33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 193300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 1252 |
| 3 | 20241227 | 193200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 4 | 20241227 | 193100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 5 | 20241227 | 193000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 6 | 20241227 | 192900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 7 | 20241227 | 192800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 8 | 20241227 | 192700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 9 | 20241227 | 192600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 10 | 20241227 | 192500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 11 | 20241227 | 192400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 12 | 20241227 | 192300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 13 | 20241227 | 192200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 14 | 20241227 | 192100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 15 | 20241227 | 192000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 16 | 20241227 | 191900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 17 | 20241227 | 191800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 18 | 20241227 | 191700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 19 | 20241227 | 191600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 20 | 20241227 | 191500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 21 | 20241227 | 191400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 22 | 20241227 | 191300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 23 | 20241227 | 191200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 24 | 20241227 | 191100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 25 | 20241227 | 191000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 26 | 20241227 | 190900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 27 | 20241227 | 190800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 28 | 20241227 | 190700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 29 | 20241227 | 190600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 30 | 20241227 | 190500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 31 | 20241227 | 190400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 32 | 20241227 | 190300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 1252 |
| 33 | 20241227 | 190200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 34 | 20241227 | 190100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 35 | 20241227 | 190000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 36 | 20241227 | 185900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 37 | 20241227 | 185800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 38 | 20241227 | 185700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 39 | 20241227 | 185600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 40 | 20241227 | 185500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 41 | 20241227 | 185400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 42 | 20241227 | 185300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 43 | 20241227 | 185200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 44 | 20241227 | 185100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 45 | 20241227 | 185000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 46 | 20241227 | 184900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 47 | 20241227 | 184800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 48 | 20241227 | 184700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 49 | 20241227 | 184600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 50 | 20241227 | 184500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 51 | 20241227 | 184400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 52 | 20241227 | 184300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 53 | 20241227 | 184200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 54 | 20241227 | 184100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 55 | 20241227 | 184000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 56 | 20241227 | 183900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 57 | 20241227 | 183800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 58 | 20241227 | 183700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 59 | 20241227 | 183600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 60 | 20241227 | 183500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 61 | 20241227 | 183400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 62 | 20241227 | 183300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 1252 |
| 63 | 20241227 | 183200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 64 | 20241227 | 183100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 65 | 20241227 | 183000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 66 | 20241227 | 182900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 67 | 20241227 | 182800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 68 | 20241227 | 182700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 69 | 20241227 | 182600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 70 | 20241227 | 182500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 71 | 20241227 | 182400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 72 | 20241227 | 182300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 73 | 20241227 | 182200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 74 | 20241227 | 182100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 75 | 20241227 | 182000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 76 | 20241227 | 181900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 77 | 20241227 | 181800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 78 | 20241227 | 181700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 79 | 20241227 | 181600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 80 | 20241227 | 181500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 81 | 20241227 | 181400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 82 | 20241227 | 181300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 83 | 20241227 | 181200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 84 | 20241227 | 181100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 85 | 20241227 | 181000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 86 | 20241227 | 180900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 87 | 20241227 | 180800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 88 | 20241227 | 180700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 89 | 20241227 | 180600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 90 | 20241227 | 180500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 91 | 20241227 | 180400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 92 | 20241227 | 180300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 1252 |
| 93 | 20241227 | 180200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 94 | 20241227 | 180100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 95 | 20241227 | 180000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 96 | 20241227 | 175900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 97 | 20241227 | 175800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 98 | 20241227 | 175700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 99 | 20241227 | 175600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 100 | 20241227 | 175500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 101 | 20241227 | 175400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 102 | 20241227 | 175300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 103 | 20241227 | 175200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 104 | 20241227 | 175100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 105 | 20241227 | 175000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 106 | 20241227 | 174900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 107 | 20241227 | 174800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 108 | 20241227 | 174700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 109 | 20241227 | 174600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 110 | 20241227 | 174500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 111 | 20241227 | 174400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 112 | 20241227 | 174300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 113 | 20241227 | 174200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 114 | 20241227 | 174100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 115 | 20241227 | 174000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 116 | 20241227 | 173900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 117 | 20241227 | 173800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 118 | 20241227 | 173700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 119 | 20241227 | 173600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 120 | 20241227 | 173500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 121 | 20241227 | 173400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 122 | 20241227 | 173300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 1252 |
| 123 | 20241227 | 173200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 124 | 20241227 | 173100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 125 | 20241227 | 173000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 126 | 20241227 | 172900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 127 | 20241227 | 172800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 128 | 20241227 | 172700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 129 | 20241227 | 172600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 130 | 20241227 | 172500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 131 | 20241227 | 172400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 132 | 20241227 | 172300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 133 | 20241227 | 172200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 134 | 20241227 | 172100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 135 | 20241227 | 172000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 136 | 20241227 | 171900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 137 | 20241227 | 171800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 138 | 20241227 | 171700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 139 | 20241227 | 171600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 140 | 20241227 | 171500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 141 | 20241227 | 171400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 142 | 20241227 | 171300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 143 | 20241227 | 171200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 144 | 20241227 | 171100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 145 | 20241227 | 171000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 146 | 20241227 | 170900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 147 | 20241227 | 170800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 148 | 20241227 | 170700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 149 | 20241227 | 170600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 150 | 20241227 | 170500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 151 | 20241227 | 170400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 152 | 20241227 | 170300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 1252 |
| 153 | 20241227 | 170200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 154 | 20241227 | 170100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 155 | 20241227 | 170000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 156 | 20241227 | 165900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 157 | 20241227 | 165800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 158 | 20241227 | 165700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 159 | 20241227 | 165600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 160 | 20241227 | 165500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 161 | 20241227 | 165400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 162 | 20241227 | 165300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 163 | 20241227 | 165200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 164 | 20241227 | 165100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 165 | 20241227 | 165000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 166 | 20241227 | 164900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 167 | 20241227 | 164800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 168 | 20241227 | 164700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 169 | 20241227 | 164600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 170 | 20241227 | 164500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 171 | 20241227 | 164400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 172 | 20241227 | 164300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 173 | 20241227 | 164200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 174 | 20241227 | 164100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 175 | 20241227 | 164000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 176 | 20241227 | 163900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 177 | 20241227 | 163800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 178 | 20241227 | 163700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 179 | 20241227 | 163600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 180 | 20241227 | 163500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 181 | 20241227 | 163400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 182 | 20241227 | 163300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 1252 |
| 183 | 20241227 | 163200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 184 | 20241227 | 163100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 185 | 20241227 | 163000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 186 | 20241227 | 162900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 187 | 20241227 | 162800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 188 | 20241227 | 162700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 189 | 20241227 | 162600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 190 | 20241227 | 162500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 191 | 20241227 | 162400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 192 | 20241227 | 162300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 193 | 20241227 | 162200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 194 | 20241227 | 162100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 195 | 20241227 | 162000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 196 | 20241227 | 161900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 197 | 20241227 | 161800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 198 | 20241227 | 161700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 199 | 20241227 | 161600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 200 | 20241227 | 161500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 201 | 20241227 | 161400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 202 | 20241227 | 161300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 203 | 20241227 | 161200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 204 | 20241227 | 161100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 205 | 20241227 | 161000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 206 | 20241227 | 160900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 207 | 20241227 | 160800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 208 | 20241227 | 160700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 209 | 20241227 | 160600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 210 | 20241227 | 160500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 211 | 20241227 | 160400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 212 | 20241227 | 160300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 1252 |
| 213 | 20241227 | 160200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 214 | 20241227 | 160100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 215 | 20241227 | 160000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 216 | 20241227 | 155900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 217 | 20241227 | 155800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 218 | 20241227 | 155700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 219 | 20241227 | 155600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 220 | 20241227 | 155500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 221 | 20241227 | 155400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 222 | 20241227 | 155300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 223 | 20241227 | 155200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 224 | 20241227 | 155100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 225 | 20241227 | 155000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 226 | 20241227 | 154900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 227 | 20241227 | 154800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 228 | 20241227 | 154700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 229 | 20241227 | 154600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 230 | 20241227 | 154500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 231 | 20241227 | 154400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 232 | 20241227 | 154300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 233 | 20241227 | 154200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 234 | 20241227 | 154100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 235 | 20241227 | 154000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 236 | 20241227 | 153900 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 237 | 20241227 | 153800 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 238 | 20241227 | 153700 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 239 | 20241227 | 153600 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 240 | 20241227 | 153500 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 241 | 20241227 | 153400 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 242 | 20241227 | 153300 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 1252 |
| 243 | 20241227 | 153200 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 244 | 20241227 | 153100 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 0 |
| 245 | 20241227 | 153000 | 1579582840 | 15570 | 15570 | 15570 | 15570 | 1252 |
| 246 | 20241227 | 152900 | 1560089200 | 15430 | 15430 | 15430 | 15430 | 0 |
| 247 | 20241227 | 152800 | 1560089200 | 15430 | 15430 | 15430 | 15430 | 0 |
| 248 | 20241227 | 152700 | 1560089200 | 15430 | 15430 | 15430 | 15430 | 0 |
| 249 | 20241227 | 152600 | 1560089200 | 15430 | 15430 | 15430 | 15430 | 0 |
| 250 | 20241227 | 152500 | 1560089200 | 15430 | 15430 | 15430 | 15430 | 0 |
| 251 | 20241227 | 152400 | 1560089200 | 15430 | 15430 | 15430 | 15430 | 0 |
| 252 | 20241227 | 152300 | 1560089200 | 15430 | 15430 | 15430 | 15430 | 0 |
| 253 | 20241227 | 152200 | 1560089200 | 15430 | 15430 | 15430 | 15430 | 0 |
| 254 | 20241227 | 152100 | 1560089200 | 15430 | 15430 | 15430 | 15430 | 0 |
| 255 | 20241227 | 152000 | 1560089200 | 15430 | 15430 | 15430 | 15430 | 0 |
| 256 | 20241227 | 151900 | 1560089200 | 15430 | 15550 | 15550 | 15430 | 402 |
| 257 | 20241227 | 151800 | 1553873420 | 15560 | 15440 | 15560 | 15440 | 785 |
| 258 | 20241227 | 151700 | 1541715380 | 15420 | 15430 | 15440 | 15420 | 157 |
| 259 | 20241227 | 151600 | 1539293320 | 15400 | 15420 | 15430 | 15400 | 268 |
| 260 | 20241227 | 151500 | 1535159720 | 15400 | 15400 | 15400 | 15400 | 1 |
| 261 | 20241227 | 151400 | 1535144320 | 15400 | 15400 | 15400 | 15400 | 18 |
| 262 | 20241227 | 151300 | 1534867120 | 15400 | 15410 | 15430 | 15400 | 498 |
| 263 | 20241227 | 151200 | 1527192470 | 15410 | 15430 | 15430 | 15410 | 547 |
| 264 | 20241227 | 151100 | 1518756860 | 15440 | 15440 | 15440 | 15440 | 3 |
| 265 | 20241227 | 151000 | 1518710540 | 15430 | 15450 | 15450 | 15430 | 217 |
| 266 | 20241227 | 150900 | 1515357970 | 15450 | 15460 | 15460 | 15450 | 66 |
| 267 | 20241227 | 150800 | 1514338200 | 15460 | 15460 | 15460 | 15460 | 3 |
| 268 | 20241227 | 150700 | 1514291820 | 15450 | 15450 | 15450 | 15450 | 0 |
| 269 | 20241227 | 150600 | 1514291820 | 15450 | 15450 | 15450 | 15450 | 0 |
| 270 | 20241227 | 150500 | 1514291820 | 15450 | 15430 | 15450 | 15430 | 70 |
| 271 | 20241227 | 150400 | 1513211100 | 15450 | 15460 | 15460 | 15450 | 172 |
| 272 | 20241227 | 150300 | 1510553690 | 15460 | 15460 | 15460 | 15460 | 3 |
| 273 | 20241227 | 150200 | 1510507310 | 15490 | 15490 | 15490 | 15480 | 295 |
| 274 | 20241227 | 150100 | 1505938010 | 15500 | 15510 | 15510 | 15500 | 92 |
| 275 | 20241227 | 150000 | 1504511600 | 15510 | 15530 | 15530 | 15510 | 215 |
| 276 | 20241227 | 145900 | 1501176580 | 15540 | 15550 | 15550 | 15540 | 124 |
| 277 | 20241227 | 145800 | 1499248730 | 15550 | 15540 | 15550 | 15540 | 24 |
| 278 | 20241227 | 145700 | 1498875700 | 15550 | 15550 | 15550 | 15550 | 0 |
| 279 | 20241227 | 145600 | 1498875700 | 15550 | 15560 | 15560 | 15510 | 82 |
| 280 | 20241227 | 145500 | 1497603440 | 15520 | 15520 | 15580 | 15510 | 84 |
| 281 | 20241227 | 145400 | 1496299560 | 15500 | 15630 | 15630 | 15500 | 912 |
| 282 | 20241227 | 145300 | 1482068340 | 15640 | 15540 | 15800 | 15530 | 1226 |
| 283 | 20241227 | 145200 | 1462849750 | 15490 | 15500 | 15500 | 15490 | 129 |
| 284 | 20241227 | 145100 | 1460850580 | 15490 | 15500 | 15500 | 15490 | 106 |
| 285 | 20241227 | 145000 | 1459207640 | 15490 | 15490 | 15490 | 15490 | 2 |
| 286 | 20241227 | 144900 | 1459176660 | 15490 | 15520 | 15600 | 15490 | 207 |
| 287 | 20241227 | 144800 | 1455963110 | 15590 | 15500 | 15590 | 15500 | 252 |
| 288 | 20241227 | 144700 | 1452044210 | 15500 | 15520 | 15520 | 15500 | 135 |
| 289 | 20241227 | 144600 | 1449951310 | 15530 | 15550 | 15550 | 15530 | 104 |
| 290 | 20241227 | 144500 | 1448334190 | 15500 | 15500 | 15500 | 15500 | 6 |
| 291 | 20241227 | 144400 | 1448241190 | 15430 | 15430 | 15440 | 15430 | 49 |
| 292 | 20241227 | 144300 | 1447485020 | 15430 | 15440 | 15440 | 15430 | 482 |
| 293 | 20241227 | 144200 | 1440046180 | 15440 | 15440 | 15440 | 15440 | 40 |
| 294 | 20241227 | 144100 | 1439428580 | 15430 | 15450 | 15450 | 15430 | 100 |
| 295 | 20241227 | 144000 | 1437883770 | 15430 | 15430 | 15430 | 15430 | 0 |
| 296 | 20241227 | 143900 | 1437883770 | 15430 | 15430 | 15430 | 15430 | 70 |
| 297 | 20241227 | 143800 | 1436803670 | 15430 | 15430 | 15430 | 15430 | 0 |
| 298 | 20241227 | 143700 | 1436803670 | 15430 | 15430 | 15430 | 15430 | 102 |
| 299 | 20241227 | 143600 | 1435229810 | 15440 | 15440 | 15440 | 15440 | 0 |
| 300 | 20241227 | 143500 | 1435229810 | 15440 | 15440 | 15440 | 15430 | 203 |
| 301 | 20241227 | 143400 | 1432096470 | 15460 | 15460 | 15460 | 15460 | 0 |
| 302 | 20241227 | 143300 | 1432096470 | 15460 | 15460 | 15460 | 15460 | 1 |
| 303 | 20241227 | 143200 | 1432081010 | 15430 | 15460 | 15460 | 15430 | 145 |
| 304 | 20241227 | 143100 | 1429839790 | 15530 | 15530 | 15530 | 15530 | 0 |
| 305 | 20241227 | 143000 | 1429839790 | 15530 | 15440 | 15530 | 15440 | 52 |
| 306 | 20241227 | 142900 | 1429036780 | 15440 | 15490 | 15490 | 15440 | 122 |
| 307 | 20241227 | 142800 | 1427150280 | 15480 | 15590 | 15590 | 15480 | 175 |
| 308 | 20241227 | 142700 | 1424435930 | 15540 | 15590 | 15590 | 15540 | 70 |
| 309 | 20241227 | 142600 | 1423348080 | 15550 | 15550 | 15550 | 15550 | 0 |
| 310 | 20241227 | 142500 | 1423348080 | 15550 | 15580 | 15580 | 15550 | 124 |
| 311 | 20241227 | 142400 | 1421416190 | 15580 | 15550 | 15580 | 15550 | 24 |
| 312 | 20241227 | 142300 | 1421042870 | 15550 | 15550 | 15550 | 15550 | 65 |
| 313 | 20241227 | 142200 | 1420032120 | 15550 | 15550 | 15550 | 15550 | 0 |
| 314 | 20241227 | 142100 | 1420032120 | 15550 | 15590 | 15590 | 15550 | 79 |
| 315 | 20241227 | 142000 | 1418803550 | 15500 | 15500 | 15500 | 15500 | 386 |
| 316 | 20241227 | 141900 | 1412820550 | 15600 | 15540 | 15600 | 15540 | 198 |
| 317 | 20241227 | 141800 | 1409732400 | 15600 | 15600 | 15600 | 15600 | 0 |
| 318 | 20241227 | 141700 | 1409732400 | 15600 | 15540 | 15600 | 15540 | 5 |
| 319 | 20241227 | 141600 | 1409654540 | 15490 | 15490 | 15500 | 15490 | 90 |
| 320 | 20241227 | 141500 | 1408260340 | 15540 | 15540 | 15540 | 15540 | 0 |
| 321 | 20241227 | 141400 | 1408260340 | 15540 | 15540 | 15540 | 15540 | 0 |
| 322 | 20241227 | 141300 | 1408260340 | 15540 | 15520 | 15550 | 15520 | 449 |
| 323 | 20241227 | 141200 | 1401285770 | 15520 | 15470 | 15520 | 15410 | 786 |
| 324 | 20241227 | 141100 | 1389111460 | 15480 | 15440 | 15480 | 15440 | 122 |
| 325 | 20241227 | 141000 | 1387224600 | 15440 | 15440 | 15440 | 15440 | 0 |
| 326 | 20241227 | 140900 | 1387224600 | 15440 | 15440 | 15440 | 15440 | 0 |
| 327 | 20241227 | 140800 | 1387224600 | 15440 | 15440 | 15440 | 15440 | 6 |
| 328 | 20241227 | 140700 | 1387131960 | 15400 | 15410 | 15410 | 15400 | 10 |
| 329 | 20241227 | 140600 | 1386977910 | 15460 | 15460 | 15460 | 15460 | 1 |
| 330 | 20241227 | 140500 | 1386962450 | 15460 | 15450 | 15460 | 15450 | 119 |
| 331 | 20241227 | 140400 | 1385122820 | 15450 | 15450 | 15450 | 15450 | 0 |
| 332 | 20241227 | 140300 | 1385122820 | 15450 | 15450 | 15450 | 15450 | 5 |
| 333 | 20241227 | 140200 | 1385045570 | 15450 | 15430 | 15450 | 15430 | 76 |
| 334 | 20241227 | 140100 | 1383871430 | 15410 | 15410 | 15410 | 15400 | 18 |
| 335 | 20241227 | 140000 | 1383594160 | 15410 | 15410 | 15410 | 15410 | 37 |
| 336 | 20241227 | 135900 | 1383023990 | 15400 | 15400 | 15400 | 15400 | 8 |
| 337 | 20241227 | 135800 | 1382900790 | 15430 | 15430 | 15430 | 15430 | 1 |
| 338 | 20241227 | 135700 | 1382885360 | 15380 | 15380 | 15380 | 15380 | 0 |
| 339 | 20241227 | 135600 | 1382885360 | 15380 | 15380 | 15380 | 15380 | 70 |
| 340 | 20241227 | 135500 | 1381808760 | 15440 | 15440 | 15440 | 15440 | 1 |
| 341 | 20241227 | 135400 | 1381793320 | 15400 | 15400 | 15400 | 15400 | 21 |
| 342 | 20241227 | 135300 | 1381469920 | 15400 | 15360 | 15450 | 15360 | 224 |
| 343 | 20241227 | 135200 | 1378011930 | 15440 | 15440 | 15440 | 15440 | 0 |
| 344 | 20241227 | 135100 | 1378011930 | 15440 | 15390 | 15440 | 15390 | 95 |
| 345 | 20241227 | 135000 | 1376546180 | 15440 | 15440 | 15440 | 15440 | 0 |
| 346 | 20241227 | 134900 | 1376546180 | 15440 | 15380 | 15440 | 15380 | 89 |
| 347 | 20241227 | 134800 | 1375172740 | 15360 | 15430 | 15430 | 15360 | 69 |
| 348 | 20241227 | 134700 | 1374112040 | 15430 | 15400 | 15430 | 15400 | 90 |
| 349 | 20241227 | 134600 | 1372726010 | 15400 | 15400 | 15400 | 15400 | 38 |
| 350 | 20241227 | 134500 | 1372140810 | 15400 | 15400 | 15400 | 15400 | 0 |
| 351 | 20241227 | 134400 | 1372140810 | 15400 | 15400 | 15400 | 15400 | 100 |
| 352 | 20241227 | 134300 | 1370600810 | 15400 | 15400 | 15400 | 15400 | 6 |
| 353 | 20241227 | 134200 | 1370508410 | 15400 | 15400 | 15400 | 15400 | 56 |
| 354 | 20241227 | 134100 | 1369646010 | 15400 | 15350 | 15400 | 15350 | 28 |
| 355 | 20241227 | 134000 | 1369215660 | 15340 | 15330 | 15340 | 15330 | 188 |
| 356 | 20241227 | 133900 | 1366332620 | 15340 | 15370 | 15370 | 15340 | 271 |
| 357 | 20241227 | 133800 | 1362169970 | 15400 | 15360 | 15400 | 15360 | 7 |
| 358 | 20241227 | 133700 | 1362062410 | 15360 | 15400 | 15400 | 15360 | 64 |
| 359 | 20241227 | 133600 | 1361078560 | 15430 | 15430 | 15430 | 15430 | 6 |
| 360 | 20241227 | 133500 | 1360985980 | 15440 | 15440 | 15440 | 15440 | 0 |
| 361 | 20241227 | 133400 | 1360985980 | 15440 | 15380 | 15440 | 15380 | 317 |
| 362 | 20241227 | 133300 | 1356102740 | 15370 | 15320 | 15370 | 15310 | 43 |
| 363 | 20241227 | 133200 | 1355442830 | 15270 | 15270 | 15270 | 15270 | 0 |
| 364 | 20241227 | 133100 | 1355442830 | 15270 | 15270 | 15270 | 15270 | 0 |
| 365 | 20241227 | 133000 | 1355442830 | 15270 | 15270 | 15270 | 15270 | 0 |
| 366 | 20241227 | 132900 | 1355442830 | 15270 | 15240 | 15270 | 15240 | 12 |
| 367 | 20241227 | 132800 | 1355259890 | 15230 | 15230 | 15230 | 15230 | 0 |
| 368 | 20241227 | 132700 | 1355259890 | 15230 | 15230 | 15230 | 15230 | 0 |
| 369 | 20241227 | 132600 | 1355259890 | 15230 | 15230 | 15260 | 15230 | 508 |
| 370 | 20241227 | 132500 | 1347522370 | 15160 | 15160 | 15160 | 15160 | 0 |
| 371 | 20241227 | 132400 | 1347522370 | 15160 | 15160 | 15160 | 15160 | 330 |
| 372 | 20241227 | 132300 | 1342519570 | 15230 | 15230 | 15230 | 15230 | 1 |
| 373 | 20241227 | 132200 | 1342504340 | 15160 | 15200 | 15200 | 15160 | 100 |
| 374 | 20241227 | 132100 | 1340988260 | 15200 | 15200 | 15200 | 15200 | 16 |
| 375 | 20241227 | 132000 | 1340745060 | 15150 | 15150 | 15150 | 15150 | 0 |
| 376 | 20241227 | 131900 | 1340745060 | 15150 | 15150 | 15150 | 15150 | 2 |
| 377 | 20241227 | 131800 | 1340714760 | 15140 | 15180 | 15180 | 15140 | 395 |
| 378 | 20241227 | 131700 | 1334729570 | 15180 | 15200 | 15200 | 15180 | 24 |
| 379 | 20241227 | 131600 | 1334365070 | 15200 | 15200 | 15200 | 15200 | 199 |
| 380 | 20241227 | 131500 | 1331340270 | 15210 | 15220 | 15220 | 15210 | 114 |
| 381 | 20241227 | 131400 | 1329605310 | 15220 | 15220 | 15220 | 15220 | 147 |
| 382 | 20241227 | 131300 | 1327367970 | 15220 | 15220 | 15220 | 15220 | 56 |
| 383 | 20241227 | 131200 | 1326515650 | 15220 | 15270 | 15320 | 15210 | 616 |
| 384 | 20241227 | 131100 | 1317136110 | 15310 | 15310 | 15310 | 15310 | 23 |
| 385 | 20241227 | 131000 | 1316783980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 386 | 20241227 | 130900 | 1316783980 | 15400 | 15250 | 15400 | 15250 | 957 |
| 387 | 20241227 | 130800 | 1302132320 | 15250 | 15300 | 15300 | 15240 | 403 |
| 388 | 20241227 | 130700 | 1295983480 | 15240 | 15240 | 15240 | 15240 | 50 |
| 389 | 20241227 | 130600 | 1295221480 | 15300 | 15300 | 15300 | 15300 | 3 |
| 390 | 20241227 | 130500 | 1295175580 | 15250 | 15210 | 15250 | 15200 | 1780 |
| 391 | 20241227 | 130400 | 1268059300 | 15210 | 15230 | 15230 | 15210 | 192 |
| 392 | 20241227 | 130300 | 1265138740 | 15230 | 15250 | 15250 | 15230 | 95 |
| 393 | 20241227 | 130200 | 1263691370 | 15300 | 15300 | 15300 | 15300 | 200 |
| 394 | 20241227 | 130100 | 1260631370 | 15310 | 15270 | 15310 | 15270 | 244 |
| 395 | 20241227 | 130000 | 1256903940 | 15270 | 15270 | 15270 | 15270 | 10 |
| 396 | 20241227 | 125900 | 1256751240 | 15270 | 15270 | 15270 | 15270 | 0 |
| 397 | 20241227 | 125800 | 1256751240 | 15270 | 15300 | 15300 | 15270 | 13 |
| 398 | 20241227 | 125700 | 1256552430 | 15300 | 15300 | 15300 | 15300 | 0 |
| 399 | 20241227 | 125600 | 1256552430 | 15300 | 15300 | 15300 | 15300 | 315 |
| 400 | 20241227 | 125500 | 1251732930 | 15310 | 15310 | 15310 | 15310 | 0 |
| 401 | 20241227 | 125400 | 1251732930 | 15310 | 15310 | 15310 | 15310 | 0 |
| 402 | 20241227 | 125300 | 1251732930 | 15310 | 15310 | 15310 | 15310 | 35 |
| 403 | 20241227 | 125200 | 1251197080 | 15300 | 15300 | 15300 | 15300 | 6 |
| 404 | 20241227 | 125100 | 1251105280 | 15300 | 15300 | 15300 | 15300 | 26 |
| 405 | 20241227 | 125000 | 1250707480 | 15300 | 15280 | 15300 | 15280 | 163 |
| 406 | 20241227 | 124900 | 1248213760 | 15270 | 15270 | 15270 | 15270 | 0 |
| 407 | 20241227 | 124800 | 1248213760 | 15270 | 15270 | 15270 | 15270 | 9 |
| 408 | 20241227 | 124700 | 1248076330 | 15270 | 15270 | 15270 | 15270 | 10 |
| 409 | 20241227 | 124600 | 1247923630 | 15270 | 15270 | 15270 | 15270 | 30 |
| 410 | 20241227 | 124500 | 1247465530 | 15270 | 15270 | 15270 | 15270 | 108 |
| 411 | 20241227 | 124400 | 1245816370 | 15270 | 15270 | 15270 | 15270 | 2 |
| 412 | 20241227 | 124300 | 1245785830 | 15270 | 15270 | 15270 | 15270 | 0 |
| 413 | 20241227 | 124200 | 1245785830 | 15270 | 15270 | 15270 | 15270 | 21 |
| 414 | 20241227 | 124100 | 1245465160 | 15250 | 15270 | 15270 | 15250 | 10 |
| 415 | 20241227 | 124000 | 1245312540 | 15250 | 15250 | 15250 | 15250 | 3 |
| 416 | 20241227 | 123900 | 1245266790 | 15250 | 15260 | 15260 | 15250 | 34 |
| 417 | 20241227 | 123800 | 1244748280 | 15320 | 15320 | 15320 | 15320 | 0 |
| 418 | 20241227 | 123700 | 1244748280 | 15320 | 15320 | 15320 | 15320 | 0 |
| 419 | 20241227 | 123600 | 1244748280 | 15320 | 15320 | 15320 | 15320 | 0 |
| 420 | 20241227 | 123500 | 1244748280 | 15320 | 15320 | 15320 | 15320 | 30 |
| 421 | 20241227 | 123400 | 1244288680 | 15330 | 15330 | 15330 | 15330 | 1 |
| 422 | 20241227 | 123300 | 1244273350 | 15300 | 15300 | 15300 | 15300 | 0 |
| 423 | 20241227 | 123200 | 1244273350 | 15300 | 15300 | 15300 | 15300 | 14 |
| 424 | 20241227 | 123100 | 1244059150 | 15300 | 15250 | 15300 | 15250 | 100 |
| 425 | 20241227 | 123000 | 1242529200 | 15300 | 15250 | 15300 | 15250 | 8 |
| 426 | 20241227 | 122900 | 1242407150 | 15250 | 15250 | 15250 | 15250 | 16 |
| 427 | 20241227 | 122800 | 1242163150 | 15220 | 15200 | 15220 | 15200 | 5 |
| 428 | 20241227 | 122700 | 1242087070 | 15190 | 15190 | 15190 | 15170 | 30 |
| 429 | 20241227 | 122600 | 1241631390 | 15190 | 15190 | 15190 | 15190 | 8 |
| 430 | 20241227 | 122500 | 1241509870 | 15190 | 15190 | 15190 | 15190 | 67 |
| 431 | 20241227 | 122400 | 1240492140 | 15190 | 15190 | 15190 | 15190 | 1 |
| 432 | 20241227 | 122300 | 1240476950 | 15140 | 15190 | 15190 | 15140 | 9 |
| 433 | 20241227 | 122200 | 1240340540 | 15140 | 15140 | 15140 | 15140 | 0 |
| 434 | 20241227 | 122100 | 1240340540 | 15140 | 15140 | 15140 | 15140 | 0 |
| 435 | 20241227 | 122000 | 1240340540 | 15140 | 15140 | 15140 | 15140 | 5 |
| 436 | 20241227 | 121900 | 1240264840 | 15100 | 15080 | 15100 | 15080 | 202 |
| 437 | 20241227 | 121800 | 1237216640 | 15100 | 15100 | 15100 | 15100 | 2 |
| 438 | 20241227 | 121700 | 1237186440 | 15090 | 15080 | 15100 | 15070 | 65 |
| 439 | 20241227 | 121600 | 1236205330 | 15080 | 15100 | 15100 | 15080 | 102 |
| 440 | 20241227 | 121500 | 1234665870 | 15100 | 15100 | 15100 | 15100 | 44 |
| 441 | 20241227 | 121400 | 1234001470 | 15100 | 15100 | 15100 | 15100 | 0 |
| 442 | 20241227 | 121300 | 1234001470 | 15100 | 15070 | 15100 | 15070 | 195 |
| 443 | 20241227 | 121200 | 1231062430 | 15070 | 15130 | 15200 | 15070 | 104 |
| 444 | 20241227 | 121100 | 1229483330 | 15180 | 15090 | 15180 | 15080 | 132 |
| 445 | 20241227 | 121000 | 1227491370 | 15250 | 15250 | 15250 | 15250 | 0 |
| 446 | 20241227 | 120900 | 1227491370 | 15250 | 15250 | 15250 | 15250 | 0 |
| 447 | 20241227 | 120800 | 1227491370 | 15250 | 15110 | 15250 | 15110 | 500 |
| 448 | 20241227 | 120700 | 1219905390 | 15120 | 15120 | 15120 | 15120 | 0 |
| 449 | 20241227 | 120600 | 1219905390 | 15120 | 15040 | 15120 | 15000 | 1580 |
| 450 | 20241227 | 120500 | 1196178910 | 15030 | 15110 | 15120 | 15030 | 731 |
| 451 | 20241227 | 120400 | 1185173870 | 15130 | 15110 | 15130 | 15110 | 108 |
| 452 | 20241227 | 120300 | 1183540030 | 15130 | 15120 | 15130 | 15100 | 756 |
| 453 | 20241227 | 120200 | 1172108490 | 15110 | 15150 | 15150 | 15110 | 726 |
| 454 | 20241227 | 120100 | 1161121040 | 15120 | 15150 | 15150 | 15120 | 134 |
| 455 | 20241227 | 120000 | 1159091420 | 15140 | 15190 | 15200 | 15140 | 174 |
| 456 | 20241227 | 115900 | 1156449750 | 15190 | 15240 | 15240 | 15190 | 943 |
| 457 | 20241227 | 115800 | 1142111090 | 15240 | 15250 | 15250 | 15240 | 17 |
| 458 | 20241227 | 115700 | 1141852000 | 15250 | 15270 | 15270 | 15250 | 135 |
| 459 | 20241227 | 115600 | 1139791720 | 15290 | 15290 | 15290 | 15290 | 1 |
| 460 | 20241227 | 115500 | 1139776430 | 15270 | 15300 | 15340 | 15270 | 505 |
| 461 | 20241227 | 115400 | 1132060150 | 15300 | 15300 | 15300 | 15300 | 0 |
| 462 | 20241227 | 115300 | 1132060150 | 15300 | 15300 | 15300 | 15300 | 0 |
| 463 | 20241227 | 115200 | 1132060150 | 15300 | 15300 | 15300 | 15300 | 0 |
| 464 | 20241227 | 115100 | 1132060150 | 15300 | 15300 | 15300 | 15300 | 6 |
| 465 | 20241227 | 115000 | 1131968350 | 15290 | 15290 | 15290 | 15290 | 25 |
| 466 | 20241227 | 114900 | 1131586100 | 15290 | 15340 | 15340 | 15290 | 141 |
| 467 | 20241227 | 114800 | 1129423210 | 15340 | 15340 | 15340 | 15340 | 0 |
| 468 | 20241227 | 114700 | 1129423210 | 15340 | 15340 | 15340 | 15340 | 0 |
| 469 | 20241227 | 114600 | 1129423210 | 15340 | 15340 | 15340 | 15340 | 0 |
| 470 | 20241227 | 114500 | 1129423210 | 15340 | 15320 | 15340 | 15280 | 268 |
| 471 | 20241227 | 114400 | 1125324710 | 15320 | 15350 | 15350 | 15320 | 76 |
| 472 | 20241227 | 114300 | 1124158290 | 15380 | 15380 | 15380 | 15380 | 0 |
| 473 | 20241227 | 114200 | 1124158290 | 15380 | 15380 | 15380 | 15380 | 0 |
| 474 | 20241227 | 114100 | 1124158290 | 15380 | 15380 | 15380 | 15380 | 34 |
| 475 | 20241227 | 114000 | 1123635370 | 15430 | 15430 | 15430 | 15430 | 18 |
| 476 | 20241227 | 113900 | 1123357630 | 15430 | 15340 | 15430 | 15330 | 260 |
| 477 | 20241227 | 113800 | 1119359080 | 15330 | 15330 | 15330 | 15330 | 0 |
| 478 | 20241227 | 113700 | 1119359080 | 15330 | 15330 | 15330 | 15330 | 138 |
| 479 | 20241227 | 113600 | 1117243540 | 15350 | 15320 | 15350 | 15320 | 697 |
| 480 | 20241227 | 113500 | 1106552510 | 15320 | 15320 | 15320 | 15320 | 0 |
| 481 | 20241227 | 113400 | 1106552510 | 15320 | 15290 | 15320 | 15280 | 377 |
| 482 | 20241227 | 113300 | 1100777060 | 15320 | 15320 | 15320 | 15320 | 1 |
| 483 | 20241227 | 113200 | 1100761740 | 15290 | 15310 | 15310 | 15290 | 484 |
| 484 | 20241227 | 113100 | 1093360390 | 15300 | 15330 | 15330 | 15300 | 122 |
| 485 | 20241227 | 113000 | 1091493670 | 15300 | 15350 | 15350 | 15300 | 606 |
| 486 | 20241227 | 112900 | 1082203590 | 15350 | 15360 | 15360 | 15350 | 70 |
| 487 | 20241227 | 112800 | 1081128510 | 15360 | 15370 | 15370 | 15360 | 106 |
| 488 | 20241227 | 112700 | 1079500190 | 15360 | 15370 | 15370 | 15360 | 39 |
| 489 | 20241227 | 112600 | 1078900780 | 15390 | 15390 | 15390 | 15390 | 0 |
| 490 | 20241227 | 112500 | 1078900780 | 15390 | 15390 | 15390 | 15390 | 69 |
| 491 | 20241227 | 112400 | 1077838870 | 15450 | 15450 | 15450 | 15450 | 0 |
| 492 | 20241227 | 112300 | 1077838870 | 15450 | 15450 | 15450 | 15450 | 612 |
| 493 | 20241227 | 112200 | 1068383470 | 15450 | 15450 | 15450 | 15450 | 585 |
| 494 | 20241227 | 112100 | 1059345220 | 15450 | 15450 | 15450 | 15450 | 0 |
| 495 | 20241227 | 112000 | 1059345220 | 15450 | 15450 | 15450 | 15450 | 0 |
| 496 | 20241227 | 111900 | 1059345220 | 15450 | 15450 | 15450 | 15450 | 0 |
| 497 | 20241227 | 111800 | 1059345220 | 15450 | 15450 | 15450 | 15450 | 0 |
| 498 | 20241227 | 111700 | 1059345220 | 15450 | 15410 | 15450 | 15410 | 10 |
| 499 | 20241227 | 111600 | 1059190760 | 15420 | 15390 | 15420 | 15390 | 36 |
| 500 | 20241227 | 111500 | 1058636380 | 15380 | 15360 | 15380 | 15360 | 31 |
| 501 | 20241227 | 111400 | 1058159930 | 15360 | 15370 | 15370 | 15360 | 22 |
| 502 | 20241227 | 111300 | 1057821870 | 15370 | 15370 | 15370 | 15370 | 7 |
| 503 | 20241227 | 111200 | 1057714280 | 15370 | 15380 | 15380 | 15370 | 3 |
| 504 | 20241227 | 111100 | 1057668150 | 15380 | 15380 | 15380 | 15380 | 9 |
| 505 | 20241227 | 111000 | 1057529730 | 15370 | 15370 | 15370 | 15370 | 0 |
| 506 | 20241227 | 110900 | 1057529730 | 15370 | 15370 | 15370 | 15370 | 114 |
| 507 | 20241227 | 110800 | 1055777550 | 15400 | 15400 | 15400 | 15400 | 200 |
| 508 | 20241227 | 110700 | 1052697550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 509 | 20241227 | 110600 | 1052697550 | 15400 | 15400 | 15400 | 15400 | 105 |
| 510 | 20241227 | 110500 | 1051080550 | 15400 | 15400 | 15410 | 15400 | 135 |
| 511 | 20241227 | 110400 | 1049001540 | 15400 | 15400 | 15400 | 15400 | 1000 |
| 512 | 20241227 | 110300 | 1033601540 | 15370 | 15450 | 15450 | 15370 | 834 |
| 513 | 20241227 | 110200 | 1020757030 | 15450 | 15500 | 15500 | 15450 | 58 |
| 514 | 20241227 | 110100 | 1019860680 | 15450 | 15450 | 15450 | 15450 | 107 |
| 515 | 20241227 | 110000 | 1018207530 | 15400 | 15440 | 15440 | 15400 | 82 |
| 516 | 20241227 | 105900 | 1016943240 | 15530 | 15590 | 15600 | 15530 | 33 |
| 517 | 20241227 | 105800 | 1016428920 | 15610 | 15470 | 15610 | 15470 | 306 |
| 518 | 20241227 | 105700 | 1011671990 | 15400 | 15400 | 15410 | 15400 | 161 |
| 519 | 20241227 | 105600 | 1009192580 | 15400 | 15420 | 15420 | 15400 | 592 |
| 520 | 20241227 | 105500 | 1000073270 | 15490 | 15490 | 15490 | 15490 | 0 |
| 521 | 20241227 | 105400 | 1000073270 | 15490 | 15410 | 15490 | 15400 | 1713 |
| 522 | 20241227 | 105300 | 973675900 | 15400 | 15470 | 15490 | 15400 | 382 |
| 523 | 20241227 | 105200 | 967785500 | 15490 | 15550 | 15550 | 15480 | 649 |
| 524 | 20241227 | 105100 | 957717750 | 15550 | 15580 | 15580 | 15550 | 1102 |
| 525 | 20241227 | 105000 | 940572250 | 15580 | 15580 | 15580 | 15580 | 66 |
| 526 | 20241227 | 104900 | 939543970 | 15590 | 15590 | 15590 | 15590 | 121 |
| 527 | 20241227 | 104800 | 937657580 | 15590 | 15590 | 15590 | 15590 | 10 |
| 528 | 20241227 | 104700 | 937501680 | 15590 | 15630 | 15630 | 15590 | 115 |
| 529 | 20241227 | 104600 | 935708390 | 15630 | 15630 | 15630 | 15630 | 0 |
| 530 | 20241227 | 104500 | 935708390 | 15630 | 15560 | 15630 | 15560 | 186 |
| 531 | 20241227 | 104400 | 932810770 | 15550 | 15550 | 15550 | 15550 | 0 |
| 532 | 20241227 | 104300 | 932810770 | 15550 | 15550 | 15550 | 15550 | 10 |
| 533 | 20241227 | 104200 | 932655270 | 15560 | 15560 | 15560 | 15560 | 30 |
| 534 | 20241227 | 104100 | 932188470 | 15550 | 15550 | 15550 | 15550 | 0 |
| 535 | 20241227 | 104000 | 932188470 | 15550 | 15550 | 15550 | 15550 | 7 |
| 536 | 20241227 | 103900 | 932079620 | 15540 | 15610 | 15610 | 15520 | 250 |
| 537 | 20241227 | 103800 | 928187320 | 15600 | 15600 | 15600 | 15600 | 0 |
| 538 | 20241227 | 103700 | 928187320 | 15600 | 15600 | 15610 | 15600 | 384 |
| 539 | 20241227 | 103600 | 922196840 | 15600 | 15650 | 15650 | 15600 | 473 |
| 540 | 20241227 | 103500 | 914805470 | 15650 | 15650 | 15650 | 15650 | 180 |
| 541 | 20241227 | 103400 | 911988470 | 15660 | 15700 | 15700 | 15660 | 15 |
| 542 | 20241227 | 103300 | 911753320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 543 | 20241227 | 103200 | 911753320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 544 | 20241227 | 103100 | 911753320 | 15690 | 15700 | 15700 | 15690 | 19 |
| 545 | 20241227 | 103000 | 911455200 | 15700 | 15700 | 15700 | 15700 | 0 |
| 546 | 20241227 | 102900 | 911455200 | 15700 | 15700 | 15700 | 15700 | 12 |
| 547 | 20241227 | 102800 | 911266800 | 15710 | 15760 | 15760 | 15710 | 42 |
| 548 | 20241227 | 102700 | 910606470 | 15750 | 15750 | 15750 | 15750 | 309 |
| 549 | 20241227 | 102600 | 905739720 | 15760 | 15890 | 15890 | 15760 | 3183 |
| 550 | 20241227 | 102500 | 855334110 | 15930 | 15930 | 15930 | 15930 | 1 |
| 551 | 20241227 | 102400 | 855318180 | 15890 | 15900 | 15900 | 15890 | 180 |
| 552 | 20241227 | 102300 | 852456620 | 15930 | 15950 | 15950 | 15930 | 53 |
| 553 | 20241227 | 102200 | 851612060 | 15990 | 15990 | 15990 | 15990 | 33 |
| 554 | 20241227 | 102100 | 851084390 | 15990 | 15980 | 15990 | 15980 | 793 |
| 555 | 20241227 | 102000 | 838409320 | 15940 | 15940 | 15940 | 15930 | 279 |
| 556 | 20241227 | 101900 | 833963810 | 15980 | 15900 | 15980 | 15900 | 36 |
| 557 | 20241227 | 101800 | 833388930 | 15980 | 15980 | 15980 | 15980 | 15 |
| 558 | 20241227 | 101700 | 833149230 | 15880 | 15880 | 15880 | 15880 | 1 |
| 559 | 20241227 | 101600 | 833133350 | 15950 | 15960 | 15960 | 15950 | 978 |
| 560 | 20241227 | 101500 | 817533270 | 15950 | 15900 | 15950 | 15870 | 269 |
| 561 | 20241227 | 101400 | 813261620 | 15850 | 15900 | 15950 | 15850 | 1544 |
| 562 | 20241227 | 101300 | 788674220 | 15900 | 15850 | 15910 | 15850 | 8 |
| 563 | 20241227 | 101200 | 788547310 | 16020 | 16050 | 16060 | 15860 | 1369 |
| 564 | 20241227 | 101100 | 766675980 | 16060 | 16000 | 16070 | 16000 | 1622 |
| 565 | 20241227 | 101000 | 740641410 | 16000 | 15960 | 16030 | 15950 | 1525 |
| 566 | 20241227 | 100900 | 716263710 | 15950 | 15930 | 15950 | 15930 | 601 |
| 567 | 20241227 | 100800 | 706680290 | 15930 | 15900 | 15930 | 15900 | 333 |
| 568 | 20241227 | 100700 | 701382990 | 15900 | 15840 | 15900 | 15840 | 197 |
| 569 | 20241227 | 100600 | 698260800 | 15910 | 15900 | 15910 | 15880 | 145 |
| 570 | 20241227 | 100500 | 695955870 | 15890 | 15840 | 15900 | 15840 | 90 |
| 571 | 20241227 | 100400 | 694528630 | 15900 | 15890 | 15900 | 15890 | 218 |
| 572 | 20241227 | 100300 | 691062940 | 15880 | 15820 | 15880 | 15800 | 2224 |
| 573 | 20241227 | 100200 | 655818700 | 15820 | 15800 | 15820 | 15800 | 162 |
| 574 | 20241227 | 100100 | 653258480 | 15780 | 15720 | 15780 | 15720 | 303 |
| 575 | 20241227 | 100000 | 648484070 | 15640 | 15660 | 15660 | 15640 | 24 |
| 576 | 20241227 | 095900 | 648108570 | 15660 | 15660 | 15660 | 15660 | 12 |
| 577 | 20241227 | 095800 | 647920650 | 15660 | 15660 | 15710 | 15660 | 337 |
| 578 | 20241227 | 095700 | 642633480 | 15660 | 15670 | 15670 | 15660 | 507 |
| 579 | 20241227 | 095600 | 634693490 | 15670 | 15690 | 15690 | 15670 | 50 |
| 580 | 20241227 | 095500 | 633909570 | 15670 | 15670 | 15670 | 15670 | 159 |
| 581 | 20241227 | 095400 | 631418040 | 15730 | 15730 | 15730 | 15730 | 0 |
| 582 | 20241227 | 095300 | 631418040 | 15730 | 15730 | 15730 | 15730 | 1 |
| 583 | 20241227 | 095200 | 631402310 | 15740 | 15730 | 15740 | 15670 | 443 |
| 584 | 20241227 | 095100 | 624447220 | 15730 | 15700 | 15730 | 15670 | 4 |
| 585 | 20241227 | 095000 | 624384420 | 15670 | 15670 | 15670 | 15670 | 151 |
| 586 | 20241227 | 094900 | 622018250 | 15700 | 15650 | 15700 | 15650 | 502 |
| 587 | 20241227 | 094800 | 614148570 | 15660 | 15660 | 15660 | 15660 | 1 |
| 588 | 20241227 | 094700 | 614132910 | 15660 | 15600 | 15710 | 15600 | 169 |
| 589 | 20241227 | 094600 | 611490610 | 15600 | 15820 | 15820 | 15600 | 1904 |
| 590 | 20241227 | 094500 | 581538590 | 15820 | 15800 | 15820 | 15750 | 1449 |
| 591 | 20241227 | 094400 | 558655860 | 15800 | 15800 | 15800 | 15800 | 55 |
| 592 | 20241227 | 094300 | 557786860 | 15760 | 15750 | 15800 | 15750 | 58 |
| 593 | 20241227 | 094200 | 556873100 | 15800 | 15720 | 15840 | 15720 | 487 |
| 594 | 20241227 | 094100 | 549167840 | 15850 | 15690 | 15850 | 15640 | 1819 |
| 595 | 20241227 | 094000 | 520532040 | 15690 | 15690 | 15690 | 15640 | 285 |
| 596 | 20241227 | 093900 | 516061810 | 15690 | 15710 | 15710 | 15610 | 685 |
| 597 | 20241227 | 093800 | 505306040 | 15710 | 15800 | 15820 | 15710 | 280 |
| 598 | 20241227 | 093700 | 500878250 | 15800 | 15680 | 15800 | 15680 | 1149 |
| 599 | 20241227 | 093600 | 482788700 | 15640 | 15600 | 15700 | 15600 | 396 |
| 600 | 20241227 | 093500 | 476578330 | 15600 | 15530 | 15600 | 15530 | 311 |
| 601 | 20241227 | 093400 | 471735020 | 15530 | 15570 | 15580 | 15530 | 145 |
| 602 | 20241227 | 093300 | 469476950 | 15540 | 15500 | 15570 | 15500 | 25 |
| 603 | 20241227 | 093200 | 469087880 | 15500 | 15550 | 15580 | 15500 | 173 |
| 604 | 20241227 | 093100 | 466402270 | 15580 | 15540 | 15580 | 15540 | 10 |
| 605 | 20241227 | 093000 | 466246710 | 15570 | 15560 | 15570 | 15560 | 218 |
| 606 | 20241227 | 092900 | 462854370 | 15560 | 15470 | 15560 | 15470 | 26 |
| 607 | 20241227 | 092800 | 462449900 | 15470 | 15500 | 15570 | 15470 | 102 |
| 608 | 20241227 | 092700 | 460868890 | 15500 | 15500 | 15500 | 15500 | 151 |
| 609 | 20241227 | 092600 | 458528390 | 15500 | 15540 | 15570 | 15500 | 173 |
| 610 | 20241227 | 092500 | 455844420 | 15490 | 15490 | 15490 | 15490 | 210 |
| 611 | 20241227 | 092400 | 452591520 | 15490 | 15530 | 15550 | 15490 | 297 |
| 612 | 20241227 | 092300 | 447977920 | 15530 | 15470 | 15530 | 15470 | 246 |
| 613 | 20241227 | 092200 | 444167350 | 15430 | 15410 | 15440 | 15410 | 247 |
| 614 | 20241227 | 092100 | 440360000 | 15410 | 15410 | 15410 | 15410 | 302 |
| 615 | 20241227 | 092000 | 435706180 | 15480 | 15470 | 15480 | 15450 | 340 |
| 616 | 20241227 | 091900 | 430450640 | 15470 | 15500 | 15500 | 15470 | 449 |
| 617 | 20241227 | 091800 | 423495310 | 15640 | 15450 | 15690 | 15450 | 227 |
| 618 | 20241227 | 091700 | 419970620 | 15400 | 15490 | 15490 | 15400 | 362 |
| 619 | 20241227 | 091600 | 414389830 | 15450 | 15450 | 15620 | 15430 | 1416 |
| 620 | 20241227 | 091500 | 392525950 | 15450 | 15700 | 15700 | 15440 | 1846 |
| 621 | 20241227 | 091400 | 363693680 | 15710 | 15700 | 15750 | 15700 | 596 |
| 622 | 20241227 | 091300 | 354325770 | 15700 | 15770 | 15770 | 15630 | 1777 |
| 623 | 20241227 | 091200 | 326462030 | 15890 | 15680 | 16000 | 15650 | 983 |
| 624 | 20241227 | 091100 | 310933580 | 15670 | 15620 | 15760 | 15570 | 1655 |
| 625 | 20241227 | 091000 | 285049950 | 15620 | 15400 | 15630 | 15400 | 504 |
| 626 | 20241227 | 090900 | 277260460 | 15290 | 15420 | 15420 | 15290 | 142 |
| 627 | 20241227 | 090800 | 275072070 | 15420 | 15180 | 15450 | 15130 | 2949 |
| 628 | 20241227 | 090700 | 230253810 | 15110 | 15010 | 15110 | 15010 | 694 |
| 629 | 20241227 | 090600 | 219793570 | 15010 | 15230 | 15230 | 14920 | 3806 |
| 630 | 20241227 | 090500 | 162410070 | 15230 | 15280 | 15280 | 15180 | 2187 |
| 631 | 20241227 | 090400 | 129119180 | 15310 | 15280 | 15310 | 15260 | 428 |
| 632 | 20241227 | 090300 | 122584920 | 15310 | 15240 | 15310 | 15240 | 1352 |
| 633 | 20241227 | 090200 | 101977250 | 15240 | 15400 | 15400 | 15240 | 960 |
| 634 | 20241227 | 090100 | 87255120 | 15400 | 15490 | 15490 | 15400 | 1222 |
| 635 | 20241227 | 090000 | 68376670 | 15410 | 15640 | 15640 | 15410 | 4388 |