29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 184900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 1925 |
| 3 | 20241230 | 184800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 4 | 20241230 | 184700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 5 | 20241230 | 184600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 6 | 20241230 | 184500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 7 | 20241230 | 184400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 8 | 20241230 | 184300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 9 | 20241230 | 184200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 10 | 20241230 | 184100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 11 | 20241230 | 184000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 12 | 20241230 | 183900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 13 | 20241230 | 183800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 14 | 20241230 | 183700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 15 | 20241230 | 183600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 16 | 20241230 | 183500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 17 | 20241230 | 183400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 18 | 20241230 | 183300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 19 | 20241230 | 183200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 20 | 20241230 | 183100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 21 | 20241230 | 183000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 22 | 20241230 | 182900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 23 | 20241230 | 182800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 24 | 20241230 | 182700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 25 | 20241230 | 182600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 26 | 20241230 | 182500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 27 | 20241230 | 182400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 28 | 20241230 | 182300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 29 | 20241230 | 182200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 30 | 20241230 | 182100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 31 | 20241230 | 182000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 32 | 20241230 | 181900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 1925 |
| 33 | 20241230 | 181800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 34 | 20241230 | 181700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 35 | 20241230 | 181600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 36 | 20241230 | 181500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 37 | 20241230 | 181400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 38 | 20241230 | 181300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 39 | 20241230 | 181200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 40 | 20241230 | 181100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 41 | 20241230 | 181000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 42 | 20241230 | 180900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 43 | 20241230 | 180800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 44 | 20241230 | 180700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 45 | 20241230 | 180600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 46 | 20241230 | 180500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 47 | 20241230 | 180400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 48 | 20241230 | 180300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 49 | 20241230 | 180200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 50 | 20241230 | 180100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 51 | 20241230 | 180000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 52 | 20241230 | 175900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 53 | 20241230 | 175800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 54 | 20241230 | 175700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 55 | 20241230 | 175600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 56 | 20241230 | 175500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 57 | 20241230 | 175400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 58 | 20241230 | 175300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 59 | 20241230 | 175200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 60 | 20241230 | 175100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 61 | 20241230 | 175000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 62 | 20241230 | 174900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 1925 |
| 63 | 20241230 | 174800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 64 | 20241230 | 174700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 65 | 20241230 | 174600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 66 | 20241230 | 174500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 67 | 20241230 | 174400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 68 | 20241230 | 174300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 69 | 20241230 | 174200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 70 | 20241230 | 174100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 71 | 20241230 | 174000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 72 | 20241230 | 173900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 73 | 20241230 | 173800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 74 | 20241230 | 173700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 75 | 20241230 | 173600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 76 | 20241230 | 173500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 77 | 20241230 | 173400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 78 | 20241230 | 173300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 79 | 20241230 | 173200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 80 | 20241230 | 173100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 81 | 20241230 | 173000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 82 | 20241230 | 172900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 83 | 20241230 | 172800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 84 | 20241230 | 172700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 85 | 20241230 | 172600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 86 | 20241230 | 172500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 87 | 20241230 | 172400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 88 | 20241230 | 172300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 89 | 20241230 | 172200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 90 | 20241230 | 172100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 91 | 20241230 | 172000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 92 | 20241230 | 171900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 1925 |
| 93 | 20241230 | 171800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 94 | 20241230 | 171700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 95 | 20241230 | 171600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 96 | 20241230 | 171500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 97 | 20241230 | 171400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 98 | 20241230 | 171300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 99 | 20241230 | 171200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 100 | 20241230 | 171100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 101 | 20241230 | 171000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 102 | 20241230 | 170900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 103 | 20241230 | 170800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 104 | 20241230 | 170700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 105 | 20241230 | 170600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 106 | 20241230 | 170500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 107 | 20241230 | 170400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 108 | 20241230 | 170300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 109 | 20241230 | 170200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 110 | 20241230 | 170100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 111 | 20241230 | 170000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 112 | 20241230 | 165900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 113 | 20241230 | 165800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 114 | 20241230 | 165700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 115 | 20241230 | 165600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 116 | 20241230 | 165500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 117 | 20241230 | 165400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 118 | 20241230 | 165300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 119 | 20241230 | 165200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 120 | 20241230 | 165100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 121 | 20241230 | 165000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 122 | 20241230 | 164900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 1925 |
| 123 | 20241230 | 164800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 124 | 20241230 | 164700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 125 | 20241230 | 164600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 126 | 20241230 | 164500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 127 | 20241230 | 164400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 128 | 20241230 | 164300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 129 | 20241230 | 164200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 130 | 20241230 | 164100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 131 | 20241230 | 164000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 132 | 20241230 | 163900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 133 | 20241230 | 163800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 134 | 20241230 | 163700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 135 | 20241230 | 163600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 136 | 20241230 | 163500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 137 | 20241230 | 163400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 138 | 20241230 | 163300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 139 | 20241230 | 163200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 140 | 20241230 | 163100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 141 | 20241230 | 163000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 142 | 20241230 | 162900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 143 | 20241230 | 162800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 144 | 20241230 | 162700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 145 | 20241230 | 162600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 146 | 20241230 | 162500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 147 | 20241230 | 162400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 148 | 20241230 | 162300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 149 | 20241230 | 162200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 150 | 20241230 | 162100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 151 | 20241230 | 162000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 152 | 20241230 | 161900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 1925 |
| 153 | 20241230 | 161800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 154 | 20241230 | 161700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 155 | 20241230 | 161600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 156 | 20241230 | 161500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 157 | 20241230 | 161400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 158 | 20241230 | 161300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 159 | 20241230 | 161200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 160 | 20241230 | 161100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 161 | 20241230 | 161000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 162 | 20241230 | 160900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 163 | 20241230 | 160800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 164 | 20241230 | 160700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 165 | 20241230 | 160600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 166 | 20241230 | 160500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 167 | 20241230 | 160400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 168 | 20241230 | 160300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 169 | 20241230 | 160200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 170 | 20241230 | 160100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 171 | 20241230 | 160000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 172 | 20241230 | 155900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 173 | 20241230 | 155800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 174 | 20241230 | 155700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 175 | 20241230 | 155600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 176 | 20241230 | 155500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 177 | 20241230 | 155400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 178 | 20241230 | 155300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 179 | 20241230 | 155200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 180 | 20241230 | 155100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 181 | 20241230 | 155000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 182 | 20241230 | 154900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 1925 |
| 183 | 20241230 | 154800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 184 | 20241230 | 154700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 185 | 20241230 | 154600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 186 | 20241230 | 154500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 187 | 20241230 | 154400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 188 | 20241230 | 154300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 189 | 20241230 | 154200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 190 | 20241230 | 154100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 191 | 20241230 | 154000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 192 | 20241230 | 153900 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 193 | 20241230 | 153800 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 194 | 20241230 | 153700 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 195 | 20241230 | 153600 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 196 | 20241230 | 153500 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 197 | 20241230 | 153400 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 198 | 20241230 | 153300 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 199 | 20241230 | 153200 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 200 | 20241230 | 153100 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 201 | 20241230 | 153000 | 1150802800 | 8480 | 8480 | 8480 | 8480 | 1925 |
| 202 | 20241230 | 152900 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 203 | 20241230 | 152800 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 204 | 20241230 | 152700 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 205 | 20241230 | 152600 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 206 | 20241230 | 152500 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 207 | 20241230 | 152400 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 208 | 20241230 | 152300 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 209 | 20241230 | 152200 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 210 | 20241230 | 152100 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 211 | 20241230 | 152000 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 212 | 20241230 | 151900 | 1134478800 | 8540 | 8540 | 8540 | 8540 | 72 |
| 213 | 20241230 | 151800 | 1133863920 | 8530 | 8520 | 8530 | 8520 | 247 |
| 214 | 20241230 | 151700 | 1131757210 | 8510 | 8510 | 8510 | 8510 | 8 |
| 215 | 20241230 | 151600 | 1131689130 | 8530 | 8500 | 8530 | 8500 | 3 |
| 216 | 20241230 | 151500 | 1131663570 | 8500 | 8500 | 8520 | 8500 | 231 |
| 217 | 20241230 | 151400 | 1129700050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 218 | 20241230 | 151300 | 1129700050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 219 | 20241230 | 151200 | 1129700050 | 8530 | 8520 | 8530 | 8520 | 20 |
| 220 | 20241230 | 151100 | 1129529550 | 8490 | 8490 | 8490 | 8490 | 110 |
| 221 | 20241230 | 151000 | 1128595650 | 8490 | 8490 | 8500 | 8490 | 70 |
| 222 | 20241230 | 150900 | 1128001340 | 8490 | 8510 | 8510 | 8490 | 301 |
| 223 | 20241230 | 150800 | 1125445640 | 8490 | 8490 | 8490 | 8490 | 0 |
| 224 | 20241230 | 150700 | 1125445640 | 8490 | 8500 | 8500 | 8490 | 200 |
| 225 | 20241230 | 150600 | 1123746260 | 8500 | 8510 | 8510 | 8490 | 1665 |
| 226 | 20241230 | 150500 | 1109592740 | 8510 | 8510 | 8510 | 8510 | 5 |
| 227 | 20241230 | 150400 | 1109550190 | 8520 | 8520 | 8520 | 8520 | 10 |
| 228 | 20241230 | 150300 | 1109464990 | 8520 | 8520 | 8520 | 8520 | 71 |
| 229 | 20241230 | 150200 | 1108860070 | 8520 | 8520 | 8520 | 8520 | 3 |
| 230 | 20241230 | 150100 | 1108834510 | 8520 | 8520 | 8520 | 8520 | 0 |
| 231 | 20241230 | 150000 | 1108834510 | 8520 | 8520 | 8520 | 8520 | 0 |
| 232 | 20241230 | 145900 | 1108834510 | 8520 | 8520 | 8520 | 8520 | 0 |
| 233 | 20241230 | 145800 | 1108834510 | 8520 | 8520 | 8520 | 8520 | 0 |
| 234 | 20241230 | 145700 | 1108834510 | 8520 | 8520 | 8520 | 8520 | 0 |
| 235 | 20241230 | 145600 | 1108834510 | 8520 | 8520 | 8520 | 8520 | 1 |
| 236 | 20241230 | 145500 | 1108825990 | 8520 | 8530 | 8530 | 8520 | 62 |
| 237 | 20241230 | 145400 | 1108297670 | 8530 | 8530 | 8530 | 8530 | 2 |
| 238 | 20241230 | 145300 | 1108280610 | 8530 | 8530 | 8530 | 8530 | 54 |
| 239 | 20241230 | 145200 | 1107819990 | 8560 | 8560 | 8560 | 8560 | 200 |
| 240 | 20241230 | 145100 | 1106107990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 241 | 20241230 | 145000 | 1106107990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 242 | 20241230 | 144900 | 1106107990 | 8570 | 8570 | 8570 | 8570 | 5 |
| 243 | 20241230 | 144800 | 1106065140 | 8570 | 8570 | 8570 | 8570 | 1 |
| 244 | 20241230 | 144700 | 1106056570 | 8520 | 8530 | 8530 | 8520 | 697 |
| 245 | 20241230 | 144600 | 1100116450 | 8530 | 8540 | 8540 | 8530 | 54 |
| 246 | 20241230 | 144500 | 1099655430 | 8550 | 8550 | 8550 | 8540 | 350 |
| 247 | 20241230 | 144400 | 1096665930 | 8550 | 8550 | 8550 | 8550 | 0 |
| 248 | 20241230 | 144300 | 1096665930 | 8550 | 8550 | 8550 | 8550 | 10 |
| 249 | 20241230 | 144200 | 1096580430 | 8550 | 8550 | 8550 | 8550 | 0 |
| 250 | 20241230 | 144100 | 1096580430 | 8550 | 8550 | 8550 | 8550 | 0 |
| 251 | 20241230 | 144000 | 1096580430 | 8550 | 8550 | 8550 | 8550 | 0 |
| 252 | 20241230 | 143900 | 1096580430 | 8550 | 8550 | 8550 | 8550 | 27 |
| 253 | 20241230 | 143800 | 1096349580 | 8550 | 8550 | 8550 | 8550 | 2 |
| 254 | 20241230 | 143700 | 1096332480 | 8540 | 8550 | 8550 | 8540 | 21 |
| 255 | 20241230 | 143600 | 1096153130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 256 | 20241230 | 143500 | 1096153130 | 8550 | 8550 | 8550 | 8550 | 69 |
| 257 | 20241230 | 143400 | 1095563180 | 8540 | 8540 | 8540 | 8540 | 0 |
| 258 | 20241230 | 143300 | 1095563180 | 8540 | 8540 | 8540 | 8540 | 0 |
| 259 | 20241230 | 143200 | 1095563180 | 8540 | 8540 | 8540 | 8540 | 0 |
| 260 | 20241230 | 143100 | 1095563180 | 8540 | 8540 | 8540 | 8540 | 0 |
| 261 | 20241230 | 143000 | 1095563180 | 8540 | 8540 | 8540 | 8540 | 0 |
| 262 | 20241230 | 142900 | 1095563180 | 8540 | 8560 | 8560 | 8540 | 490 |
| 263 | 20241230 | 142800 | 1091373800 | 8590 | 8590 | 8590 | 8590 | 1 |
| 264 | 20241230 | 142700 | 1091365210 | 8550 | 8550 | 8550 | 8550 | 0 |
| 265 | 20241230 | 142600 | 1091365210 | 8550 | 8550 | 8550 | 8550 | 72 |
| 266 | 20241230 | 142500 | 1090749610 | 8550 | 8580 | 8580 | 8550 | 341 |
| 267 | 20241230 | 142400 | 1087831150 | 8590 | 8590 | 8590 | 8590 | 400 |
| 268 | 20241230 | 142300 | 1084395150 | 8580 | 8580 | 8580 | 8580 | 191 |
| 269 | 20241230 | 142200 | 1082756370 | 8590 | 8590 | 8590 | 8590 | 0 |
| 270 | 20241230 | 142100 | 1082756370 | 8590 | 8590 | 8590 | 8590 | 132 |
| 271 | 20241230 | 142000 | 1081622490 | 8590 | 8600 | 8600 | 8590 | 11 |
| 272 | 20241230 | 141900 | 1081527990 | 8590 | 8570 | 8590 | 8570 | 78 |
| 273 | 20241230 | 141800 | 1080858370 | 8570 | 8580 | 8580 | 8570 | 10 |
| 274 | 20241230 | 141700 | 1080772650 | 8570 | 8570 | 8570 | 8570 | 130 |
| 275 | 20241230 | 141600 | 1079658550 | 8570 | 8570 | 8570 | 8570 | 20 |
| 276 | 20241230 | 141500 | 1079487150 | 8530 | 8530 | 8530 | 8530 | 0 |
| 277 | 20241230 | 141400 | 1079487150 | 8530 | 8580 | 8580 | 8530 | 1021 |
| 278 | 20241230 | 141300 | 1070753420 | 8580 | 8580 | 8580 | 8580 | 95 |
| 279 | 20241230 | 141200 | 1069938320 | 8590 | 8600 | 8600 | 8590 | 4 |
| 280 | 20241230 | 141100 | 1069903950 | 8590 | 8590 | 8590 | 8590 | 2 |
| 281 | 20241230 | 141000 | 1069886770 | 8590 | 8590 | 8590 | 8590 | 195 |
| 282 | 20241230 | 140900 | 1068211720 | 8590 | 8590 | 8590 | 8590 | 0 |
| 283 | 20241230 | 140800 | 1068211720 | 8590 | 8590 | 8590 | 8590 | 10 |
| 284 | 20241230 | 140700 | 1068125820 | 8590 | 8590 | 8590 | 8590 | 6 |
| 285 | 20241230 | 140600 | 1068074280 | 8590 | 8570 | 8590 | 8570 | 387 |
| 286 | 20241230 | 140500 | 1064752390 | 8570 | 8570 | 8570 | 8570 | 1 |
| 287 | 20241230 | 140400 | 1064743820 | 8560 | 8560 | 8560 | 8560 | 40 |
| 288 | 20241230 | 140300 | 1064401420 | 8560 | 8560 | 8560 | 8560 | 0 |
| 289 | 20241230 | 140200 | 1064401420 | 8560 | 8550 | 8560 | 8550 | 6 |
| 290 | 20241230 | 140100 | 1064350110 | 8550 | 8530 | 8550 | 8530 | 186 |
| 291 | 20241230 | 140000 | 1062760170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 292 | 20241230 | 135900 | 1062760170 | 8530 | 8530 | 8530 | 8530 | 2 |
| 293 | 20241230 | 135800 | 1062743110 | 8530 | 8530 | 8540 | 8530 | 21 |
| 294 | 20241230 | 135700 | 1062563950 | 8520 | 8540 | 8540 | 8520 | 518 |
| 295 | 20241230 | 135600 | 1058144590 | 8550 | 8550 | 8550 | 8550 | 0 |
| 296 | 20241230 | 135500 | 1058144590 | 8550 | 8550 | 8550 | 8550 | 2 |
| 297 | 20241230 | 135400 | 1058127490 | 8550 | 8550 | 8550 | 8550 | 0 |
| 298 | 20241230 | 135300 | 1058127490 | 8550 | 8550 | 8550 | 8550 | 1 |
| 299 | 20241230 | 135200 | 1058118940 | 8520 | 8520 | 8520 | 8520 | 0 |
| 300 | 20241230 | 135100 | 1058118940 | 8520 | 8530 | 8530 | 8520 | 2 |
| 301 | 20241230 | 135000 | 1058101890 | 8570 | 8510 | 8570 | 8510 | 329 |
| 302 | 20241230 | 134900 | 1055302040 | 8510 | 8570 | 8590 | 8500 | 2971 |
| 303 | 20241230 | 134800 | 1029992510 | 8590 | 8590 | 8590 | 8590 | 0 |
| 304 | 20241230 | 134700 | 1029992510 | 8590 | 8590 | 8590 | 8590 | 1 |
| 305 | 20241230 | 134600 | 1029983920 | 8580 | 8580 | 8580 | 8580 | 2 |
| 306 | 20241230 | 134500 | 1029966760 | 8570 | 8580 | 8580 | 8570 | 364 |
| 307 | 20241230 | 134400 | 1026844680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 308 | 20241230 | 134300 | 1026844680 | 8600 | 8580 | 8600 | 8580 | 53 |
| 309 | 20241230 | 134200 | 1026389920 | 8610 | 8600 | 8610 | 8580 | 71 |
| 310 | 20241230 | 134100 | 1025780130 | 8610 | 8600 | 8610 | 8600 | 19 |
| 311 | 20241230 | 134000 | 1025616600 | 8610 | 8610 | 8610 | 8610 | 0 |
| 312 | 20241230 | 133900 | 1025616600 | 8610 | 8590 | 8610 | 8590 | 61 |
| 313 | 20241230 | 133800 | 1025092590 | 8610 | 8610 | 8610 | 8610 | 0 |
| 314 | 20241230 | 133700 | 1025092590 | 8610 | 8610 | 8610 | 8610 | 0 |
| 315 | 20241230 | 133600 | 1025092590 | 8610 | 8590 | 8610 | 8590 | 19 |
| 316 | 20241230 | 133500 | 1024929360 | 8610 | 8610 | 8610 | 8610 | 0 |
| 317 | 20241230 | 133400 | 1024929360 | 8610 | 8610 | 8610 | 8610 | 0 |
| 318 | 20241230 | 133300 | 1024929360 | 8610 | 8590 | 8610 | 8590 | 11 |
| 319 | 20241230 | 133200 | 1024834850 | 8600 | 8600 | 8600 | 8600 | 0 |
| 320 | 20241230 | 133100 | 1024834850 | 8600 | 8600 | 8600 | 8600 | 405 |
| 321 | 20241230 | 133000 | 1021351850 | 8590 | 8590 | 8590 | 8590 | 0 |
| 322 | 20241230 | 132900 | 1021351850 | 8590 | 8600 | 8600 | 8590 | 97 |
| 323 | 20241230 | 132800 | 1020518610 | 8580 | 8580 | 8580 | 8580 | 1 |
| 324 | 20241230 | 132700 | 1020510030 | 8600 | 8600 | 8600 | 8600 | 300 |
| 325 | 20241230 | 132600 | 1017930030 | 8600 | 8600 | 8600 | 8600 | 1 |
| 326 | 20241230 | 132500 | 1017921430 | 8580 | 8580 | 8580 | 8580 | 117 |
| 327 | 20241230 | 132400 | 1016917570 | 8580 | 8610 | 8610 | 8580 | 7 |
| 328 | 20241230 | 132300 | 1016857480 | 8610 | 8600 | 8620 | 8600 | 505 |
| 329 | 20241230 | 132200 | 1012508920 | 8600 | 8590 | 8600 | 8590 | 116 |
| 330 | 20241230 | 132100 | 1011511350 | 8570 | 8570 | 8570 | 8570 | 0 |
| 331 | 20241230 | 132000 | 1011511350 | 8570 | 8570 | 8570 | 8570 | 0 |
| 332 | 20241230 | 131900 | 1011511350 | 8570 | 8570 | 8570 | 8570 | 231 |
| 333 | 20241230 | 131800 | 1009531680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 334 | 20241230 | 131700 | 1009531680 | 8590 | 8590 | 8590 | 8590 | 2 |
| 335 | 20241230 | 131600 | 1009514500 | 8590 | 8590 | 8590 | 8590 | 0 |
| 336 | 20241230 | 131500 | 1009514500 | 8590 | 8590 | 8590 | 8590 | 0 |
| 337 | 20241230 | 131400 | 1009514500 | 8590 | 8590 | 8590 | 8590 | 11 |
| 338 | 20241230 | 131300 | 1009420010 | 8590 | 8590 | 8590 | 8590 | 939 |
| 339 | 20241230 | 131200 | 1001354000 | 8550 | 8550 | 8550 | 8550 | 0 |
| 340 | 20241230 | 131100 | 1001354000 | 8550 | 8550 | 8550 | 8550 | 0 |
| 341 | 20241230 | 131000 | 1001354000 | 8550 | 8550 | 8550 | 8550 | 0 |
| 342 | 20241230 | 130900 | 1001354000 | 8550 | 8550 | 8550 | 8550 | 0 |
| 343 | 20241230 | 130800 | 1001354000 | 8550 | 8550 | 8550 | 8550 | 371 |
| 344 | 20241230 | 130700 | 998181950 | 8550 | 8570 | 8570 | 8550 | 800 |
| 345 | 20241230 | 130600 | 991330580 | 8570 | 8570 | 8570 | 8570 | 20 |
| 346 | 20241230 | 130500 | 991159180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 347 | 20241230 | 130400 | 991159180 | 8570 | 8570 | 8570 | 8570 | 2 |
| 348 | 20241230 | 130300 | 991142040 | 8570 | 8570 | 8570 | 8560 | 48 |
| 349 | 20241230 | 130200 | 990730690 | 8570 | 8570 | 8570 | 8570 | 74 |
| 350 | 20241230 | 130100 | 990096510 | 8580 | 8580 | 8580 | 8580 | 0 |
| 351 | 20241230 | 130000 | 990096510 | 8580 | 8580 | 8580 | 8580 | 0 |
| 352 | 20241230 | 125900 | 990096510 | 8580 | 8580 | 8580 | 8580 | 30 |
| 353 | 20241230 | 125800 | 989839110 | 8590 | 8590 | 8590 | 8590 | 0 |
| 354 | 20241230 | 125700 | 989839110 | 8590 | 8590 | 8590 | 8590 | 0 |
| 355 | 20241230 | 125600 | 989839110 | 8590 | 8590 | 8590 | 8590 | 0 |
| 356 | 20241230 | 125500 | 989839110 | 8590 | 8600 | 8600 | 8590 | 3 |
| 357 | 20241230 | 125400 | 989813330 | 8590 | 8590 | 8590 | 8590 | 0 |
| 358 | 20241230 | 125300 | 989813330 | 8590 | 8590 | 8590 | 8590 | 1 |
| 359 | 20241230 | 125200 | 989804740 | 8560 | 8560 | 8560 | 8560 | 0 |
| 360 | 20241230 | 125100 | 989804740 | 8560 | 8560 | 8560 | 8560 | 35 |
| 361 | 20241230 | 125000 | 989505140 | 8560 | 8560 | 8560 | 8560 | 65 |
| 362 | 20241230 | 124900 | 988948740 | 8560 | 8560 | 8560 | 8560 | 0 |
| 363 | 20241230 | 124800 | 988948740 | 8560 | 8560 | 8560 | 8560 | 0 |
| 364 | 20241230 | 124700 | 988948740 | 8560 | 8560 | 8560 | 8560 | 0 |
| 365 | 20241230 | 124600 | 988948740 | 8560 | 8560 | 8560 | 8560 | 255 |
| 366 | 20241230 | 124500 | 986765940 | 8570 | 8590 | 8590 | 8570 | 551 |
| 367 | 20241230 | 124400 | 982040210 | 8610 | 8610 | 8610 | 8610 | 3 |
| 368 | 20241230 | 124300 | 982014380 | 8620 | 8620 | 8620 | 8620 | 34 |
| 369 | 20241230 | 124200 | 981721300 | 8620 | 8620 | 8620 | 8620 | 31 |
| 370 | 20241230 | 124100 | 981454080 | 8620 | 8620 | 8630 | 8620 | 279 |
| 371 | 20241230 | 124000 | 979049090 | 8620 | 8590 | 8620 | 8580 | 77 |
| 372 | 20241230 | 123900 | 978387420 | 8620 | 8610 | 8620 | 8610 | 2 |
| 373 | 20241230 | 123800 | 978370190 | 8610 | 8610 | 8620 | 8610 | 802 |
| 374 | 20241230 | 123700 | 971459950 | 8580 | 8600 | 8610 | 8580 | 2005 |
| 375 | 20241230 | 123600 | 954217020 | 8610 | 8580 | 8610 | 8580 | 5 |
| 376 | 20241230 | 123500 | 954174070 | 8570 | 8570 | 8570 | 8570 | 1 |
| 377 | 20241230 | 123400 | 954165500 | 8610 | 8560 | 8620 | 8560 | 3074 |
| 378 | 20241230 | 123300 | 927807990 | 8550 | 8560 | 8560 | 8550 | 138 |
| 379 | 20241230 | 123200 | 926626930 | 8540 | 8540 | 8540 | 8540 | 10 |
| 380 | 20241230 | 123100 | 926541530 | 8570 | 8560 | 8570 | 8530 | 37 |
| 381 | 20241230 | 123000 | 926225850 | 8520 | 8560 | 8560 | 8520 | 1009 |
| 382 | 20241230 | 122900 | 917618770 | 8590 | 8590 | 8590 | 8590 | 100 |
| 383 | 20241230 | 122800 | 916759770 | 8550 | 8550 | 8550 | 8550 | 0 |
| 384 | 20241230 | 122700 | 916759770 | 8550 | 8560 | 8610 | 8550 | 478 |
| 385 | 20241230 | 122600 | 912671500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 386 | 20241230 | 122500 | 912671500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 387 | 20241230 | 122400 | 912671500 | 8610 | 8600 | 8610 | 8600 | 100 |
| 388 | 20241230 | 122300 | 911810510 | 8610 | 8610 | 8610 | 8610 | 1 |
| 389 | 20241230 | 122200 | 911801900 | 8580 | 8580 | 8580 | 8580 | 0 |
| 390 | 20241230 | 122100 | 911801900 | 8580 | 8600 | 8600 | 8580 | 1488 |
| 391 | 20241230 | 122000 | 899019550 | 8590 | 8590 | 8600 | 8580 | 539 |
| 392 | 20241230 | 121900 | 894386330 | 8600 | 8590 | 8620 | 8550 | 373 |
| 393 | 20241230 | 121800 | 891175170 | 8550 | 8550 | 8550 | 8550 | 1 |
| 394 | 20241230 | 121700 | 891166620 | 8530 | 8530 | 8530 | 8530 | 0 |
| 395 | 20241230 | 121600 | 891166620 | 8530 | 8580 | 8580 | 8530 | 809 |
| 396 | 20241230 | 121500 | 884257640 | 8600 | 8590 | 8600 | 8590 | 204 |
| 397 | 20241230 | 121400 | 882505250 | 8600 | 8580 | 8610 | 8580 | 865 |
| 398 | 20241230 | 121300 | 875066810 | 8590 | 8620 | 8660 | 8560 | 1121 |
| 399 | 20241230 | 121200 | 865420120 | 8650 | 8560 | 8660 | 8560 | 2122 |
| 400 | 20241230 | 121100 | 847111980 | 8540 | 8550 | 8560 | 8540 | 584 |
| 401 | 20241230 | 121000 | 842120460 | 8580 | 8580 | 8590 | 8580 | 157 |
| 402 | 20241230 | 120900 | 840772440 | 8580 | 8580 | 8580 | 8580 | 3 |
| 403 | 20241230 | 120800 | 840746700 | 8590 | 8590 | 8620 | 8590 | 1166 |
| 404 | 20241230 | 120700 | 830717900 | 8590 | 8530 | 8600 | 8530 | 1117 |
| 405 | 20241230 | 120600 | 821145610 | 8510 | 8510 | 8510 | 8510 | 69 |
| 406 | 20241230 | 120500 | 820558420 | 8510 | 8510 | 8510 | 8510 | 0 |
| 407 | 20241230 | 120400 | 820558420 | 8510 | 8510 | 8510 | 8510 | 395 |
| 408 | 20241230 | 120300 | 817196970 | 8510 | 8500 | 8510 | 8500 | 424 |
| 409 | 20241230 | 120200 | 813592890 | 8530 | 8530 | 8530 | 8530 | 1 |
| 410 | 20241230 | 120100 | 813584360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 411 | 20241230 | 120000 | 813584360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 412 | 20241230 | 115900 | 813584360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 413 | 20241230 | 115800 | 813584360 | 8530 | 8500 | 8530 | 8500 | 420 |
| 414 | 20241230 | 115700 | 810002360 | 8500 | 8510 | 8510 | 8500 | 79 |
| 415 | 20241230 | 115600 | 809330840 | 8500 | 8500 | 8500 | 8500 | 0 |
| 416 | 20241230 | 115500 | 809330840 | 8500 | 8500 | 8500 | 8500 | 0 |
| 417 | 20241230 | 115400 | 809330840 | 8500 | 8520 | 8520 | 8500 | 700 |
| 418 | 20241230 | 115300 | 803376710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 419 | 20241230 | 115200 | 803376710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 420 | 20241230 | 115100 | 803376710 | 8550 | 8550 | 8550 | 8550 | 100 |
| 421 | 20241230 | 115000 | 802521710 | 8510 | 8510 | 8510 | 8510 | 0 |
| 422 | 20241230 | 114900 | 802521710 | 8510 | 8510 | 8510 | 8510 | 1 |
| 423 | 20241230 | 114800 | 802513200 | 8550 | 8550 | 8550 | 8550 | 43 |
| 424 | 20241230 | 114700 | 802145550 | 8550 | 8540 | 8550 | 8540 | 757 |
| 425 | 20241230 | 114600 | 795677200 | 8530 | 8530 | 8530 | 8530 | 0 |
| 426 | 20241230 | 114500 | 795677200 | 8530 | 8530 | 8530 | 8530 | 400 |
| 427 | 20241230 | 114400 | 792265200 | 8530 | 8500 | 8530 | 8500 | 52 |
| 428 | 20241230 | 114300 | 791823140 | 8500 | 8500 | 8500 | 8500 | 0 |
| 429 | 20241230 | 114200 | 791823140 | 8500 | 8500 | 8500 | 8500 | 0 |
| 430 | 20241230 | 114100 | 791823140 | 8500 | 8520 | 8520 | 8500 | 420 |
| 431 | 20241230 | 114000 | 788244920 | 8520 | 8530 | 8550 | 8520 | 423 |
| 432 | 20241230 | 113900 | 784628890 | 8520 | 8520 | 8520 | 8520 | 1 |
| 433 | 20241230 | 113800 | 784620370 | 8490 | 8490 | 8490 | 8490 | 0 |
| 434 | 20241230 | 113700 | 784620370 | 8490 | 8490 | 8490 | 8490 | 0 |
| 435 | 20241230 | 113600 | 784620370 | 8490 | 8490 | 8490 | 8490 | 0 |
| 436 | 20241230 | 113500 | 784620370 | 8490 | 8500 | 8500 | 8490 | 120 |
| 437 | 20241230 | 113400 | 783601560 | 8500 | 8500 | 8500 | 8500 | 0 |
| 438 | 20241230 | 113300 | 783601560 | 8500 | 8500 | 8500 | 8500 | 0 |
| 439 | 20241230 | 113200 | 783601560 | 8500 | 8500 | 8500 | 8500 | 0 |
| 440 | 20241230 | 113100 | 783601560 | 8500 | 8500 | 8500 | 8500 | 503 |
| 441 | 20241230 | 113000 | 779326060 | 8540 | 8530 | 8540 | 8530 | 250 |
| 442 | 20241230 | 112900 | 777191230 | 8530 | 8530 | 8530 | 8530 | 0 |
| 443 | 20241230 | 112800 | 777191230 | 8530 | 8510 | 8530 | 8470 | 704 |
| 444 | 20241230 | 112700 | 771204610 | 8480 | 8490 | 8490 | 8470 | 307 |
| 445 | 20241230 | 112600 | 768603510 | 8470 | 8470 | 8470 | 8470 | 0 |
| 446 | 20241230 | 112500 | 768603510 | 8470 | 8520 | 8520 | 8470 | 1068 |
| 447 | 20241230 | 112400 | 759540730 | 8530 | 8530 | 8530 | 8530 | 0 |
| 448 | 20241230 | 112300 | 759540730 | 8530 | 8540 | 8540 | 8530 | 517 |
| 449 | 20241230 | 112200 | 755130710 | 8580 | 8570 | 8580 | 8540 | 695 |
| 450 | 20241230 | 112100 | 749186310 | 8540 | 8540 | 8540 | 8540 | 55 |
| 451 | 20241230 | 112000 | 748716610 | 8550 | 8580 | 8580 | 8550 | 500 |
| 452 | 20241230 | 111900 | 744441580 | 8560 | 8560 | 8580 | 8560 | 1200 |
| 453 | 20241230 | 111800 | 734161930 | 8520 | 8520 | 8570 | 8520 | 1346 |
| 454 | 20241230 | 111700 | 722658460 | 8540 | 8540 | 8540 | 8540 | 226 |
| 455 | 20241230 | 111600 | 720728420 | 8560 | 8540 | 8560 | 8540 | 366 |
| 456 | 20241230 | 111500 | 717599280 | 8520 | 8520 | 8520 | 8520 | 478 |
| 457 | 20241230 | 111400 | 713526720 | 8520 | 8520 | 8520 | 8520 | 0 |
| 458 | 20241230 | 111300 | 713526720 | 8520 | 8520 | 8520 | 8510 | 282 |
| 459 | 20241230 | 111200 | 711126280 | 8520 | 8520 | 8520 | 8520 | 900 |
| 460 | 20241230 | 111100 | 703458280 | 8520 | 8580 | 8590 | 8520 | 287 |
| 461 | 20241230 | 111000 | 700998130 | 8570 | 8570 | 8570 | 8570 | 165 |
| 462 | 20241230 | 110900 | 699584080 | 8570 | 8580 | 8580 | 8520 | 198 |
| 463 | 20241230 | 110800 | 697886500 | 8580 | 8560 | 8580 | 8560 | 508 |
| 464 | 20241230 | 110700 | 693533440 | 8560 | 8550 | 8560 | 8550 | 294 |
| 465 | 20241230 | 110600 | 691018570 | 8560 | 8540 | 8560 | 8540 | 1069 |
| 466 | 20241230 | 110500 | 681876170 | 8530 | 8530 | 8530 | 8530 | 202 |
| 467 | 20241230 | 110400 | 680153110 | 8520 | 8500 | 8520 | 8470 | 181 |
| 468 | 20241230 | 110300 | 678612610 | 8470 | 8470 | 8470 | 8470 | 1 |
| 469 | 20241230 | 110200 | 678604140 | 8470 | 8470 | 8470 | 8470 | 324 |
| 470 | 20241230 | 110100 | 675859860 | 8470 | 8470 | 8500 | 8460 | 381 |
| 471 | 20241230 | 110000 | 672625640 | 8450 | 8450 | 8450 | 8450 | 1 |
| 472 | 20241230 | 105900 | 672617190 | 8450 | 8460 | 8460 | 8450 | 196 |
| 473 | 20241230 | 105800 | 670960970 | 8460 | 8460 | 8460 | 8460 | 1 |
| 474 | 20241230 | 105700 | 670952510 | 8500 | 8500 | 8500 | 8500 | 200 |
| 475 | 20241230 | 105600 | 669252510 | 8500 | 8430 | 8500 | 8430 | 616 |
| 476 | 20241230 | 105500 | 664042380 | 8430 | 8440 | 8440 | 8420 | 1690 |
| 477 | 20241230 | 105400 | 649795510 | 8430 | 8430 | 8440 | 8430 | 259 |
| 478 | 20241230 | 105300 | 647611140 | 8430 | 8490 | 8490 | 8430 | 3839 |
| 479 | 20241230 | 105200 | 615189000 | 8490 | 8480 | 8490 | 8480 | 102 |
| 480 | 20241230 | 105100 | 614324010 | 8480 | 8460 | 8490 | 8450 | 448 |
| 481 | 20241230 | 105000 | 610534230 | 8460 | 8460 | 8460 | 8450 | 948 |
| 482 | 20241230 | 104900 | 602516670 | 8460 | 8460 | 8460 | 8460 | 110 |
| 483 | 20241230 | 104800 | 601586070 | 8450 | 8460 | 8460 | 8450 | 1097 |
| 484 | 20241230 | 104700 | 592316090 | 8460 | 8450 | 8460 | 8450 | 107 |
| 485 | 20241230 | 104600 | 591410920 | 8450 | 8470 | 8470 | 8450 | 506 |
| 486 | 20241230 | 104500 | 587130910 | 8450 | 8510 | 8510 | 8450 | 6862 |
| 487 | 20241230 | 104400 | 528967160 | 8510 | 8510 | 8510 | 8510 | 222 |
| 488 | 20241230 | 104300 | 527077940 | 8510 | 8510 | 8510 | 8510 | 1103 |
| 489 | 20241230 | 104200 | 517691410 | 8510 | 8540 | 8540 | 8510 | 7 |
| 490 | 20241230 | 104100 | 517631810 | 8510 | 8510 | 8540 | 8510 | 12 |
| 491 | 20241230 | 104000 | 517529660 | 8540 | 8540 | 8540 | 8540 | 1 |
| 492 | 20241230 | 103900 | 517521120 | 8500 | 8530 | 8540 | 8500 | 2348 |
| 493 | 20241230 | 103800 | 497556740 | 8540 | 8530 | 8540 | 8530 | 82 |
| 494 | 20241230 | 103700 | 496857270 | 8510 | 8510 | 8510 | 8510 | 0 |
| 495 | 20241230 | 103600 | 496857270 | 8510 | 8510 | 8530 | 8510 | 260 |
| 496 | 20241230 | 103500 | 494644190 | 8510 | 8520 | 8520 | 8510 | 365 |
| 497 | 20241230 | 103400 | 491535780 | 8520 | 8520 | 8520 | 8520 | 0 |
| 498 | 20241230 | 103300 | 491535780 | 8520 | 8520 | 8520 | 8520 | 193 |
| 499 | 20241230 | 103200 | 489891420 | 8510 | 8510 | 8510 | 8510 | 0 |
| 500 | 20241230 | 103100 | 489891420 | 8510 | 8530 | 8550 | 8510 | 79 |
| 501 | 20241230 | 103000 | 489217350 | 8530 | 8530 | 8530 | 8530 | 1 |
| 502 | 20241230 | 102900 | 489208820 | 8540 | 8540 | 8540 | 8540 | 0 |
| 503 | 20241230 | 102800 | 489208820 | 8540 | 8550 | 8550 | 8540 | 80 |
| 504 | 20241230 | 102700 | 488525520 | 8550 | 8550 | 8550 | 8550 | 6 |
| 505 | 20241230 | 102600 | 488474220 | 8550 | 8550 | 8550 | 8550 | 1 |
| 506 | 20241230 | 102500 | 488465670 | 8540 | 8540 | 8540 | 8540 | 50 |
| 507 | 20241230 | 102400 | 488038670 | 8550 | 8530 | 8550 | 8530 | 452 |
| 508 | 20241230 | 102300 | 484177810 | 8530 | 8530 | 8530 | 8530 | 30 |
| 509 | 20241230 | 102200 | 483921910 | 8540 | 8540 | 8540 | 8540 | 0 |
| 510 | 20241230 | 102100 | 483921910 | 8540 | 8540 | 8540 | 8540 | 12 |
| 511 | 20241230 | 102000 | 483819430 | 8540 | 8540 | 8540 | 8540 | 1 |
| 512 | 20241230 | 101900 | 483810890 | 8540 | 8540 | 8540 | 8540 | 0 |
| 513 | 20241230 | 101800 | 483810890 | 8540 | 8540 | 8540 | 8540 | 24 |
| 514 | 20241230 | 101700 | 483605930 | 8540 | 8540 | 8540 | 8540 | 1 |
| 515 | 20241230 | 101600 | 483597390 | 8540 | 8540 | 8540 | 8540 | 126 |
| 516 | 20241230 | 101500 | 482521350 | 8540 | 8500 | 8540 | 8500 | 140 |
| 517 | 20241230 | 101400 | 481327750 | 8490 | 8520 | 8520 | 8490 | 959 |
| 518 | 20241230 | 101300 | 473178390 | 8520 | 8520 | 8520 | 8520 | 166 |
| 519 | 20241230 | 101200 | 471764070 | 8520 | 8520 | 8520 | 8520 | 26 |
| 520 | 20241230 | 101100 | 471542550 | 8540 | 8520 | 8540 | 8520 | 62 |
| 521 | 20241230 | 101000 | 471014210 | 8520 | 8520 | 8520 | 8520 | 100 |
| 522 | 20241230 | 100900 | 470162210 | 8510 | 8510 | 8520 | 8510 | 193 |
| 523 | 20241230 | 100800 | 468519430 | 8520 | 8540 | 8540 | 8520 | 148 |
| 524 | 20241230 | 100700 | 467258350 | 8550 | 8550 | 8550 | 8550 | 3 |
| 525 | 20241230 | 100600 | 467232700 | 8550 | 8550 | 8550 | 8550 | 0 |
| 526 | 20241230 | 100500 | 467232700 | 8550 | 8550 | 8550 | 8550 | 0 |
| 527 | 20241230 | 100400 | 467232700 | 8550 | 8550 | 8550 | 8550 | 2 |
| 528 | 20241230 | 100300 | 467215600 | 8520 | 8520 | 8520 | 8520 | 433 |
| 529 | 20241230 | 100200 | 463526440 | 8520 | 8530 | 8530 | 8520 | 456 |
| 530 | 20241230 | 100100 | 459641300 | 8520 | 8520 | 8520 | 8520 | 0 |
| 531 | 20241230 | 100000 | 459641300 | 8520 | 8530 | 8530 | 8520 | 573 |
| 532 | 20241230 | 095900 | 454759300 | 8570 | 8570 | 8570 | 8570 | 696 |
| 533 | 20241230 | 095800 | 448794580 | 8570 | 8560 | 8570 | 8560 | 71 |
| 534 | 20241230 | 095700 | 448186710 | 8570 | 8540 | 8570 | 8530 | 34 |
| 535 | 20241230 | 095600 | 447896000 | 8540 | 8530 | 8540 | 8530 | 58 |
| 536 | 20241230 | 095500 | 447401060 | 8500 | 8500 | 8500 | 8500 | 0 |
| 537 | 20241230 | 095400 | 447401060 | 8500 | 8520 | 8520 | 8500 | 890 |
| 538 | 20241230 | 095300 | 439825370 | 8520 | 8520 | 8520 | 8520 | 20 |
| 539 | 20241230 | 095200 | 439654970 | 8510 | 8500 | 8510 | 8500 | 6 |
| 540 | 20241230 | 095100 | 439603920 | 8510 | 8510 | 8510 | 8510 | 370 |
| 541 | 20241230 | 095000 | 436455220 | 8500 | 8510 | 8510 | 8500 | 127 |
| 542 | 20241230 | 094900 | 435374470 | 8500 | 8500 | 8500 | 8500 | 150 |
| 543 | 20241230 | 094800 | 434099470 | 8520 | 8520 | 8530 | 8520 | 254 |
| 544 | 20241230 | 094700 | 431935370 | 8520 | 8520 | 8520 | 8500 | 396 |
| 545 | 20241230 | 094600 | 428562620 | 8510 | 8510 | 8510 | 8500 | 31 |
| 546 | 20241230 | 094500 | 428298820 | 8500 | 8500 | 8500 | 8500 | 108 |
| 547 | 20241230 | 094400 | 427380820 | 8490 | 8500 | 8500 | 8490 | 1019 |
| 548 | 20241230 | 094300 | 418719510 | 8500 | 8500 | 8500 | 8500 | 18 |
| 549 | 20241230 | 094200 | 418566510 | 8490 | 8490 | 8490 | 8480 | 795 |
| 550 | 20241230 | 094100 | 411820920 | 8490 | 8490 | 8490 | 8490 | 607 |
| 551 | 20241230 | 094000 | 406667490 | 8490 | 8490 | 8490 | 8490 | 419 |
| 552 | 20241230 | 093900 | 403110180 | 8490 | 8500 | 8500 | 8490 | 929 |
| 553 | 20241230 | 093800 | 395218190 | 8510 | 8510 | 8510 | 8500 | 622 |
| 554 | 20241230 | 093700 | 389930980 | 8500 | 8500 | 8500 | 8500 | 1 |
| 555 | 20241230 | 093600 | 389922480 | 8500 | 8520 | 8520 | 8500 | 519 |
| 556 | 20241230 | 093500 | 385510790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 557 | 20241230 | 093400 | 385510790 | 8500 | 8500 | 8500 | 8500 | 244 |
| 558 | 20241230 | 093300 | 383436790 | 8500 | 8520 | 8520 | 8500 | 277 |
| 559 | 20241230 | 093200 | 381080190 | 8500 | 8510 | 8520 | 8500 | 294 |
| 560 | 20241230 | 093100 | 378579990 | 8510 | 8560 | 8560 | 8510 | 2 |
| 561 | 20241230 | 093000 | 378562920 | 8500 | 8510 | 8510 | 8500 | 235 |
| 562 | 20241230 | 092900 | 376563150 | 8500 | 8530 | 8530 | 8500 | 371 |
| 563 | 20241230 | 092800 | 373402840 | 8520 | 8520 | 8520 | 8520 | 54 |
| 564 | 20241230 | 092700 | 372942760 | 8510 | 8550 | 8550 | 8510 | 21 |
| 565 | 20241230 | 092600 | 372763790 | 8550 | 8520 | 8550 | 8520 | 212 |
| 566 | 20241230 | 092500 | 370954630 | 8500 | 8510 | 8520 | 8490 | 2171 |
| 567 | 20241230 | 092400 | 352503150 | 8510 | 8520 | 8520 | 8510 | 30 |
| 568 | 20241230 | 092300 | 352247840 | 8530 | 8530 | 8530 | 8530 | 11 |
| 569 | 20241230 | 092200 | 352154010 | 8530 | 8520 | 8540 | 8520 | 40 |
| 570 | 20241230 | 092100 | 351812830 | 8520 | 8570 | 8570 | 8520 | 802 |
| 571 | 20241230 | 092000 | 344967320 | 8570 | 8540 | 8600 | 8530 | 687 |
| 572 | 20241230 | 091900 | 339076120 | 8530 | 8510 | 8540 | 8460 | 722 |
| 573 | 20241230 | 091800 | 332925680 | 8460 | 8460 | 8470 | 8460 | 102 |
| 574 | 20241230 | 091700 | 332062610 | 8460 | 8480 | 8480 | 8460 | 673 |
| 575 | 20241230 | 091600 | 326361740 | 8470 | 8470 | 8530 | 8450 | 849 |
| 576 | 20241230 | 091500 | 319171980 | 8470 | 8500 | 8500 | 8450 | 1689 |
| 577 | 20241230 | 091400 | 304851500 | 8490 | 8510 | 8520 | 8490 | 1994 |
| 578 | 20241230 | 091300 | 287910030 | 8510 | 8510 | 8510 | 8500 | 384 |
| 579 | 20241230 | 091200 | 284642740 | 8510 | 8510 | 8550 | 8510 | 424 |
| 580 | 20241230 | 091100 | 281033670 | 8510 | 8510 | 8510 | 8500 | 1625 |
| 581 | 20241230 | 091000 | 267205640 | 8510 | 8540 | 8540 | 8510 | 1633 |
| 582 | 20241230 | 090900 | 253291480 | 8540 | 8540 | 8540 | 8540 | 904 |
| 583 | 20241230 | 090800 | 245571320 | 8540 | 8540 | 8540 | 8510 | 1012 |
| 584 | 20241230 | 090700 | 236940380 | 8540 | 8570 | 8570 | 8540 | 851 |
| 585 | 20241230 | 090600 | 229655390 | 8570 | 8660 | 8690 | 8540 | 1329 |
| 586 | 20241230 | 090500 | 218212420 | 8660 | 8550 | 8660 | 8550 | 2140 |
| 587 | 20241230 | 090400 | 199771260 | 8550 | 8510 | 8560 | 8510 | 660 |
| 588 | 20241230 | 090300 | 194142270 | 8510 | 8570 | 8580 | 8500 | 6825 |
| 589 | 20241230 | 090200 | 135966050 | 8570 | 8590 | 8590 | 8560 | 2611 |
| 590 | 20241230 | 090100 | 113578570 | 8590 | 8650 | 8660 | 8590 | 5024 |
| 591 | 20241230 | 090000 | 70213060 | 8650 | 8690 | 8710 | 8650 | 7879 |