20241223 | 145700 | 2783100770 | 8750 | 8740 | 8750 | 8740 | 119 |
| 227 | 20241223 | 145600 | 2782060160 | 8760 | 8750 | 8760 | 8750 | 429 |
| 228 | 20241223 | 145500 | 2778306400 | 8750 | 8760 | 8760 | 8750 | 116 |
| 229 | 20241223 | 145400 | 2777291200 | 8760 | 8760 | 8760 | 8750 | 887 |
| 230 | 20241223 | 145300 | 2769528880 | 8760 | 8770 | 8770 | 8760 | 159 |
| 231 | 20241223 | 145200 | 2768135450 | 8770 | 8780 | 8780 | 8770 | 141 |
| 232 | 20241223 | 145100 | 2766897530 | 8780 | 8770 | 8780 | 8760 | 631 |
| 233 | 20241223 | 145000 | 2761368120 | 8760 | 8770 | 8780 | 8760 | 591 |
| 234 | 20241223 | 144900 | 2756189840 | 8780 | 8770 | 8780 | 8770 | 63 |
| 235 | 20241223 | 144800 | 2755636710 | 8780 | 8780 | 8780 | 8780 | 28 |
| 236 | 20241223 | 144700 | 2755390870 | 8750 | 8780 | 8780 | 8750 | 480 |
| 237 | 20241223 | 144600 | 2751184410 | 8780 | 8780 | 8790 | 8780 | 9 |
| 238 | 20241223 | 144500 | 2751105350 | 8790 | 8780 | 8790 | 8780 | 3 |
| 239 | 20241223 | 144400 | 2751079000 | 8790 | 8790 | 8790 | 8790 | 7 |
| 240 | 20241223 | 144300 | 2751017470 | 8790 | 8790 | 8790 | 8790 | 1 |
| 241 | 20241223 | 144200 | 2751008680 | 8790 | 8790 | 8790 | 8750 | 2602 |
| 242 | 20241223 | 144100 | 2728228600 | 8770 | 8780 | 8780 | 8770 | 105 |
| 243 | 20241223 | 144000 | 2727307560 | 8790 | 8790 | 8790 | 8780 | 13 |
| 244 | 20241223 | 143900 | 2727193390 | 8780 | 8780 | 8780 | 8780 | 1 |
| 245 | 20241223 | 143800 | 2727184610 | 8800 | 8800 | 8800 | 8800 | 1 |
| 246 | 20241223 | 143700 | 2727175810 | 8770 | 8780 | 8780 | 8770 | 1697 |
| 247 | 20241223 | 143600 | 2712286580 | 8780 | 8790 | 8790 | 8780 | 201 |
| 248 | 20241223 | 143500 | 2710521450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 249 | 20241223 | 143400 | 2710521450 | 8840 | 8820 | 8840 | 8810 | 83 |
| 250 | 20241223 | 143300 | 2709788840 | 8830 | 8830 | 8830 | 8830 | 0 |
| 251 | 20241223 | 143200 | 2709788840 | 8830 | 8830 | 8830 | 8830 | 6 |
| 252 | 20241223 | 143100 | 2709735860 | 8820 | 8800 | 8820 | 8790 | 117 |
| 253 | 20241223 | 143000 | 2708706940 | 8800 | 8830 | 8830 | 8800 | 122 |
| 254 | 20241223 | 142900 | 2707632680 | 8830 | 8830 | 8830 | 8830 | 17 |
| 255 | 20241223 | 142800 | 2707482570 | 8830 | 8840 | 8840 | 8830 | 14 |
| 256 | 20241223 | 142700 | 2707358900 | 8840 | 8800 | 8840 | 8800 | 456 |
| 257 | 20241223 | 142600 | 2703345900 | 8800 | 8790 | 8800 | 8790 | 695 |
| 258 | 20241223 | 142500 | 2697231630 | 8800 | 8800 | 8800 | 8780 | 36 |
| 259 | 20241223 | 142400 | 2696914930 | 8800 | 8840 | 8840 | 8800 | 12 |
| 260 | 20241223 | 142300 | 2696809050 | 8840 | 8840 | 8840 | 8840 | 22 |
| 261 | 20241223 | 142200 | 2696614570 | 8840 | 8840 | 8840 | 8840 | 17 |
| 262 | 20241223 | 142100 | 2696464290 | 8840 | 8820 | 8840 | 8770 | 277 |
| 263 | 20241223 | 142000 | 2694022370 | 8820 | 8780 | 8820 | 8770 | 166 |
| 264 | 20241223 | 141900 | 2692566350 | 8770 | 8820 | 8820 | 8770 | 52 |
| 265 | 20241223 | 141800 | 2692108850 | 8820 | 8820 | 8820 | 8820 | 1 |
| 266 | 20241223 | 141700 | 2692100030 | 8800 | 8800 | 8800 | 8800 | 6 |
| 267 | 20241223 | 141600 | 2692047230 | 8800 | 8770 | 8800 | 8760 | 817 |
| 268 | 20241223 | 141500 | 2684883410 | 8760 | 8770 | 8770 | 8760 | 275 |
| 269 | 20241223 | 141400 | 2682472450 | 8770 | 8790 | 8800 | 8770 | 604 |
| 270 | 20241223 | 141300 | 2677171600 | 8790 | 8790 | 8790 | 8790 | 5 |
| 271 | 20241223 | 141200 | 2677127650 | 8790 | 8820 | 8820 | 8790 | 205 |
| 272 | 20241223 | 141100 | 2675325550 | 8820 | 8820 | 8820 | 8790 | 213 |
| 273 | 20241223 | 141000 | 2673452890 | 8820 | 8820 | 8820 | 8790 | 14 |
| 274 | 20241223 | 140900 | 2673329590 | 8820 | 8820 | 8820 | 8820 | 13 |
| 275 | 20241223 | 140800 | 2673214930 | 8820 | 8800 | 8820 | 8800 | 1055 |
| 276 | 20241223 | 140700 | 2663929050 | 8800 | 8820 | 8820 | 8800 | 46 |
| 277 | 20241223 | 140600 | 2663524000 | 8820 | 8820 | 8820 | 8820 | 8 |
| 278 | 20241223 | 140500 | 2663453440 | 8820 | 8820 | 8820 | 8820 | 7 |
| 279 | 20241223 | 140400 | 2663391700 | 8820 | 8820 | 8820 | 8820 | 14 |
| 280 | 20241223 | 140300 | 2663268220 | 8810 | 8810 | 8810 | 8810 | 102 |
| 281 | 20241223 | 140200 | 2662369600 | 8810 | 8810 | 8810 | 8790 | 31 |
| 282 | 20241223 | 140100 | 2662096560 | 8810 | 8820 | 8820 | 8810 | 7 |
| 283 | 20241223 | 140000 | 2662034860 | 8820 | 8810 | 8820 | 8790 | 123 |
| 284 | 20241223 | 135900 | 2660951600 | 8790 | 8790 | 8790 | 8790 | 31 |
| 285 | 20241223 | 135800 | 2660679110 | 8790 | 8790 | 8790 | 8790 | 256 |
| 286 | 20241223 | 135700 | 2658428870 | 8790 | 8790 | 8790 | 8790 | 201 |
| 287 | 20241223 | 135600 | 2656662080 | 8790 | 8790 | 8790 | 8790 | 6 |
| 288 | 20241223 | 135500 | 2656609340 | 8810 | 8790 | 8810 | 8790 | 277 |
| 289 | 20241223 | 135400 | 2654173990 | 8790 | 8800 | 8800 | 8790 | 3 |
| 290 | 20241223 | 135300 | 2654147600 | 8800 | 8800 | 8800 | 8800 | 20 |
| 291 | 20241223 | 135200 | 2653971600 | 8820 | 8820 | 8820 | 8820 | 0 |
| 292 | 20241223 | 135100 | 2653971600 | 8820 | 8810 | 8820 | 8790 | 606 |
| 293 | 20241223 | 135000 | 2648635480 | 8800 | 8800 | 8800 | 8800 | 200 |
| 294 | 20241223 | 134900 | 2646875480 | 8800 | 8800 | 8800 | 8800 | 0 |
| 295 | 20241223 | 134800 | 2646875480 | 8800 | 8830 | 8830 | 8800 | 15 |
| 296 | 20241223 | 134700 | 2646743390 | 8830 | 8830 | 8830 | 8830 | 0 |
| 297 | 20241223 | 134600 | 2646743390 | 8830 | 8830 | 8830 | 8830 | 0 |
| 298 | 20241223 | 134500 | 2646743390 | 8830 | 8830 | 8830 | 8830 | 19 |
| 299 | 20241223 | 134400 | 2646575620 | 8830 | 8830 | 8830 | 8830 | 2 |
| 300 | 20241223 | 134300 | 2646557960 | 8830 | 8830 | 8830 | 8830 | 24 |
| 301 | 20241223 | 134200 | 2646346040 | 8840 | 8840 | 8840 | 8840 | 0 |
| 302 | 20241223 | 134100 | 2646346040 | 8840 | 8840 | 8840 | 8840 | 0 |
| 303 | 20241223 | 134000 | 2646346040 | 8840 | 8840 | 8840 | 8840 | 1 |
| 304 | 20241223 | 133900 | 2646337200 | 8840 | 8840 | 8840 | 8840 | 2 |
| 305 | 20241223 | 133800 | 2646319520 | 8840 | 8840 | 8840 | 8790 | 2466 |
| 306 | 20241223 | 133700 | 2624628010 | 8820 | 8880 | 8880 | 8820 | 72 |
| 307 | 20241223 | 133600 | 2623991710 | 8880 | 8850 | 8880 | 8850 | 213 |
| 308 | 20241223 | 133500 | 2622106600 | 8850 | 8820 | 8850 | 8810 | 152 |
| 309 | 20241223 | 133400 | 2620767380 | 8850 | 8810 | 8850 | 8810 | 221 |
| 310 | 20241223 | 133300 | 2618819890 | 8820 | 8820 | 8820 | 8820 | 26 |
| 311 | 20241223 | 133200 | 2618590570 | 8820 | 8830 | 8830 | 8820 | 1457 |
| 312 | 20241223 | 133100 | 2605734290 | 8850 | 8870 | 8870 | 8820 | 12 |
| 313 | 20241223 | 133000 | 2605628280 | 8820 | 8860 | 8860 | 8820 | 589 |
| 314 | 20241223 | 132900 | 2600430280 | 8870 | 8880 | 8880 | 8870 | 7 |
| 315 | 20241223 | 132800 | 2600368170 | 8840 | 8850 | 8850 | 8840 | 523 |
| 316 | 20241223 | 132700 | 2595741470 | 8850 | 8850 | 8850 | 8840 | 541 |
| 317 | 20241223 | 132600 | 2590954630 | 8860 | 8870 | 8890 | 8860 | 232 |
| 318 | 20241223 | 132500 | 2588897400 | 8880 | 8880 | 8880 | 8870 | 573 |
| 319 | 20241223 | 132400 | 2583811260 | 8890 | 8890 | 8890 | 8890 | 117 |
| 320 | 20241223 | 132300 | 2582771130 | 8900 | 8870 | 8900 | 8870 | 529 |
| 321 | 20241223 | 132200 | 2578078840 | 8900 | 8890 | 8900 | 8880 | 1631 |
| 322 | 20241223 | 132100 | 2563579310 | 8880 | 8870 | 8880 | 8870 | 70 |
| 323 | 20241223 | 132000 | 2562957720 | 8870 | 8870 | 8870 | 8870 | 294 |
| 324 | 20241223 | 131900 | 2560349940 | 8880 | 8900 | 8900 | 8870 | 411 |
| 325 | 20241223 | 131800 | 2556701190 | 8900 | 8920 | 8930 | 8900 | 4445 |
| 326 | 20241223 | 131700 | 2517064840 | 8920 | 8910 | 8920 | 8910 | 24 |
| 327 | 20241223 | 131600 | 2516850900 | 8910 | 8900 | 8920 | 8900 | 1222 |
| 328 | 20241223 | 131500 | 2505961070 | 8890 | 8890 | 8890 | 8890 | 106 |
| 329 | 20241223 | 131400 | 2505018730 | 8910 | 8900 | 8920 | 8900 | 743 |
| 330 | 20241223 | 131300 | 2498403930 | 8900 | 8870 | 8900 | 8870 | 825 |
| 331 | 20241223 | 131200 | 2491070130 | 8880 | 8850 | 8880 | 8850 | 611 |
| 332 | 20241223 | 131100 | 2485650790 | 8860 | 8850 | 8860 | 8850 | 34 |
| 333 | 20241223 | 131000 | 2485349690 | 8850 | 8850 | 8850 | 8850 | 7 |
| 334 | 20241223 | 130900 | 2485287740 | 8870 | 8860 | 8870 | 8860 | 351 |
| 335 | 20241223 | 130800 | 2482175730 | 8860 | 8860 | 8860 | 8860 | 12 |
| 336 | 20241223 | 130700 | 2482069410 | 8840 | 8860 | 8860 | 8840 | 51 |
| 337 | 20241223 | 130600 | 2481617770 | 8880 | 8860 | 8880 | 8850 | 1176 |
| 338 | 20241223 | 130500 | 2471195240 | 8860 | 8840 | 8860 | 8840 | 59 |
| 339 | 20241223 | 130400 | 2470672940 | 8840 | 8840 | 8840 | 8830 | 458 |
| 340 | 20241223 | 130300 | 2466624230 | 8840 | 8840 | 8840 | 8830 | 364 |
| 341 | 20241223 | 130200 | 2463408470 | 8850 | 8860 | 8860 | 8840 | 867 |
| 342 | 20241223 | 130100 | 2455736250 | 8870 | 8870 | 8870 | 8870 | 13 |
| 343 | 20241223 | 130000 | 2455620940 | 8860 | 8850 | 8860 | 8850 | 189 |
| 344 | 20241223 | 125900 | 2453946900 | 8850 | 8850 | 8850 | 8850 | 55 |
| 345 | 20241223 | 125800 | 2453460150 | 8850 | 8850 | 8880 | 8850 | 656 |
| 346 | 20241223 | 125700 | 2447651560 | 8830 | 8830 | 8830 | 8830 | 20 |
| 347 | 20241223 | 125600 | 2447474960 | 8830 | 8840 | 8840 | 8830 | 148 |
| 348 | 20241223 | 125500 | 2446167910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 349 | 20241223 | 125400 | 2446167910 | 8830 | 8830 | 8830 | 8830 | 1 |
| 350 | 20241223 | 125300 | 2446159080 | 8830 | 8850 | 8850 | 8830 | 18 |
| 351 | 20241223 | 125200 | 2445999940 | 8850 | 8850 | 8850 | 8850 | 27 |
| 352 | 20241223 | 125100 | 2445760990 | 8860 | 8860 | 8860 | 8860 | 3 |
| 353 | 20241223 | 125000 | 2445734410 | 8850 | 8850 | 8850 | 8850 | 550 |
| 354 | 20241223 | 124900 | 2440866910 | 8860 | 8860 | 8860 | 8860 | 0 |
| 355 | 20241223 | 124800 | 2440866910 | 8860 | 8860 | 8860 | 8800 | 1497 |
| 356 | 20241223 | 124700 | 2427665090 | 8890 | 8860 | 8890 | 8850 | 656 |
| 357 | 20241223 | 124600 | 2421856500 | 8870 | 8870 | 8870 | 8870 | 0 |
| 358 | 20241223 | 124500 | 2421856500 | 8870 | 8870 | 8870 | 8870 | 0 |
| 359 | 20241223 | 124400 | 2421856500 | 8870 | 8870 | 8870 | 8870 | 0 |
| 360 | 20241223 | 124300 | 2421856500 | 8870 | 8870 | 8870 | 8870 | 75 |
| 361 | 20241223 | 124200 | 2421191250 | 8840 | 8880 | 8880 | 8840 | 3907 |
| 362 | 20241223 | 124100 | 2386637700 | 8890 | 8890 | 8890 | 8890 | 50 |
| 363 | 20241223 | 124000 | 2386193200 | 8890 | 8880 | 8890 | 8870 | 808 |
| 364 | 20241223 | 123900 | 2379019950 | 8880 | 8940 | 8940 | 8880 | 3445 |
| 365 | 20241223 | 123800 | 2348368360 | 8900 | 8930 | 8950 | 8900 | 12272 |
| 366 | 20241223 | 123700 | 2238638710 | 8920 | 8910 | 8920 | 8910 | 1160 |
| 367 | 20241223 | 123600 | 2228294950 | 8910 | 8910 | 8910 | 8910 | 100 |
| 368 | 20241223 | 123500 | 2227403950 | 8910 | 8910 | 8910 | 8910 | 329 |
| 369 | 20241223 | 123400 | 2224472560 | 8910 | 8910 | 8920 | 8900 | 204 |
| 370 | 20241223 | 123300 | 2222655000 | 8910 | 8870 | 8910 | 8850 | 712 |
| 371 | 20241223 | 123200 | 2216333870 | 8850 | 8850 | 8870 | 8850 | 166 |
| 372 | 20241223 | 123100 | 2214864750 | 8870 | 8880 | 8880 | 8850 | 639 |
| 373 | 20241223 | 123000 | 2209201290 | 8880 | 8890 | 8890 | 8880 | 7 |
| 374 | 20241223 | 122900 | 2209139100 | 8900 | 8900 | 8900 | 8900 | 1310 |
| 375 | 20241223 | 122800 | 2197480100 | 8900 | 8900 | 8900 | 8900 | 0 |
| 376 | 20241223 | 122700 | 2197480100 | 8900 | 8890 | 8900 | 8890 | 35 |
| 377 | 20241223 | 122600 | 2197168610 | 8860 | 8880 | 8880 | 8860 | 12 |
| 378 | 20241223 | 122500 | 2197062070 | 8900 | 8900 | 8900 | 8900 | 51 |
| 379 | 20241223 | 122400 | 2196608170 | 8900 | 8900 | 8900 | 8900 | 1393 |
| 380 | 20241223 | 122300 | 2184210470 | 8900 | 8900 | 8900 | 8900 | 5 |
| 381 | 20241223 | 122200 | 2184165970 | 8900 | 8900 | 8900 | 8870 | 874 |
| 382 | 20241223 | 122100 | 2176396240 | 8900 | 8870 | 8900 | 8870 | 9 |
| 383 | 20241223 | 122000 | 2176316170 | 8900 | 8890 | 8900 | 8890 | 256 |
| 384 | 20241223 | 121900 | 2174040280 | 8890 | 8890 | 8890 | 8880 | 1625 |
| 385 | 20241223 | 121800 | 2159599030 | 8890 | 8890 | 8890 | 8880 | 460 |
| 386 | 20241223 | 121700 | 2155509700 | 8890 | 8880 | 8890 | 8880 | 500 |
| 387 | 20241223 | 121600 | 2151069690 | 8880 | 8860 | 8880 | 8860 | 23 |
| 388 | 20241223 | 121500 | 2150865660 | 8860 | 8860 | 8860 | 8860 | 5 |
| 389 | 20241223 | 121400 | 2150821360 | 8840 | 8860 | 8870 | 8840 | 1078 |
| 390 | 20241223 | 121300 | 2141277030 | 8860 | 8860 | 8860 | 8860 | 1 |
| 391 | 20241223 | 121200 | 2141268170 | 8860 | 8860 | 8860 | 8860 | 1000 |
| 392 | 20241223 | 121100 | 2132408170 | 8860 | 8870 | 8870 | 8860 | 4 |
| 393 | 20241223 | 121000 | 2132372700 | 8870 | 8860 | 8870 | 8860 | 6 |
| 394 | 20241223 | 120900 | 2132319530 | 8820 | 8870 | 8870 | 8820 | 123 |
| 395 | 20241223 | 120800 | 2131234520 | 8820 | 8820 | 8820 | 8820 | 0 |
| 396 | 20241223 | 120700 | 2131234520 | 8820 | 8840 | 8840 | 8820 | 125 |
| 397 | 20241223 | 120600 | 2130131970 | 8820 | 8870 | 8870 | 8820 | 14 |
| 398 | 20241223 | 120500 | 2130007940 | 8820 | 8810 | 8820 | 8800 | 333 |
| 399 | 20241223 | 120400 | 2127075650 | 8810 | 8830 | 8880 | 8810 | 168 |
| 400 | 20241223 | 120300 | 2125594240 | 8880 | 8880 | 8880 | 8880 | 433 |
| 401 | 20241223 | 120200 | 2121749200 | 8880 | 8880 | 8890 | 8810 | 1003 |
| 402 | 20241223 | 120100 | 2112845610 | 8880 | 8840 | 8880 | 8840 | 1387 |
| 403 | 20241223 | 120000 | 2100561850 | 8840 | 8820 | 8840 | 8820 | 2204 |
| 404 | 20241223 | 115900 | 2081094950 | 8820 | 8800 | 8820 | 8800 | 712 |
| 405 | 20241223 | 115800 | 2074819200 | 8770 | 8770 | 8770 | 8770 | 4 |
| 406 | 20241223 | 115700 | 2074784120 | 8820 | 8820 | 8820 | 8820 | 0 |
| 407 | 20241223 | 115600 | 2074784120 | 8820 | 8820 | 8820 | 8820 | 0 |
| 408 | 20241223 | 115500 | 2074784120 | 8820 | 8770 | 8820 | 8770 | 22 |
| 409 | 20241223 | 115400 | 2074590140 | 8770 | 8820 | 8820 | 8770 | 563 |
| 410 | 20241223 | 115300 | 2069637480 | 8820 | 8820 | 8820 | 8820 | 2 |
| 411 | 20241223 | 115200 | 2069619840 | 8820 | 8810 | 8820 | 8800 | 247 |
| 412 | 20241223 | 115100 | 2067444800 | 8760 | 8760 | 8760 | 8760 | 5 |
| 413 | 20241223 | 115000 | 2067401000 | 8810 | 8810 | 8810 | 8810 | 0 |
| 414 | 20241223 | 114900 | 2067401000 | 8810 | 8810 | 8810 | 8750 | 120 |
| 415 | 20241223 | 114800 | 2066348140 | 8820 | 8820 | 8820 | 8820 | 100 |
| 416 | 20241223 | 114700 | 2065466140 | 8820 | 8820 | 8820 | 8820 | 31 |
| 417 | 20241223 | 114600 | 2065192720 | 8820 | 8800 | 8820 | 8800 | 13 |
| 418 | 20241223 | 114500 | 2065078210 | 8800 | 8800 | 8800 | 8760 | 111 |
| 419 | 20241223 | 114400 | 2064101650 | 8810 | 8810 | 8810 | 8810 | 139 |
| 420 | 20241223 | 114300 | 2062877060 | 8810 | 8770 | 8810 | 8750 | 11504 |
| 421 | 20241223 | 114200 | 1962181580 | 8820 | 8820 | 8820 | 8820 | 0 |
| 422 | 20241223 | 114100 | 1962181580 | 8820 | 8820 | 8820 | 8820 | 0 |
| 423 | 20241223 | 114000 | 1962181580 | 8820 | 8810 | 8820 | 8810 | 1012 |
| 424 | 20241223 | 113900 | 1953265830 | 8800 | 8800 | 8800 | 8800 | 64 |
| 425 | 20241223 | 113800 | 1952702630 | 8800 | 8800 | 8800 | 8800 | 3 |
| 426 | 20241223 | 113700 | 1952676230 | 8760 | 8760 | 8760 | 8760 | 15 |
| 427 | 20241223 | 113600 | 1952544830 | 8810 | 8800 | 8810 | 8800 | 7 |
| 428 | 20241223 | 113500 | 1952483210 | 8800 | 8800 | 8800 | 8800 | 0 |
| 429 | 20241223 | 113400 | 1952483210 | 8800 | 8800 | 8800 | 8800 | 0 |
| 430 | 20241223 | 113300 | 1952483210 | 8800 | 8770 | 8800 | 8770 | 283 |
| 431 | 20241223 | 113200 | 1949992990 | 8770 | 8760 | 8770 | 8760 | 8 |
| 432 | 20241223 | 113100 | 1949922890 | 8760 | 8760 | 8760 | 8760 | 5 |
| 433 | 20241223 | 113000 | 1949879090 | 8770 | 8770 | 8770 | 8770 | 0 |
| 434 | 20241223 | 112900 | 1949879090 | 8770 | 8760 | 8770 | 8760 | 11 |
| 435 | 20241223 | 112800 | 1949782630 | 8770 | 8770 | 8770 | 8770 | 1 |
| 436 | 20241223 | 112700 | 1949773860 | 8750 | 8750 | 8750 | 8750 | 11 |
| 437 | 20241223 | 112600 | 1949677610 | 8750 | 8780 | 8780 | 8750 | 1960 |
| 438 | 20241223 | 112500 | 1932496650 | 8770 | 8770 | 8770 | 8770 | 364 |
| 439 | 20241223 | 112400 | 1929304370 | 8760 | 8760 | 8760 | 8760 | 50 |
| 440 | 20241223 | 112300 | 1928866370 | 8760 | 8760 | 8760 | 8760 | 487 |
| 441 | 20241223 | 112200 | 1924600250 | 8760 | 8760 | 8760 | 8760 | 5 |
| 442 | 20241223 | 112100 | 1924556450 | 8760 | 8760 | 8760 | 8760 | 365 |
| 443 | 20241223 | 112000 | 1921359050 | 8760 | 8770 | 8770 | 8760 | 85 |
| 444 | 20241223 | 111900 | 1920614440 | 8760 | 8760 | 8760 | 8760 | 34 |
| 445 | 20241223 | 111800 | 1920316600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 446 | 20241223 | 111700 | 1920316600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 447 | 20241223 | 111600 | 1920316600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 448 | 20241223 | 111500 | 1920316600 | 8780 | 8780 | 8780 | 8770 | 688 |
| 449 | 20241223 | 111400 | 1914282400 | 8780 | 8780 | 8780 | 8780 | 25 |
| 450 | 20241223 | 111300 | 1914062900 | 8780 | 8770 | 8780 | 8760 | 785 |
| 451 | 20241223 | 111200 | 1907179090 | 8770 | 8780 | 8780 | 8760 | 792 |
| 452 | 20241223 | 111100 | 1900236070 | 8770 | 8780 | 8780 | 8770 | 170 |
| 453 | 20241223 | 111000 | 1898745050 | 8800 | 8800 | 8800 | 8800 | 0 |
| 454 | 20241223 | 110900 | 1898745050 | 8800 | 8780 | 8800 | 8770 | 101 |
| 455 | 20241223 | 110800 | 1897859080 | 8800 | 8780 | 8800 | 8780 | 160 |
| 456 | 20241223 | 110700 | 1896453180 | 8790 | 8790 | 8790 | 8790 | 10 |
| 457 | 20241223 | 110600 | 1896365280 | 8790 | 8800 | 8800 | 8790 | 602 |
| 458 | 20241223 | 110500 | 1891071670 | 8820 | 8820 | 8820 | 8820 | 0 |
| 459 | 20241223 | 110400 | 1891071670 | 8820 | 8840 | 8840 | 8790 | 215 |
| 460 | 20241223 | 110300 | 1889181130 | 8800 | 8800 | 8800 | 8800 | 11 |
| 461 | 20241223 | 110200 | 1889084330 | 8800 | 8800 | 8800 | 8800 | 1000 |
| 462 | 20241223 | 110100 | 1880284330 | 8840 | 8840 | 8840 | 8840 | 0 |
| 463 | 20241223 | 110000 | 1880284330 | 8840 | 8800 | 8840 | 8800 | 86 |
| 464 | 20241223 | 105900 | 1879527490 | 8840 | 8840 | 8840 | 8770 | 418 |
| 465 | 20241223 | 105800 | 1875857970 | 8840 | 8840 | 8840 | 8840 | 188 |
| 466 | 20241223 | 105700 | 1874196050 | 8790 | 8790 | 8790 | 8790 | 50 |
| 467 | 20241223 | 105600 | 1873756550 | 8790 | 8790 | 8790 | 8790 | 0 |
| 468 | 20241223 | 105500 | 1873756550 | 8790 | 8850 | 8850 | 8790 | 3 |
| 469 | 20241223 | 105400 | 1873730060 | 8850 | 8850 | 8850 | 8850 | 86 |
| 470 | 20241223 | 105300 | 1872968960 | 8850 | 8850 | 8850 | 8850 | 0 |
| 471 | 20241223 | 105200 | 1872968960 | 8850 | 8790 | 8850 | 8770 | 52 |
| 472 | 20241223 | 105100 | 1872512700 | 8840 | 8840 | 8840 | 8790 | 87 |
| 473 | 20241223 | 105000 | 1871744220 | 8840 | 8800 | 8840 | 8800 | 7 |
| 474 | 20241223 | 104900 | 1871682580 | 8850 | 8850 | 8850 | 8810 | 3449 |
| 475 | 20241223 | 104800 | 1841231280 | 8850 | 8850 | 8850 | 8850 | 204 |
| 476 | 20241223 | 104700 | 1839425880 | 8850 | 8850 | 8850 | 8850 | 201 |
| 477 | 20241223 | 104600 | 1837647030 | 8850 | 8850 | 8850 | 8790 | 531 |
| 478 | 20241223 | 104500 | 1832950330 | 8830 | 8790 | 8860 | 8790 | 8600 |
| 479 | 20241223 | 104400 | 1756789930 | 8750 | 8800 | 8800 | 8750 | 2555 |
| 480 | 20241223 | 104300 | 1734379110 | 8850 | 8810 | 8850 | 8800 | 553 |
| 481 | 20241223 | 104200 | 1729512640 | 8810 | 8850 | 8850 | 8810 | 177 |
| 482 | 20241223 | 104100 | 1727952790 | 8810 | 8850 | 8850 | 8810 | 238 |
| 483 | 20241223 | 104000 | 1725855970 | 8810 | 8850 | 8850 | 8810 | 285 |
| 484 | 20241223 | 103900 | 1723340840 | 8850 | 8850 | 8850 | 8840 | 116 |
| 485 | 20241223 | 103800 | 1722314730 | 8810 | 8850 | 8850 | 8810 | 1343 |
| 486 | 20241223 | 103700 | 1710430210 | 8860 | 8810 | 8860 | 8810 | 4113 |
| 487 | 20241223 | 103600 | 1674002230 | 8810 | 8810 | 8820 | 8810 | 103 |
| 488 | 20241223 | 103500 | 1673094790 | 8800 | 8830 | 8830 | 8800 | 100 |
| 489 | 20241223 | 103400 | 1672214710 | 8770 | 8770 | 8770 | 8770 | 4 |
| 490 | 20241223 | 103300 | 1672179630 | 8780 | 8780 | 8790 | 8770 | 129 |
| 491 | 20241223 | 103200 | 1671048250 | 8790 | 8740 | 8860 | 8740 | 4519 |
| 492 | 20241223 | 103100 | 1631092490 | 8740 | 8740 | 8740 | 8740 | 303 |
| 493 | 20241223 | 103000 | 1628444270 | 8740 | 8730 | 8740 | 8730 | 67 |
| 494 | 20241223 | 102900 | 1627859250 | 8730 | 8730 | 8730 | 8730 | 200 |
| 495 | 20241223 | 102800 | 1626113250 | 8730 | 8730 | 8730 | 8730 | 334 |
| 496 | 20241223 | 102700 | 1623197430 | 8720 | 8720 | 8720 | 8720 | 9 |
| 497 | 20241223 | 102600 | 1623118950 | 8710 | 8720 | 8720 | 8710 | 590 |
| 498 | 20241223 | 102500 | 1617979890 | 8770 | 8720 | 8770 | 8720 | 8 |
| 499 | 20241223 | 102400 | 1617910080 | 8770 | 8770 | 8770 | 8770 | 98 |
| 500 | 20241223 | 102300 | 1617050620 | 8770 | 8730 | 8770 | 8710 | 3003 |
| 501 | 20241223 | 102200 | 1590862510 | 8770 | 8740 | 8770 | 8740 | 42 |
| 502 | 20241223 | 102100 | 1590495080 | 8740 | 8770 | 8770 | 8720 | 559 |
| 503 | 20241223 | 102000 | 1585619380 | 8720 | 8730 | 8770 | 8720 | 314 |
| 504 | 20241223 | 101900 | 1582879080 | 8720 | 8720 | 8720 | 8720 | 435 |
| 505 | 20241223 | 101800 | 1579085880 | 8730 | 8720 | 8730 | 8720 | 405 |
| 506 | 20241223 | 101700 | 1575554230 | 8750 | 8720 | 8750 | 8720 | 92 |
| 507 | 20241223 | 101600 | 1574751060 | 8750 | 8750 | 8770 | 8750 | 81 |
| 508 | 20241223 | 101500 | 1574042290 | 8720 | 8760 | 8790 | 8720 | 2065 |
| 509 | 20241223 | 101400 | 1555961590 | 8800 | 8800 | 8800 | 8780 | 260 |
| 510 | 20241223 | 101300 | 1553678220 | 8800 | 8810 | 8810 | 8790 | 1331 |
| 511 | 20241223 | 101200 | 1541966640 | 8830 | 8810 | 8840 | 8810 | 216 |
| 512 | 20241223 | 101100 | 1540063450 | 8830 | 8810 | 8840 | 8810 | 1084 |
| 513 | 20241223 | 101000 | 1530495500 | 8800 | 8790 | 8800 | 8790 | 312 |
| 514 | 20241223 | 100900 | 1527752690 | 8800 | 8820 | 8820 | 8800 | 528 |
| 515 | 20241223 | 100800 | 1523097160 | 8820 | 8790 | 8820 | 8790 | 129 |
| 516 | 20241223 | 100700 | 1521959480 | 8790 | 8800 | 8820 | 8790 | 1333 |
| 517 | 20241223 | 100600 | 1510229200 | 8830 | 8830 | 8840 | 8810 | 3486 |
| 518 | 20241223 | 100500 | 1479513580 | 8820 | 8810 | 8840 | 8810 | 751 |
| 519 | 20241223 | 100400 | 1472886180 | 8830 | 8830 | 8830 | 8820 | 258 |
| 520 | 20241223 | 100300 | 1470609790 | 8820 | 8830 | 8840 | 8820 | 668 |
| 521 | 20241223 | 100200 | 1464717840 | 8830 | 8850 | 8850 | 8820 | 676 |
| 522 | 20241223 | 100100 | 1458745180 | 8850 | 8840 | 8860 | 8840 | 2656 |
| 523 | 20241223 | 100000 | 1435221180 | 8850 | 8820 | 8860 | 8820 | 3336 |
| 524 | 20241223 | 095900 | 1405737970 | 8810 | 8780 | 8810 | 8780 | 667 |
| 525 | 20241223 | 095800 | 1399876270 | 8780 | 8780 | 8800 | 8750 | 1188 |
| 526 | 20241223 | 095700 | 1389436950 | 8750 | 8750 | 8750 | 8750 | 720 |
| 527 | 20241223 | 095600 | 1383136950 | 8770 | 8760 | 8770 | 8750 | 510 |
| 528 | 20241223 | 095500 | 1378674230 | 8750 | 8770 | 8780 | 8750 | 1376 |
| 529 | 20241223 | 095400 | 1366613070 | 8790 | 8790 | 8790 | 8730 | 976 |
| 530 | 20241223 | 095300 | 1358069100 | 8750 | 8770 | 8800 | 8740 | 590 |
| 531 | 20241223 | 095200 | 1352900390 | 8780 | 8800 | 8830 | 8780 | 2761 |
| 532 | 20241223 | 095100 | 1328603070 | 8810 | 8860 | 8860 | 8800 | 3822 |
| 533 | 20241223 | 095000 | 1294812290 | 8860 | 8820 | 8860 | 8820 | 13386 |
| 534 | 20241223 | 094900 | 1176548800 | 8820 | 8820 | 8820 | 8820 | 235 |
| 535 | 20241223 | 094800 | 1174476100 | 8830 | 8820 | 8830 | 8810 | 150 |
| 536 | 20241223 | 094700 | 1173154010 | 8820 | 8800 | 8820 | 8800 | 829 |
| 537 | 20241223 | 094600 | 1165856060 | 8800 | 8820 | 8820 | 8800 | 667 |
| 538 | 20241223 | 094500 | 1159983210 | 8820 | 8820 | 8820 | 8810 | 313 |
| 539 | 20241223 | 094400 | 1157224050 | 8820 | 8810 | 8820 | 8800 | 700 |
| 540 | 20241223 | 094300 | 1151059130 | 8810 | 8820 | 8820 | 8810 | 911 |
| 541 | 20241223 | 094200 | 1143029620 | 8800 | 8830 | 8830 | 8800 | 1269 |
| 542 | 20241223 | 094100 | 1131854750 | 8830 | 8820 | 8830 | 8800 | 4945 |
| 543 | 20241223 | 094000 | 1088245670 | 8830 | 8810 | 8830 | 8800 | 2786 |
| 544 | 20241223 | 093900 | 1063656420 | 8830 | 8830 | 8850 | 8800 | 8443 |
| 545 | 20241223 | 093800 | 989116590 | 8820 | 8830 | 8830 | 8790 | 3251 |
| 546 | 20241223 | 093700 | 960475690 | 8810 | 8820 | 8830 | 8750 | 2415 |
| 547 | 20241223 | 093600 | 939222010 | 8800 | 8800 | 8810 | 8780 | 2387 |
| 548 | 20241223 | 093500 | 918232330 | 8800 | 8770 | 8810 | 8760 | 4564 |
| 549 | 20241223 | 093400 | 878084260 | 8770 | 8700 | 8770 | 8700 | 1512 |
| 550 | 20241223 | 093300 | 864870080 | 8700 | 8700 | 8700 | 8700 | 80 |
| 551 | 20241223 | 093200 | 864174080 | 8700 | 8720 | 8730 | 8670 | 491 |
| 552 | 20241223 | 093100 | 859896760 | 8710 | 8700 | 8720 | 8700 | 1191 |
| 553 | 20241223 | 093000 | 849523190 | 8710 | 8690 | 8710 | 8650 | 988 |
| 554 | 20241223 | 092900 | 840938950 | 8690 | 8690 | 8710 | 8660 | 4756 |
| 555 | 20241223 | 092800 | 799702050 | 8720 | 8720 | 8720 | 8720 | 34 |
| 556 | 20241223 | 092700 | 799405570 | 8700 | 8680 | 8700 | 8680 | 1003 |
| 557 | 20241223 | 092600 | 790699230 | 8680 | 8700 | 8700 | 8680 | 1298 |
| 558 | 20241223 | 092500 | 779431550 | 8680 | 8740 | 8740 | 8680 | 2239 |
| 559 | 20241223 | 092400 | 759893170 | 8760 | 8700 | 8760 | 8680 | 6474 |
| 560 | 20241223 | 092300 | 703492570 | 8690 | 8720 | 8720 | 8690 | 556 |
| 561 | 20241223 | 092200 | 698655140 | 8730 | 8740 | 8740 | 8730 | 491 |
| 562 | 20241223 | 092100 | 694366680 | 8720 | 8770 | 8780 | 8720 | 1279 |
| 563 | 20241223 | 092000 | 683165930 | 8770 | 8750 | 8800 | 8750 | 8582 |
| 564 | 20241223 | 091900 | 607891680 | 8770 | 8670 | 8770 | 8670 | 3963 |
| 565 | 20241223 | 091800 | 573353710 | 8670 | 8700 | 8740 | 8670 | 1469 |
| 566 | 20241223 | 091700 | 560559200 | 8700 | 8730 | 8730 | 8700 | 2638 |
| 567 | 20241223 | 091600 | 537533660 | 8730 | 8700 | 8750 | 8700 | 4165 |
| 568 | 20241223 | 091500 | 501136700 | 8700 | 8630 | 8700 | 8600 | 7454 |
| 569 | 20241223 | 091400 | 436692490 | 8620 | 8700 | 8700 | 8610 | 7042 |
| 570 | 20241223 | 091300 | 375606300 | 8660 | 8700 | 8750 | 8650 | 3469 |
| 571 | 20241223 | 091200 | 345409990 | 8700 | 8580 | 8720 | 8530 | 5475 |
| 572 | 20241223 | 091100 | 298302960 | 8590 | 8630 | 8650 | 8590 | 2234 |
| 573 | 20241223 | 091000 | 279038820 | 8630 | 8590 | 8640 | 8540 | 1366 |
| 574 | 20241223 | 090900 | 267274450 | 8590 | 8520 | 8590 | 8520 | 2418 |
| 575 | 20241223 | 090800 | 246640500 | 8520 | 8520 | 8520 | 8510 | 438 |
| 576 | 20241223 | 090700 | 242912750 | 8510 | 8540 | 8540 | 8510 | 2554 |
| 577 | 20241223 | 090600 | 221153060 | 8520 | 8520 | 8540 | 8520 | 2324 |
| 578 | 20241223 | 090500 | 201323720 | 8520 | 8540 | 8550 | 8520 | 4289 |
| 579 | 20241223 | 090400 | 164697970 | 8550 | 8580 | 8640 | 8540 | 2142 |
| 580 | 20241223 | 090300 | 146355650 | 8650 | 8630 | 8650 | 8600 | 2549 |
| 581 | 20241223 | 090200 | 124356850 | 8630 | 8550 | 8640 | 8550 | 2746 |
| 582 | 20241223 | 090100 | 100747050 | 8630 | 8630 | 8630 | 8510 | 5082 |
| 583 | 20241223 | 090000 | 57231700 | 8630 | 8510 | 8650 | 8510 | 6381 |