33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 200700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 3 | 20241230 | 200600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20241230 | 200500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20241230 | 200400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20241230 | 200300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20241230 | 200200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20241230 | 200100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20241230 | 200000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20241230 | 195900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20241230 | 195800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20241230 | 195700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20241230 | 195600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20241230 | 195500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20241230 | 195400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20241230 | 195300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20241230 | 195200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20241230 | 195100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20241230 | 195000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20241230 | 194900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20241230 | 194800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20241230 | 194700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20241230 | 194600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20241230 | 194500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20241230 | 194400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20241230 | 194300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20241230 | 194200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20241230 | 194100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20241230 | 194000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20241230 | 193900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20241230 | 193800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20241230 | 193700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 33 | 20241230 | 193600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20241230 | 193500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20241230 | 193400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20241230 | 193300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20241230 | 193200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20241230 | 193100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20241230 | 193000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20241230 | 192900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20241230 | 192800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20241230 | 192700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20241230 | 192600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20241230 | 192500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20241230 | 192400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20241230 | 192300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20241230 | 192200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20241230 | 192100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20241230 | 192000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20241230 | 191900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20241230 | 191800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20241230 | 191700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20241230 | 191600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20241230 | 191500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20241230 | 191400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20241230 | 191300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20241230 | 191200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20241230 | 191100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20241230 | 191000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20241230 | 190900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20241230 | 190800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20241230 | 190700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 63 | 20241230 | 190600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20241230 | 190500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20241230 | 190400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20241230 | 190300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20241230 | 190200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20241230 | 190100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20241230 | 190000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20241230 | 185900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20241230 | 185800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20241230 | 185700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20241230 | 185600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20241230 | 185500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20241230 | 185400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20241230 | 185300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20241230 | 185200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20241230 | 185100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20241230 | 185000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20241230 | 184900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20241230 | 184800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20241230 | 184700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20241230 | 184600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20241230 | 184500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20241230 | 184400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20241230 | 184300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20241230 | 184200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20241230 | 184100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20241230 | 184000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20241230 | 183900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20241230 | 183800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20241230 | 183700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 93 | 20241230 | 183600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20241230 | 183500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20241230 | 183400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20241230 | 183300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20241230 | 183200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20241230 | 183100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20241230 | 183000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20241230 | 182900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20241230 | 182800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20241230 | 182700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20241230 | 182600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20241230 | 182500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20241230 | 182400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20241230 | 182300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20241230 | 182200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20241230 | 182100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20241230 | 182000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20241230 | 181900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20241230 | 181800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20241230 | 181700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20241230 | 181600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20241230 | 181500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20241230 | 181400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20241230 | 181300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20241230 | 181200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20241230 | 181100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20241230 | 181000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20241230 | 180900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20241230 | 180800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20241230 | 180700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 123 | 20241230 | 180600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20241230 | 180500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20241230 | 180400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20241230 | 180300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20241230 | 180200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20241230 | 180100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20241230 | 180000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20241230 | 175900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20241230 | 175800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20241230 | 175700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20241230 | 175600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20241230 | 175500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20241230 | 175400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20241230 | 175300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20241230 | 175200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20241230 | 175100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20241230 | 175000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20241230 | 174900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20241230 | 174800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20241230 | 174700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20241230 | 174600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20241230 | 174500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20241230 | 174400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20241230 | 174300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20241230 | 174200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20241230 | 174100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20241230 | 174000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20241230 | 173900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20241230 | 173800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20241230 | 173700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 153 | 20241230 | 173600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20241230 | 173500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20241230 | 173400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20241230 | 173300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20241230 | 173200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20241230 | 173100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20241230 | 173000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20241230 | 172900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20241230 | 172800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20241230 | 172700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20241230 | 172600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20241230 | 172500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20241230 | 172400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20241230 | 172300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20241230 | 172200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20241230 | 172100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20241230 | 172000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20241230 | 171900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20241230 | 171800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20241230 | 171700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20241230 | 171600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20241230 | 171500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20241230 | 171400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20241230 | 171300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20241230 | 171200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20241230 | 171100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20241230 | 171000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20241230 | 170900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20241230 | 170800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20241230 | 170700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 183 | 20241230 | 170600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20241230 | 170500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20241230 | 170400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20241230 | 170300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20241230 | 170200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20241230 | 170100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20241230 | 170000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20241230 | 165900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20241230 | 165800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20241230 | 165700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20241230 | 165600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20241230 | 165500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20241230 | 165400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20241230 | 165300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20241230 | 165200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20241230 | 165100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20241230 | 165000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20241230 | 164900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20241230 | 164800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20241230 | 164700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20241230 | 164600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20241230 | 164500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20241230 | 164400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20241230 | 164300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20241230 | 164200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20241230 | 164100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20241230 | 164000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20241230 | 163900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20241230 | 163800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20241230 | 163700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 213 | 20241230 | 163600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20241230 | 163500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20241230 | 163400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20241230 | 163300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20241230 | 163200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20241230 | 163100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20241230 | 163000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20241230 | 162900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20241230 | 162800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20241230 | 162700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20241230 | 162600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 224 | 20241230 | 162500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 225 | 20241230 | 162400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 226 | 20241230 | 162300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 227 | 20241230 | 162200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 228 | 20241230 | 162100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 229 | 20241230 | 162000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 230 | 20241230 | 161900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 231 | 20241230 | 161800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 232 | 20241230 | 161700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 233 | 20241230 | 161600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 234 | 20241230 | 161500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 235 | 20241230 | 161400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 236 | 20241230 | 161300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 237 | 20241230 | 161200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 238 | 20241230 | 161100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 239 | 20241230 | 161000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 240 | 20241230 | 160900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 241 | 20241230 | 160800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 242 | 20241230 | 160700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 243 | 20241230 | 160600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 244 | 20241230 | 160500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 245 | 20241230 | 160400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 246 | 20241230 | 160300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 247 | 20241230 | 160200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 248 | 20241230 | 160100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 249 | 20241230 | 160000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 250 | 20241230 | 155900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 251 | 20241230 | 155800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 252 | 20241230 | 155700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 253 | 20241230 | 155600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 254 | 20241230 | 155500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 255 | 20241230 | 155400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 256 | 20241230 | 155300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 257 | 20241230 | 155200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 258 | 20241230 | 155100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 259 | 20241230 | 155000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 260 | 20241230 | 154900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 261 | 20241230 | 154800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 262 | 20241230 | 154700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 263 | 20241230 | 154600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 264 | 20241230 | 154500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 265 | 20241230 | 154400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 266 | 20241230 | 154300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 267 | 20241230 | 154200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 268 | 20241230 | 154100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 269 | 20241230 | 154000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 270 | 20241230 | 153900 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 271 | 20241230 | 153800 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 272 | 20241230 | 153700 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 273 | 20241230 | 153600 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 274 | 20241230 | 153500 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 275 | 20241230 | 153400 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 276 | 20241230 | 153300 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 277 | 20241230 | 153200 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 278 | 20241230 | 153100 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 0 |
| 279 | 20241230 | 153000 | 1815451760 | 6920 | 6920 | 6920 | 6920 | 11010 |
| 280 | 20241230 | 152900 | 1739262560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 281 | 20241230 | 152800 | 1739262560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 282 | 20241230 | 152700 | 1739262560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 283 | 20241230 | 152600 | 1739262560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 284 | 20241230 | 152500 | 1739262560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 285 | 20241230 | 152400 | 1739262560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 286 | 20241230 | 152300 | 1739262560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 287 | 20241230 | 152200 | 1739262560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 288 | 20241230 | 152100 | 1739262560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 289 | 20241230 | 152000 | 1739262560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 290 | 20241230 | 151900 | 1739262560 | 6930 | 6920 | 6940 | 6910 | 3131 |
| 291 | 20241230 | 151800 | 1717593470 | 6920 | 6920 | 6920 | 6910 | 1303 |
| 292 | 20241230 | 151700 | 1708587710 | 6920 | 6920 | 6920 | 6920 | 455 |
| 293 | 20241230 | 151600 | 1705439110 | 6920 | 6910 | 6920 | 6910 | 1576 |
| 294 | 20241230 | 151500 | 1694535420 | 6910 | 6910 | 6910 | 6910 | 646 |
| 295 | 20241230 | 151400 | 1690071560 | 6920 | 6920 | 6930 | 6920 | 71 |
| 296 | 20241230 | 151300 | 1689580230 | 6910 | 6930 | 6930 | 6910 | 1192 |
| 297 | 20241230 | 151200 | 1681330500 | 6930 | 6940 | 6940 | 6930 | 105 |
| 298 | 20241230 | 151100 | 1680602840 | 6940 | 6930 | 6940 | 6930 | 141 |
| 299 | 20241230 | 151000 | 1679625570 | 6930 | 6930 | 6930 | 6930 | 796 |
| 300 | 20241230 | 150900 | 1674109290 | 6930 | 6930 | 6930 | 6930 | 747 |
| 301 | 20241230 | 150800 | 1668932580 | 6940 | 6940 | 6940 | 6940 | 1 |
| 302 | 20241230 | 150700 | 1668925640 | 6930 | 6930 | 6930 | 6930 | 624 |
| 303 | 20241230 | 150600 | 1664601320 | 6930 | 6930 | 6930 | 6930 | 85 |
| 304 | 20241230 | 150500 | 1664012270 | 6910 | 6920 | 6920 | 6910 | 755 |
| 305 | 20241230 | 150400 | 1658794590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 306 | 20241230 | 150300 | 1658794590 | 6930 | 6930 | 6930 | 6930 | 281 |
| 307 | 20241230 | 150200 | 1656847260 | 6900 | 6930 | 6930 | 6900 | 2555 |
| 308 | 20241230 | 150100 | 1639176670 | 6930 | 6930 | 6930 | 6930 | 108 |
| 309 | 20241230 | 150000 | 1638428230 | 6930 | 6930 | 6930 | 6930 | 0 |
| 310 | 20241230 | 145900 | 1638428230 | 6930 | 6930 | 6930 | 6930 | 711 |
| 311 | 20241230 | 145800 | 1633501000 | 6930 | 6930 | 6930 | 6930 | 509 |
| 312 | 20241230 | 145700 | 1629973630 | 6940 | 6940 | 6940 | 6940 | 82 |
| 313 | 20241230 | 145600 | 1629404550 | 6940 | 6940 | 6940 | 6940 | 568 |
| 314 | 20241230 | 145500 | 1625462630 | 6940 | 6940 | 6940 | 6930 | 325 |
| 315 | 20241230 | 145400 | 1623210130 | 6940 | 6940 | 6940 | 6940 | 283 |
| 316 | 20241230 | 145300 | 1621246110 | 6940 | 6940 | 6940 | 6940 | 2 |
| 317 | 20241230 | 145200 | 1621232230 | 6940 | 6940 | 6940 | 6940 | 460 |
| 318 | 20241230 | 145100 | 1618039830 | 6940 | 6930 | 6940 | 6930 | 1023 |
| 319 | 20241230 | 145000 | 1610950040 | 6930 | 6930 | 6940 | 6920 | 643 |
| 320 | 20241230 | 144900 | 1606493940 | 6930 | 6930 | 6930 | 6930 | 1 |
| 321 | 20241230 | 144800 | 1606487010 | 6930 | 6930 | 6930 | 6930 | 133 |
| 322 | 20241230 | 144700 | 1605565320 | 6930 | 6930 | 6930 | 6930 | 280 |
| 323 | 20241230 | 144600 | 1603624920 | 6930 | 6930 | 6930 | 6920 | 20 |
| 324 | 20241230 | 144500 | 1603486330 | 6930 | 6930 | 6930 | 6930 | 183 |
| 325 | 20241230 | 144400 | 1602218140 | 6930 | 6930 | 6930 | 6930 | 100 |
| 326 | 20241230 | 144300 | 1601525140 | 6930 | 6930 | 6930 | 6930 | 15 |
| 327 | 20241230 | 144200 | 1601421190 | 6940 | 6940 | 6940 | 6940 | 783 |
| 328 | 20241230 | 144100 | 1595987170 | 6930 | 6930 | 6930 | 6930 | 285 |
| 329 | 20241230 | 144000 | 1594012120 | 6940 | 6940 | 6940 | 6940 | 20 |
| 330 | 20241230 | 143900 | 1593873320 | 6940 | 6940 | 6940 | 6940 | 53 |
| 331 | 20241230 | 143800 | 1593505500 | 6940 | 6940 | 6940 | 6940 | 1 |
| 332 | 20241230 | 143700 | 1593498560 | 6920 | 6940 | 6940 | 6920 | 83 |
| 333 | 20241230 | 143600 | 1592924180 | 6910 | 6910 | 6910 | 6910 | 0 |
| 334 | 20241230 | 143500 | 1592924180 | 6910 | 6910 | 6910 | 6910 | 0 |
| 335 | 20241230 | 143400 | 1592924180 | 6910 | 6910 | 6910 | 6910 | 120 |
| 336 | 20241230 | 143300 | 1592094980 | 6910 | 6940 | 6940 | 6910 | 601 |
| 337 | 20241230 | 143200 | 1587937520 | 6920 | 6920 | 6920 | 6920 | 617 |
| 338 | 20241230 | 143100 | 1583667880 | 6910 | 6910 | 6910 | 6910 | 0 |
| 339 | 20241230 | 143000 | 1583667880 | 6910 | 6930 | 6930 | 6910 | 198 |
| 340 | 20241230 | 142900 | 1582297540 | 6940 | 6940 | 6940 | 6940 | 142 |
| 341 | 20241230 | 142800 | 1581312060 | 6930 | 6930 | 6930 | 6930 | 0 |
| 342 | 20241230 | 142700 | 1581312060 | 6930 | 6930 | 6930 | 6930 | 0 |
| 343 | 20241230 | 142600 | 1581312060 | 6930 | 6930 | 6930 | 6930 | 568 |
| 344 | 20241230 | 142500 | 1577375820 | 6930 | 6940 | 6940 | 6930 | 2 |
| 345 | 20241230 | 142400 | 1577361950 | 6910 | 6960 | 6960 | 6910 | 4873 |
| 346 | 20241230 | 142300 | 1543616920 | 6950 | 6940 | 6950 | 6940 | 1672 |
| 347 | 20241230 | 142200 | 1531996530 | 6940 | 6940 | 6940 | 6940 | 100 |
| 348 | 20241230 | 142100 | 1531302530 | 6940 | 6930 | 6940 | 6930 | 880 |
| 349 | 20241230 | 142000 | 1525197130 | 6930 | 6930 | 6930 | 6930 | 120 |
| 350 | 20241230 | 141900 | 1524365530 | 6950 | 6940 | 6950 | 6940 | 572 |
| 351 | 20241230 | 141800 | 1520390270 | 6940 | 6940 | 6940 | 6940 | 1 |
| 352 | 20241230 | 141700 | 1520383330 | 6920 | 6920 | 6920 | 6920 | 167 |
| 353 | 20241230 | 141600 | 1519227690 | 6920 | 6940 | 6940 | 6920 | 2043 |
| 354 | 20241230 | 141500 | 1505069870 | 6950 | 6960 | 6960 | 6950 | 1870 |
| 355 | 20241230 | 141400 | 1492060000 | 6960 | 6960 | 6960 | 6960 | 135 |
| 356 | 20241230 | 141300 | 1491120400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 357 | 20241230 | 141200 | 1491120400 | 6970 | 6970 | 6970 | 6960 | 571 |
| 358 | 20241230 | 141100 | 1487140540 | 6960 | 6960 | 6960 | 6960 | 200 |
| 359 | 20241230 | 141000 | 1485748540 | 6960 | 6960 | 6960 | 6960 | 200 |
| 360 | 20241230 | 140900 | 1484356540 | 6980 | 6970 | 6980 | 6970 | 137 |
| 361 | 20241230 | 140800 | 1483401280 | 6980 | 6960 | 6980 | 6950 | 1063 |
| 362 | 20241230 | 140700 | 1476005770 | 6940 | 6950 | 6960 | 6940 | 1278 |
| 363 | 20241230 | 140600 | 1467123170 | 6960 | 6960 | 6960 | 6960 | 80 |
| 364 | 20241230 | 140500 | 1466566370 | 6960 | 6960 | 6960 | 6960 | 1 |
| 365 | 20241230 | 140400 | 1466559410 | 6950 | 6950 | 6950 | 6950 | 0 |
| 366 | 20241230 | 140300 | 1466559410 | 6950 | 6970 | 6970 | 6950 | 351 |
| 367 | 20241230 | 140200 | 1464117400 | 6970 | 6970 | 6970 | 6970 | 650 |
| 368 | 20241230 | 140100 | 1459586900 | 6980 | 6960 | 6980 | 6960 | 702 |
| 369 | 20241230 | 140000 | 1454694130 | 6950 | 6950 | 6950 | 6950 | 995 |
| 370 | 20241230 | 135900 | 1447778880 | 6950 | 6950 | 6950 | 6940 | 446 |
| 371 | 20241230 | 135800 | 1444679800 | 6950 | 6950 | 6950 | 6950 | 1 |
| 372 | 20241230 | 135700 | 1444672850 | 6960 | 6960 | 6960 | 6960 | 181 |
| 373 | 20241230 | 135600 | 1443413090 | 6960 | 6960 | 6960 | 6960 | 0 |
| 374 | 20241230 | 135500 | 1443413090 | 6960 | 6960 | 6960 | 6960 | 0 |
| 375 | 20241230 | 135400 | 1443413090 | 6960 | 6960 | 6960 | 6960 | 400 |
| 376 | 20241230 | 135300 | 1440629090 | 6960 | 6960 | 6960 | 6960 | 608 |
| 377 | 20241230 | 135200 | 1436397410 | 6960 | 6960 | 6960 | 6960 | 121 |
| 378 | 20241230 | 135100 | 1435555250 | 6920 | 6930 | 6930 | 6920 | 6764 |
| 379 | 20241230 | 135000 | 1388735680 | 6930 | 6960 | 6960 | 6930 | 1040 |
| 380 | 20241230 | 134900 | 1381527280 | 6960 | 6930 | 6960 | 6930 | 1308 |
| 381 | 20241230 | 134800 | 1372452190 | 6930 | 6940 | 6940 | 6930 | 740 |
| 382 | 20241230 | 134700 | 1367319280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 383 | 20241230 | 134600 | 1367319280 | 6950 | 6950 | 6950 | 6950 | 150 |
| 384 | 20241230 | 134500 | 1366276780 | 6950 | 6950 | 6950 | 6950 | 1716 |
| 385 | 20241230 | 134400 | 1354350580 | 6940 | 6940 | 6940 | 6940 | 300 |
| 386 | 20241230 | 134300 | 1352268580 | 6960 | 6960 | 6960 | 6960 | 0 |
| 387 | 20241230 | 134200 | 1352268580 | 6960 | 6960 | 6960 | 6960 | 358 |
| 388 | 20241230 | 134100 | 1349776900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 389 | 20241230 | 134000 | 1349776900 | 6940 | 6940 | 6940 | 6940 | 1135 |
| 390 | 20241230 | 133900 | 1341900000 | 6940 | 6940 | 6940 | 6940 | 100 |
| 391 | 20241230 | 133800 | 1341206000 | 6940 | 6940 | 6940 | 6940 | 10 |
| 392 | 20241230 | 133700 | 1341136600 | 6950 | 6950 | 6950 | 6950 | 18 |
| 393 | 20241230 | 133600 | 1341011500 | 6950 | 6950 | 6950 | 6950 | 130 |
| 394 | 20241230 | 133500 | 1340108000 | 6960 | 6960 | 6960 | 6960 | 146 |
| 395 | 20241230 | 133400 | 1339091840 | 6960 | 6960 | 6960 | 6960 | 40 |
| 396 | 20241230 | 133300 | 1338813440 | 6960 | 6970 | 6970 | 6960 | 310 |
| 397 | 20241230 | 133200 | 1336654840 | 6970 | 6970 | 6970 | 6970 | 473 |
| 398 | 20241230 | 133100 | 1333358030 | 6970 | 6970 | 6970 | 6970 | 1 |
| 399 | 20241230 | 133000 | 1333351060 | 6970 | 6930 | 6970 | 6930 | 1168 |
| 400 | 20241230 | 132900 | 1325223220 | 6930 | 6930 | 6930 | 6930 | 307 |
| 401 | 20241230 | 132800 | 1323095710 | 6930 | 6930 | 6930 | 6930 | 124 |
| 402 | 20241230 | 132700 | 1322236390 | 6940 | 6930 | 6940 | 6930 | 21 |
| 403 | 20241230 | 132600 | 1322090830 | 6950 | 6950 | 6950 | 6930 | 21 |
| 404 | 20241230 | 132500 | 1321945220 | 6930 | 6950 | 6950 | 6930 | 345 |
| 405 | 20241230 | 132400 | 1319547830 | 6930 | 6950 | 6950 | 6930 | 18 |
| 406 | 20241230 | 132300 | 1319423070 | 6930 | 6930 | 6940 | 6930 | 217 |
| 407 | 20241230 | 132200 | 1317919170 | 6950 | 6930 | 6950 | 6930 | 320 |
| 408 | 20241230 | 132100 | 1315698530 | 6930 | 6950 | 6950 | 6930 | 56 |
| 409 | 20241230 | 132000 | 1315309670 | 6930 | 6940 | 6940 | 6930 | 53 |
| 410 | 20241230 | 131900 | 1314942370 | 6930 | 6930 | 6930 | 6930 | 18 |
| 411 | 20241230 | 131800 | 1314817630 | 6930 | 6930 | 6930 | 6930 | 19 |
| 412 | 20241230 | 131700 | 1314685960 | 6930 | 6940 | 6940 | 6930 | 17 |
| 413 | 20241230 | 131600 | 1314568050 | 6960 | 6950 | 6960 | 6930 | 20 |
| 414 | 20241230 | 131500 | 1314429270 | 6930 | 6960 | 6960 | 6930 | 2062 |
| 415 | 20241230 | 131400 | 1300112340 | 6970 | 6960 | 6970 | 6960 | 301 |
| 416 | 20241230 | 131300 | 1298017370 | 6960 | 6960 | 6960 | 6960 | 150 |
| 417 | 20241230 | 131200 | 1296973370 | 6970 | 6960 | 6970 | 6960 | 22 |
| 418 | 20241230 | 131100 | 1296820240 | 6960 | 6960 | 6960 | 6960 | 252 |
| 419 | 20241230 | 131000 | 1295066320 | 6970 | 6970 | 6970 | 6970 | 26 |
| 420 | 20241230 | 130900 | 1294885100 | 6970 | 6960 | 6970 | 6960 | 584 |
| 421 | 20241230 | 130800 | 1290814680 | 6960 | 6960 | 6960 | 6960 | 10 |
| 422 | 20241230 | 130700 | 1290745080 | 6960 | 6970 | 6970 | 6960 | 342 |
| 423 | 20241230 | 130600 | 1288362340 | 6970 | 6960 | 6970 | 6960 | 995 |
| 424 | 20241230 | 130500 | 1281433610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 425 | 20241230 | 130400 | 1281433610 | 6960 | 6960 | 6960 | 6960 | 1 |
| 426 | 20241230 | 130300 | 1281426650 | 6960 | 6960 | 6960 | 6960 | 82 |
| 427 | 20241230 | 130200 | 1280855930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 428 | 20241230 | 130100 | 1280855930 | 6970 | 6970 | 6970 | 6970 | 450 |
| 429 | 20241230 | 130000 | 1277719430 | 6980 | 6980 | 6980 | 6980 | 6 |
| 430 | 20241230 | 125900 | 1277677550 | 6980 | 6980 | 6980 | 6980 | 0 |
| 431 | 20241230 | 125800 | 1277677550 | 6980 | 6980 | 6980 | 6980 | 1 |
| 432 | 20241230 | 125700 | 1277670570 | 6980 | 6980 | 6980 | 6970 | 3 |
| 433 | 20241230 | 125600 | 1277649640 | 6940 | 6970 | 6980 | 6940 | 330 |
| 434 | 20241230 | 125500 | 1275350720 | 6980 | 6980 | 6980 | 6980 | 20 |
| 435 | 20241230 | 125400 | 1275211120 | 6980 | 6950 | 6980 | 6950 | 1227 |
| 436 | 20241230 | 125300 | 1266665790 | 6950 | 6940 | 6950 | 6940 | 678 |
| 437 | 20241230 | 125200 | 1261960220 | 6940 | 6930 | 6940 | 6930 | 27 |
| 438 | 20241230 | 125100 | 1261773090 | 6930 | 6930 | 6930 | 6930 | 0 |
| 439 | 20241230 | 125000 | 1261773090 | 6930 | 6930 | 6930 | 6930 | 0 |
| 440 | 20241230 | 124900 | 1261773090 | 6930 | 6930 | 6930 | 6930 | 664 |
| 441 | 20241230 | 124800 | 1257171570 | 6930 | 6930 | 6930 | 6930 | 0 |
| 442 | 20241230 | 124700 | 1257171570 | 6930 | 6930 | 6930 | 6930 | 0 |
| 443 | 20241230 | 124600 | 1257171570 | 6930 | 6930 | 6930 | 6930 | 0 |
| 444 | 20241230 | 124500 | 1257171570 | 6930 | 6920 | 6930 | 6920 | 546 |
| 445 | 20241230 | 124400 | 1253393240 | 6920 | 6920 | 6920 | 6920 | 5 |
| 446 | 20241230 | 124300 | 1253358640 | 6920 | 6920 | 6920 | 6920 | 50 |
| 447 | 20241230 | 124200 | 1253012640 | 6920 | 6910 | 6920 | 6910 | 217 |
| 448 | 20241230 | 124100 | 1251513160 | 6920 | 6910 | 6920 | 6910 | 393 |
| 449 | 20241230 | 124000 | 1248797520 | 6930 | 6920 | 6930 | 6920 | 151 |
| 450 | 20241230 | 123900 | 1247752590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 451 | 20241230 | 123800 | 1247752590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 452 | 20241230 | 123700 | 1247752590 | 6930 | 6910 | 6930 | 6910 | 36 |
| 453 | 20241230 | 123600 | 1247503810 | 6920 | 6920 | 6920 | 6920 | 53 |
| 454 | 20241230 | 123500 | 1247137050 | 6930 | 6910 | 6930 | 6900 | 584 |
| 455 | 20241230 | 123400 | 1243107180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 456 | 20241230 | 123300 | 1243107180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 457 | 20241230 | 123200 | 1243107180 | 6930 | 6930 | 6930 | 6930 | 1 |
| 458 | 20241230 | 123100 | 1243100250 | 6910 | 6910 | 6910 | 6910 | 50 |
| 459 | 20241230 | 123000 | 1242754750 | 6910 | 6910 | 6910 | 6910 | 3 |
| 460 | 20241230 | 122900 | 1242734020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 461 | 20241230 | 122800 | 1242734020 | 6930 | 6910 | 6930 | 6910 | 1001 |
| 462 | 20241230 | 122700 | 1235817090 | 6910 | 6920 | 6920 | 6910 | 1119 |
| 463 | 20241230 | 122600 | 1228082090 | 6930 | 6930 | 6930 | 6930 | 0 |
| 464 | 20241230 | 122500 | 1228082090 | 6930 | 6940 | 6940 | 6930 | 131 |
| 465 | 20241230 | 122400 | 1227174010 | 6940 | 6930 | 6940 | 6930 | 146 |
| 466 | 20241230 | 122300 | 1226161230 | 6930 | 6930 | 6930 | 6930 | 0 |
| 467 | 20241230 | 122200 | 1226161230 | 6930 | 6930 | 6930 | 6930 | 14 |
| 468 | 20241230 | 122100 | 1226064210 | 6940 | 6930 | 6940 | 6930 | 17 |
| 469 | 20241230 | 122000 | 1225946390 | 6940 | 6940 | 6940 | 6940 | 321 |
| 470 | 20241230 | 121900 | 1223718650 | 6930 | 6910 | 6930 | 6910 | 257 |
| 471 | 20241230 | 121800 | 1221937680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 472 | 20241230 | 121700 | 1221937680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 473 | 20241230 | 121600 | 1221937680 | 6930 | 6910 | 6930 | 6900 | 80 |
| 474 | 20241230 | 121500 | 1221384870 | 6930 | 6930 | 6940 | 6930 | 120 |
| 475 | 20241230 | 121400 | 1220553070 | 6930 | 6910 | 6930 | 6910 | 992 |
| 476 | 20241230 | 121300 | 1213698330 | 6930 | 6910 | 6930 | 6910 | 440 |
| 477 | 20241230 | 121200 | 1210653660 | 6890 | 6900 | 6900 | 6890 | 200 |
| 478 | 20241230 | 121100 | 1209275160 | 6890 | 6890 | 6890 | 6890 | 393 |
| 479 | 20241230 | 121000 | 1206567390 | 6890 | 6910 | 6910 | 6890 | 1954 |
| 480 | 20241230 | 120900 | 1193090330 | 6910 | 6910 | 6910 | 6900 | 849 |
| 481 | 20241230 | 120800 | 1187224740 | 6910 | 6920 | 6920 | 6910 | 27 |
| 482 | 20241230 | 120700 | 1187038000 | 6920 | 6920 | 6920 | 6920 | 8 |
| 483 | 20241230 | 120600 | 1186982640 | 6890 | 6950 | 6950 | 6890 | 812 |
| 484 | 20241230 | 120500 | 1181381260 | 6950 | 6950 | 6950 | 6950 | 1 |
| 485 | 20241230 | 120400 | 1181374310 | 6900 | 6910 | 6910 | 6900 | 712 |
| 486 | 20241230 | 120300 | 1176460490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 487 | 20241230 | 120200 | 1176460490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 488 | 20241230 | 120100 | 1176460490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 489 | 20241230 | 120000 | 1176460490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 490 | 20241230 | 115900 | 1176460490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 491 | 20241230 | 115800 | 1176460490 | 6950 | 6930 | 6950 | 6880 | 4014 |
| 492 | 20241230 | 115700 | 1148764370 | 6940 | 6940 | 6940 | 6940 | 1 |
| 493 | 20241230 | 115600 | 1148757430 | 6930 | 6950 | 6950 | 6930 | 547 |
| 494 | 20241230 | 115500 | 1144959960 | 6950 | 6950 | 6950 | 6950 | 437 |
| 495 | 20241230 | 115400 | 1141922810 | 6950 | 6950 | 6950 | 6890 | 3273 |
| 496 | 20241230 | 115300 | 1119314700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 497 | 20241230 | 115200 | 1119314700 | 6950 | 6950 | 6950 | 6950 | 412 |
| 498 | 20241230 | 115100 | 1116451300 | 6940 | 6950 | 6950 | 6940 | 284 |
| 499 | 20241230 | 115000 | 1114479240 | 6950 | 6960 | 6960 | 6950 | 76 |
| 500 | 20241230 | 114900 | 1113950910 | 6940 | 6940 | 6940 | 6940 | 2 |
| 501 | 20241230 | 114800 | 1113937030 | 6940 | 6940 | 6940 | 6940 | 8 |
| 502 | 20241230 | 114700 | 1113881510 | 6940 | 6940 | 6940 | 6940 | 319 |
| 503 | 20241230 | 114600 | 1111667650 | 6930 | 6940 | 6940 | 6930 | 1006 |
| 504 | 20241230 | 114500 | 1104696020 | 6930 | 6940 | 6940 | 6930 | 59 |
| 505 | 20241230 | 114400 | 1104286620 | 6950 | 6950 | 6950 | 6950 | 130 |
| 506 | 20241230 | 114300 | 1103383120 | 6960 | 6960 | 6960 | 6960 | 40 |
| 507 | 20241230 | 114200 | 1103104720 | 6960 | 6960 | 6960 | 6960 | 0 |
| 508 | 20241230 | 114100 | 1103104720 | 6960 | 6970 | 6970 | 6960 | 120 |
| 509 | 20241230 | 114000 | 1102269340 | 6980 | 6970 | 6980 | 6960 | 282 |
| 510 | 20241230 | 113900 | 1100306210 | 6980 | 6980 | 6980 | 6980 | 53 |
| 511 | 20241230 | 113800 | 1099936270 | 6990 | 6940 | 6990 | 6940 | 2060 |
| 512 | 20241230 | 113700 | 1085603270 | 6940 | 6940 | 6940 | 6940 | 219 |
| 513 | 20241230 | 113600 | 1084083410 | 6960 | 6940 | 6960 | 6940 | 110 |
| 514 | 20241230 | 113500 | 1083319990 | 6950 | 6950 | 6960 | 6940 | 961 |
| 515 | 20241230 | 113400 | 1076643060 | 6950 | 6950 | 6970 | 6950 | 328 |
| 516 | 20241230 | 113300 | 1074363310 | 6950 | 6940 | 6950 | 6940 | 23 |
| 517 | 20241230 | 113200 | 1074203670 | 6940 | 6940 | 6940 | 6940 | 202 |
| 518 | 20241230 | 113100 | 1072801790 | 6930 | 6920 | 6930 | 6920 | 1163 |
| 519 | 20241230 | 113000 | 1064749790 | 6920 | 6930 | 6940 | 6920 | 49 |
| 520 | 20241230 | 112900 | 1064410220 | 6900 | 6920 | 6920 | 6900 | 400 |
| 521 | 20241230 | 112800 | 1061645980 | 6920 | 6930 | 6930 | 6920 | 25 |
| 522 | 20241230 | 112700 | 1061472830 | 6910 | 6930 | 6930 | 6900 | 617 |
| 523 | 20241230 | 112600 | 1057215170 | 6940 | 6930 | 6940 | 6930 | 2 |
| 524 | 20241230 | 112500 | 1057201300 | 6890 | 6910 | 6910 | 6880 | 2935 |
| 525 | 20241230 | 112400 | 1036978290 | 6910 | 6910 | 6910 | 6910 | 330 |
| 526 | 20241230 | 112300 | 1034697990 | 6910 | 6910 | 6910 | 6910 | 50 |
| 527 | 20241230 | 112200 | 1034352490 | 6900 | 6900 | 6900 | 6900 | 0 |
| 528 | 20241230 | 112100 | 1034352490 | 6900 | 6910 | 6910 | 6900 | 1245 |
| 529 | 20241230 | 112000 | 1025761960 | 6900 | 6920 | 6920 | 6900 | 758 |
| 530 | 20241230 | 111900 | 1020523650 | 6920 | 6920 | 6920 | 6920 | 24 |
| 531 | 20241230 | 111800 | 1020357570 | 6910 | 6910 | 6910 | 6910 | 0 |
| 532 | 20241230 | 111700 | 1020357570 | 6910 | 6910 | 6910 | 6910 | 256 |
| 533 | 20241230 | 111600 | 1018588610 | 6910 | 6920 | 6920 | 6910 | 105 |
| 534 | 20241230 | 111500 | 1017863050 | 6910 | 6910 | 6910 | 6910 | 0 |
| 535 | 20241230 | 111400 | 1017863050 | 6910 | 6910 | 6910 | 6910 | 100 |
| 536 | 20241230 | 111300 | 1017172050 | 6920 | 6930 | 6930 | 6920 | 227 |
| 537 | 20241230 | 111200 | 1015601110 | 6920 | 6920 | 6920 | 6920 | 0 |
| 538 | 20241230 | 111100 | 1015601110 | 6920 | 6920 | 6950 | 6920 | 3601 |
| 539 | 20241230 | 111000 | 990672360 | 6920 | 6930 | 6930 | 6920 | 631 |
| 540 | 20241230 | 110900 | 986305740 | 6920 | 6930 | 6930 | 6920 | 200 |
| 541 | 20241230 | 110800 | 984921720 | 6940 | 6930 | 6940 | 6920 | 469 |
| 542 | 20241230 | 110700 | 981671550 | 6930 | 6940 | 6940 | 6930 | 453 |
| 543 | 20241230 | 110600 | 978530830 | 6940 | 6930 | 6940 | 6930 | 596 |
| 544 | 20241230 | 110500 | 974398480 | 6930 | 6940 | 6950 | 6920 | 1033 |
| 545 | 20241230 | 110400 | 967237130 | 6950 | 6950 | 6950 | 6950 | 46 |
| 546 | 20241230 | 110300 | 966917430 | 6950 | 6960 | 6960 | 6950 | 148 |
| 547 | 20241230 | 110200 | 965888690 | 6960 | 6970 | 6970 | 6960 | 34 |
| 548 | 20241230 | 110100 | 965652030 | 6970 | 6970 | 6970 | 6970 | 260 |
| 549 | 20241230 | 110000 | 963839830 | 6970 | 6960 | 6970 | 6960 | 32 |
| 550 | 20241230 | 105900 | 963617090 | 6960 | 6960 | 6960 | 6960 | 18 |
| 551 | 20241230 | 105800 | 963491810 | 6960 | 6960 | 6960 | 6960 | 0 |
| 552 | 20241230 | 105700 | 963491810 | 6960 | 6960 | 6960 | 6960 | 0 |
| 553 | 20241230 | 105600 | 963491810 | 6960 | 6980 | 6980 | 6960 | 206 |
| 554 | 20241230 | 105500 | 962055810 | 6980 | 6960 | 6980 | 6950 | 867 |
| 555 | 20241230 | 105400 | 956029540 | 6950 | 6960 | 6960 | 6950 | 168 |
| 556 | 20241230 | 105300 | 954861570 | 6970 | 6950 | 6970 | 6950 | 4899 |
| 557 | 20241230 | 105200 | 920754080 | 6960 | 6970 | 6970 | 6960 | 364 |
| 558 | 20241230 | 105100 | 918219510 | 6970 | 6970 | 6970 | 6970 | 1 |
| 559 | 20241230 | 105000 | 918212540 | 6970 | 6970 | 6970 | 6970 | 142 |
| 560 | 20241230 | 104900 | 917222800 | 6970 | 6980 | 6980 | 6970 | 58 |
| 561 | 20241230 | 104800 | 916818520 | 6980 | 6980 | 6980 | 6980 | 1 |
| 562 | 20241230 | 104700 | 916811540 | 6990 | 6990 | 6990 | 6990 | 10 |
| 563 | 20241230 | 104600 | 916741640 | 6980 | 6980 | 6980 | 6980 | 2500 |
| 564 | 20241230 | 104500 | 899291640 | 6980 | 7000 | 7000 | 6980 | 35 |
| 565 | 20241230 | 104400 | 899047280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 566 | 20241230 | 104300 | 899047280 | 7000 | 6980 | 7000 | 6980 | 360 |
| 567 | 20241230 | 104200 | 896531720 | 6990 | 6990 | 6990 | 6990 | 11 |
| 568 | 20241230 | 104100 | 896454830 | 6960 | 7000 | 7000 | 6960 | 1460 |
| 569 | 20241230 | 104000 | 886266410 | 7000 | 7000 | 7000 | 7000 | 21 |
| 570 | 20241230 | 103900 | 886119410 | 6990 | 6990 | 6990 | 6990 | 110 |
| 571 | 20241230 | 103800 | 885350510 | 6990 | 6990 | 6990 | 6990 | 300 |
| 572 | 20241230 | 103700 | 883253510 | 6980 | 6990 | 7000 | 6980 | 311 |
| 573 | 20241230 | 103600 | 881078120 | 6990 | 7010 | 7010 | 6990 | 441 |
| 574 | 20241230 | 103500 | 877991120 | 7020 | 7010 | 7020 | 7010 | 825 |
| 575 | 20241230 | 103400 | 872201020 | 7000 | 6990 | 7000 | 6990 | 1512 |
| 576 | 20241230 | 103300 | 861619750 | 6990 | 6990 | 6990 | 6960 | 133 |
| 577 | 20241230 | 103200 | 860693080 | 6990 | 6990 | 6990 | 6950 | 5133 |
| 578 | 20241230 | 103100 | 825005720 | 6990 | 6980 | 6990 | 6980 | 36 |
| 579 | 20241230 | 103000 | 824754220 | 6980 | 6970 | 6980 | 6970 | 564 |
| 580 | 20241230 | 102900 | 820822790 | 6960 | 6970 | 6990 | 6960 | 2716 |
| 581 | 20241230 | 102800 | 801847380 | 6970 | 6960 | 6970 | 6960 | 74 |
| 582 | 20241230 | 102700 | 801331730 | 6970 | 6980 | 6980 | 6970 | 441 |
| 583 | 20241230 | 102600 | 798257940 | 6980 | 6980 | 6980 | 6970 | 153 |
| 584 | 20241230 | 102500 | 797190750 | 6970 | 6980 | 6980 | 6970 | 414 |
| 585 | 20241230 | 102400 | 794304970 | 6970 | 6980 | 6980 | 6970 | 107 |
| 586 | 20241230 | 102300 | 793559130 | 6980 | 6990 | 6990 | 6980 | 800 |
| 587 | 20241230 | 102200 | 787973130 | 6980 | 6980 | 6980 | 6980 | 129 |
| 588 | 20241230 | 102100 | 787072710 | 6990 | 6990 | 6990 | 6990 | 180 |
| 589 | 20241230 | 102000 | 785814510 | 6980 | 6980 | 6980 | 6980 | 5 |
| 590 | 20241230 | 101900 | 785779610 | 6990 | 6990 | 6990 | 6990 | 50 |
| 591 | 20241230 | 101800 | 785430110 | 6980 | 6980 | 6980 | 6970 | 189 |
| 592 | 20241230 | 101700 | 784110900 | 6990 | 6990 | 6990 | 6990 | 150 |
| 593 | 20241230 | 101600 | 783062400 | 7000 | 6990 | 7000 | 6990 | 217 |
| 594 | 20241230 | 101500 | 781545080 | 6970 | 6990 | 6990 | 6970 | 532 |
| 595 | 20241230 | 101400 | 777827040 | 6990 | 6980 | 6990 | 6980 | 399 |
| 596 | 20241230 | 101300 | 775042010 | 6960 | 6970 | 6980 | 6960 | 202 |
| 597 | 20241230 | 101200 | 773634250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 598 | 20241230 | 101100 | 773634250 | 6970 | 6970 | 6990 | 6970 | 143 |
| 599 | 20241230 | 101000 | 772637340 | 6970 | 7000 | 7000 | 6970 | 128 |
| 600 | 20241230 | 100900 | 771743920 | 6990 | 6970 | 6990 | 6970 | 1584 |
| 601 | 20241230 | 100800 | 760674610 | 6980 | 6980 | 6980 | 6980 | 43 |
| 602 | 20241230 | 100700 | 760374470 | 6980 | 6990 | 6990 | 6980 | 475 |
| 603 | 20241230 | 100600 | 757056520 | 6990 | 6990 | 6990 | 6990 | 300 |
| 604 | 20241230 | 100500 | 754959520 | 6990 | 6990 | 6990 | 6990 | 0 |
| 605 | 20241230 | 100400 | 754959520 | 6990 | 6990 | 6990 | 6990 | 64 |
| 606 | 20241230 | 100300 | 754512160 | 6990 | 6970 | 6990 | 6970 | 1002 |
| 607 | 20241230 | 100200 | 747513240 | 6960 | 6960 | 6960 | 6960 | 51 |
| 608 | 20241230 | 100100 | 747158280 | 6970 | 6970 | 6970 | 6970 | 2 |
| 609 | 20241230 | 100000 | 747144340 | 6980 | 6980 | 6980 | 6980 | 0 |
| 610 | 20241230 | 095900 | 747144340 | 6980 | 6970 | 6980 | 6970 | 101 |
| 611 | 20241230 | 095800 | 746440250 | 6940 | 6970 | 6980 | 6940 | 3154 |
| 612 | 20241230 | 095700 | 724518570 | 6970 | 6980 | 6980 | 6970 | 213 |
| 613 | 20241230 | 095600 | 723033840 | 6980 | 7000 | 7000 | 6980 | 38 |
| 614 | 20241230 | 095500 | 722768040 | 7000 | 6970 | 7000 | 6950 | 392 |
| 615 | 20241230 | 095400 | 720037660 | 6970 | 6960 | 6970 | 6940 | 466 |
| 616 | 20241230 | 095300 | 716799230 | 6960 | 6970 | 6970 | 6960 | 302 |
| 617 | 20241230 | 095200 | 714695480 | 6980 | 6980 | 6980 | 6980 | 1 |
| 618 | 20241230 | 095100 | 714688500 | 6990 | 6990 | 6990 | 6950 | 1137 |
| 619 | 20241230 | 095000 | 706767080 | 6990 | 7000 | 7000 | 6980 | 539 |
| 620 | 20241230 | 094900 | 703000470 | 7010 | 7020 | 7020 | 7010 | 1022 |
| 621 | 20241230 | 094800 | 695834750 | 7010 | 6990 | 7010 | 6990 | 516 |
| 622 | 20241230 | 094700 | 692221450 | 6980 | 6980 | 6990 | 6980 | 155 |
| 623 | 20241230 | 094600 | 691139520 | 6980 | 6980 | 6980 | 6980 | 11 |
| 624 | 20241230 | 094500 | 691062740 | 6980 | 6960 | 6980 | 6960 | 3 |
| 625 | 20241230 | 094400 | 691041840 | 6940 | 6980 | 6980 | 6940 | 481 |
| 626 | 20241230 | 094300 | 687691510 | 7010 | 7000 | 7010 | 7000 | 25 |
| 627 | 20241230 | 094200 | 687516270 | 7000 | 6970 | 7000 | 6970 | 911 |
| 628 | 20241230 | 094100 | 681148910 | 6970 | 6970 | 6970 | 6970 | 1 |
| 629 | 20241230 | 094000 | 681141940 | 6960 | 6980 | 6980 | 6960 | 104 |
| 630 | 20241230 | 093900 | 680417770 | 6980 | 6980 | 6980 | 6980 | 0 |
| 631 | 20241230 | 093800 | 680417770 | 6980 | 6980 | 6980 | 6980 | 145 |
| 632 | 20241230 | 093700 | 679405670 | 6980 | 6980 | 6980 | 6970 | 76 |
| 633 | 20241230 | 093600 | 678875270 | 6980 | 6940 | 6980 | 6940 | 3929 |
| 634 | 20241230 | 093500 | 651590570 | 6930 | 6920 | 6930 | 6920 | 511 |
| 635 | 20241230 | 093400 | 648050490 | 6930 | 6940 | 6940 | 6930 | 167 |
| 636 | 20241230 | 093300 | 646893120 | 6940 | 6940 | 6940 | 6930 | 170 |
| 637 | 20241230 | 093200 | 645713330 | 6940 | 6930 | 6940 | 6920 | 713 |
| 638 | 20241230 | 093100 | 640777670 | 6920 | 6940 | 6940 | 6920 | 1409 |
| 639 | 20241230 | 093000 | 631025750 | 6950 | 6940 | 6950 | 6910 | 797 |
| 640 | 20241230 | 092900 | 625499740 | 6930 | 6880 | 6930 | 6880 | 358 |
| 641 | 20241230 | 092800 | 623028800 | 6880 | 6880 | 6880 | 6880 | 3 |
| 642 | 20241230 | 092700 | 623008160 | 6910 | 6860 | 6910 | 6860 | 29 |
| 643 | 20241230 | 092600 | 622808250 | 6860 | 6890 | 6910 | 6850 | 2224 |
| 644 | 20241230 | 092500 | 607529520 | 6880 | 6910 | 6910 | 6880 | 991 |
| 645 | 20241230 | 092400 | 600692640 | 6900 | 6920 | 6930 | 6900 | 1508 |
| 646 | 20241230 | 092300 | 590277720 | 6930 | 6950 | 6950 | 6930 | 1506 |
| 647 | 20241230 | 092200 | 579811120 | 6930 | 6960 | 6960 | 6930 | 5512 |
| 648 | 20241230 | 092100 | 541551050 | 6980 | 6950 | 6980 | 6950 | 496 |
| 649 | 20241230 | 092000 | 538103820 | 6960 | 6990 | 6990 | 6960 | 2093 |
| 650 | 20241230 | 091900 | 523533610 | 7000 | 6970 | 7000 | 6960 | 1950 |
| 651 | 20241230 | 091800 | 509955490 | 6970 | 6970 | 6970 | 6970 | 861 |
| 652 | 20241230 | 091700 | 503954320 | 6980 | 7000 | 7000 | 6980 | 1403 |
| 653 | 20241230 | 091600 | 494159090 | 7020 | 6980 | 7030 | 6980 | 3520 |
| 654 | 20241230 | 091500 | 469473230 | 6980 | 6950 | 6990 | 6950 | 287 |
| 655 | 20241230 | 091400 | 467476730 | 6960 | 6960 | 6960 | 6960 | 226 |
| 656 | 20241230 | 091300 | 465903770 | 6990 | 6960 | 6990 | 6960 | 1130 |
| 657 | 20241230 | 091200 | 458038910 | 6970 | 6970 | 6970 | 6950 | 669 |
| 658 | 20241230 | 091100 | 453382500 | 6970 | 6990 | 7000 | 6970 | 935 |
| 659 | 20241230 | 091000 | 446861760 | 6970 | 6890 | 6980 | 6890 | 1265 |
| 660 | 20241230 | 090900 | 438054630 | 6900 | 6910 | 6950 | 6900 | 1031 |
| 661 | 20241230 | 090800 | 430927990 | 6950 | 6960 | 6960 | 6900 | 1822 |
| 662 | 20241230 | 090700 | 418328370 | 6920 | 6870 | 6970 | 6860 | 5658 |
| 663 | 20241230 | 090600 | 379295370 | 6870 | 6860 | 6870 | 6800 | 4933 |
| 664 | 20241230 | 090500 | 345665890 | 6860 | 6860 | 6870 | 6810 | 10648 |
| 665 | 20241230 | 090400 | 272916460 | 6860 | 6920 | 6920 | 6860 | 5492 |
| 666 | 20241230 | 090300 | 235089650 | 6940 | 6920 | 6950 | 6920 | 1266 |
| 667 | 20241230 | 090200 | 226317100 | 6910 | 6910 | 6940 | 6910 | 5890 |
| 668 | 20241230 | 090100 | 185558250 | 6910 | 6950 | 6950 | 6910 | 3125 |
| 669 | 20241230 | 090000 | 163957020 | 6920 | 6950 | 7050 | 6910 | 23007 |