29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 184100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 7331 |
| 3 | 20241230 | 184000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 4 | 20241230 | 183900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 5 | 20241230 | 183800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 6 | 20241230 | 183700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 7 | 20241230 | 183600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 8 | 20241230 | 183500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 9 | 20241230 | 183400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 10 | 20241230 | 183300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 11 | 20241230 | 183200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 12 | 20241230 | 183100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 13 | 20241230 | 183000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 14 | 20241230 | 182900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 15 | 20241230 | 182800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 16 | 20241230 | 182700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 17 | 20241230 | 182600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 18 | 20241230 | 182500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 19 | 20241230 | 182400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 20 | 20241230 | 182300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 21 | 20241230 | 182200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 22 | 20241230 | 182100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 23 | 20241230 | 182000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 24 | 20241230 | 181900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 25 | 20241230 | 181800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 26 | 20241230 | 181700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 27 | 20241230 | 181600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 28 | 20241230 | 181500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 29 | 20241230 | 181400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 30 | 20241230 | 181300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 31 | 20241230 | 181200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 32 | 20241230 | 181100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 7331 |
| 33 | 20241230 | 181000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 34 | 20241230 | 180900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 35 | 20241230 | 180800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 36 | 20241230 | 180700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 37 | 20241230 | 180600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 38 | 20241230 | 180500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 39 | 20241230 | 180400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 40 | 20241230 | 180300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 41 | 20241230 | 180200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 42 | 20241230 | 180100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 43 | 20241230 | 180000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 44 | 20241230 | 175900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 45 | 20241230 | 175800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 46 | 20241230 | 175700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 47 | 20241230 | 175600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 48 | 20241230 | 175500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 49 | 20241230 | 175400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 50 | 20241230 | 175300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 51 | 20241230 | 175200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 52 | 20241230 | 175100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 53 | 20241230 | 175000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 54 | 20241230 | 174900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 55 | 20241230 | 174800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 56 | 20241230 | 174700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 57 | 20241230 | 174600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 58 | 20241230 | 174500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 59 | 20241230 | 174400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 60 | 20241230 | 174300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 61 | 20241230 | 174200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 62 | 20241230 | 174100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 7331 |
| 63 | 20241230 | 174000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 64 | 20241230 | 173900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 65 | 20241230 | 173800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 66 | 20241230 | 173700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 67 | 20241230 | 173600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 68 | 20241230 | 173500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 69 | 20241230 | 173400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 70 | 20241230 | 173300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 71 | 20241230 | 173200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 72 | 20241230 | 173100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 73 | 20241230 | 173000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 74 | 20241230 | 172900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 75 | 20241230 | 172800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 76 | 20241230 | 172700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 77 | 20241230 | 172600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 78 | 20241230 | 172500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 79 | 20241230 | 172400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 80 | 20241230 | 172300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 81 | 20241230 | 172200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 82 | 20241230 | 172100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 83 | 20241230 | 172000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 84 | 20241230 | 171900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 85 | 20241230 | 171800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 86 | 20241230 | 171700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 87 | 20241230 | 171600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 88 | 20241230 | 171500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 89 | 20241230 | 171400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 90 | 20241230 | 171300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 91 | 20241230 | 171200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 92 | 20241230 | 171100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 7331 |
| 93 | 20241230 | 171000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 94 | 20241230 | 170900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 95 | 20241230 | 170800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 96 | 20241230 | 170700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 97 | 20241230 | 170600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 98 | 20241230 | 170500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 99 | 20241230 | 170400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 100 | 20241230 | 170300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 101 | 20241230 | 170200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 102 | 20241230 | 170100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 103 | 20241230 | 170000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 104 | 20241230 | 165900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 105 | 20241230 | 165800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 106 | 20241230 | 165700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 107 | 20241230 | 165600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 108 | 20241230 | 165500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 109 | 20241230 | 165400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 110 | 20241230 | 165300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 111 | 20241230 | 165200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 112 | 20241230 | 165100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 113 | 20241230 | 165000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 114 | 20241230 | 164900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 115 | 20241230 | 164800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 116 | 20241230 | 164700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 117 | 20241230 | 164600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 118 | 20241230 | 164500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 119 | 20241230 | 164400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 120 | 20241230 | 164300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 121 | 20241230 | 164200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 122 | 20241230 | 164100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 7331 |
| 123 | 20241230 | 164000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 124 | 20241230 | 163900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 125 | 20241230 | 163800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 126 | 20241230 | 163700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 127 | 20241230 | 163600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 128 | 20241230 | 163500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 129 | 20241230 | 163400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 130 | 20241230 | 163300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 131 | 20241230 | 163200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 132 | 20241230 | 163100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 133 | 20241230 | 163000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 134 | 20241230 | 162900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 135 | 20241230 | 162800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 136 | 20241230 | 162700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 137 | 20241230 | 162600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 138 | 20241230 | 162500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 139 | 20241230 | 162400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 140 | 20241230 | 162300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 141 | 20241230 | 162200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 142 | 20241230 | 162100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 143 | 20241230 | 162000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 144 | 20241230 | 161900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 145 | 20241230 | 161800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 146 | 20241230 | 161700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 147 | 20241230 | 161600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 148 | 20241230 | 161500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 149 | 20241230 | 161400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 150 | 20241230 | 161300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 151 | 20241230 | 161200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 152 | 20241230 | 161100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 7331 |
| 153 | 20241230 | 161000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 154 | 20241230 | 160900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 155 | 20241230 | 160800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 156 | 20241230 | 160700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 157 | 20241230 | 160600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 158 | 20241230 | 160500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 159 | 20241230 | 160400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 160 | 20241230 | 160300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 161 | 20241230 | 160200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 162 | 20241230 | 160100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 163 | 20241230 | 160000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 164 | 20241230 | 155900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 165 | 20241230 | 155800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 166 | 20241230 | 155700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 167 | 20241230 | 155600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 168 | 20241230 | 155500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 169 | 20241230 | 155400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 170 | 20241230 | 155300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 171 | 20241230 | 155200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 172 | 20241230 | 155100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 173 | 20241230 | 155000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 174 | 20241230 | 154900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 175 | 20241230 | 154800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 176 | 20241230 | 154700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 177 | 20241230 | 154600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 178 | 20241230 | 154500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 179 | 20241230 | 154400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 180 | 20241230 | 154300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 181 | 20241230 | 154200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 182 | 20241230 | 154100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 7331 |
| 183 | 20241230 | 154000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 184 | 20241230 | 153900 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 185 | 20241230 | 153800 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 186 | 20241230 | 153700 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 187 | 20241230 | 153600 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 188 | 20241230 | 153500 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 189 | 20241230 | 153400 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 190 | 20241230 | 153300 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 191 | 20241230 | 153200 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 192 | 20241230 | 153100 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 193 | 20241230 | 153000 | 4214145250 | 8650 | 8650 | 8650 | 8650 | 7331 |
| 194 | 20241230 | 152900 | 4150732100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 195 | 20241230 | 152800 | 4150732100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 196 | 20241230 | 152700 | 4150732100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 197 | 20241230 | 152600 | 4150732100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 198 | 20241230 | 152500 | 4150732100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 199 | 20241230 | 152400 | 4150732100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 200 | 20241230 | 152300 | 4150732100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 201 | 20241230 | 152200 | 4150732100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 202 | 20241230 | 152100 | 4150732100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 203 | 20241230 | 152000 | 4150732100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 204 | 20241230 | 151900 | 4150732100 | 8630 | 8660 | 8660 | 8630 | 2271 |
| 205 | 20241230 | 151800 | 4131096790 | 8650 | 8650 | 8680 | 8640 | 3432 |
| 206 | 20241230 | 151700 | 4101358820 | 8650 | 8670 | 8690 | 8650 | 5005 |
| 207 | 20241230 | 151600 | 4057868700 | 8690 | 8670 | 8690 | 8670 | 2111 |
| 208 | 20241230 | 151500 | 4039536870 | 8700 | 8680 | 8700 | 8640 | 5450 |
| 209 | 20241230 | 151400 | 3992194450 | 8700 | 8610 | 8700 | 8610 | 5297 |
| 210 | 20241230 | 151300 | 3946239590 | 8610 | 8610 | 8610 | 8610 | 282 |
| 211 | 20241230 | 151200 | 3943811570 | 8620 | 8600 | 8620 | 8600 | 1914 |
| 212 | 20241230 | 151100 | 3927341940 | 8600 | 8610 | 8610 | 8600 | 122 |
| 213 | 20241230 | 151000 | 3926291680 | 8610 | 8610 | 8610 | 8610 | 410 |
| 214 | 20241230 | 150900 | 3922761580 | 8610 | 8610 | 8620 | 8600 | 1090 |
| 215 | 20241230 | 150800 | 3913377320 | 8600 | 8590 | 8610 | 8590 | 1735 |
| 216 | 20241230 | 150700 | 3898456340 | 8590 | 8600 | 8600 | 8590 | 3258 |
| 217 | 20241230 | 150600 | 3870442190 | 8610 | 8600 | 8610 | 8600 | 699 |
| 218 | 20241230 | 150500 | 3864430430 | 8600 | 8610 | 8610 | 8600 | 452 |
| 219 | 20241230 | 150400 | 3860542000 | 8610 | 8620 | 8640 | 8590 | 7156 |
| 220 | 20241230 | 150300 | 3798969760 | 8630 | 8620 | 8630 | 8610 | 1058 |
| 221 | 20241230 | 150200 | 3789851030 | 8650 | 8640 | 8660 | 8620 | 3202 |
| 222 | 20241230 | 150100 | 3762232850 | 8640 | 8660 | 8660 | 8640 | 2082 |
| 223 | 20241230 | 150000 | 3744241860 | 8660 | 8650 | 8660 | 8650 | 918 |
| 224 | 20241230 | 145900 | 3736301130 | 8650 | 8660 | 8660 | 8650 | 1346 |
| 225 | 20241230 | 145800 | 3724652770 | 8660 | 8660 | 8660 | 8660 | 584 |
| 226 | 20241230 | 145700 | 3719595330 | 8660 | 8660 | 8660 | 8660 | 146 |
| 227 | 20241230 | 145600 | 3718330970 | 8660 | 8660 | 8660 | 8650 | 1289 |
| 228 | 20241230 | 145500 | 3707173620 | 8660 | 8650 | 8660 | 8650 | 613 |
| 229 | 20241230 | 145400 | 3701866050 | 8650 | 8640 | 8670 | 8640 | 477 |
| 230 | 20241230 | 145300 | 3697740970 | 8670 | 8660 | 8670 | 8630 | 2378 |
| 231 | 20241230 | 145200 | 3677178770 | 8660 | 8660 | 8660 | 8640 | 3200 |
| 232 | 20241230 | 145100 | 3649503650 | 8670 | 8670 | 8670 | 8670 | 753 |
| 233 | 20241230 | 145000 | 3642975140 | 8670 | 8650 | 8670 | 8650 | 250 |
| 234 | 20241230 | 144900 | 3640807960 | 8670 | 8670 | 8690 | 8640 | 514 |
| 235 | 20241230 | 144800 | 3636347010 | 8630 | 8680 | 8680 | 8630 | 1002 |
| 236 | 20241230 | 144700 | 3627669270 | 8670 | 8650 | 8670 | 8650 | 572 |
| 237 | 20241230 | 144600 | 3622720030 | 8650 | 8680 | 8680 | 8640 | 680 |
| 238 | 20241230 | 144500 | 3616838400 | 8660 | 8650 | 8670 | 8650 | 386 |
| 239 | 20241230 | 144400 | 3613494760 | 8650 | 8670 | 8670 | 8640 | 5188 |
| 240 | 20241230 | 144300 | 3568597820 | 8690 | 8690 | 8690 | 8690 | 21 |
| 241 | 20241230 | 144200 | 3568415330 | 8690 | 8670 | 8690 | 8670 | 2 |
| 242 | 20241230 | 144100 | 3568397970 | 8660 | 8660 | 8660 | 8660 | 333 |
| 243 | 20241230 | 144000 | 3565514190 | 8660 | 8660 | 8660 | 8660 | 640 |
| 244 | 20241230 | 143900 | 3559971790 | 8700 | 8700 | 8700 | 8700 | 12 |
| 245 | 20241230 | 143800 | 3559867390 | 8700 | 8650 | 8700 | 8650 | 1768 |
| 246 | 20241230 | 143700 | 3544534820 | 8660 | 8660 | 8670 | 8660 | 93 |
| 247 | 20241230 | 143600 | 3543729340 | 8680 | 8670 | 8690 | 8670 | 20 |
| 248 | 20241230 | 143500 | 3543555650 | 8690 | 8660 | 8690 | 8650 | 296 |
| 249 | 20241230 | 143400 | 3540994810 | 8690 | 8650 | 8690 | 8650 | 51 |
| 250 | 20241230 | 143300 | 3540553620 | 8670 | 8650 | 8670 | 8650 | 390 |
| 251 | 20241230 | 143200 | 3537173830 | 8630 | 8630 | 8630 | 8620 | 243 |
| 252 | 20241230 | 143100 | 3535078690 | 8630 | 8650 | 8650 | 8630 | 1998 |
| 253 | 20241230 | 143000 | 3517806020 | 8650 | 8670 | 8690 | 8650 | 1728 |
| 254 | 20241230 | 142900 | 3502818480 | 8670 | 8660 | 8670 | 8650 | 2678 |
| 255 | 20241230 | 142800 | 3479650160 | 8630 | 8660 | 8670 | 8630 | 382 |
| 256 | 20241230 | 142700 | 3476344240 | 8660 | 8630 | 8660 | 8620 | 2199 |
| 257 | 20241230 | 142600 | 3457344640 | 8630 | 8630 | 8650 | 8630 | 1877 |
| 258 | 20241230 | 142500 | 3441137230 | 8630 | 8560 | 8660 | 8560 | 3937 |
| 259 | 20241230 | 142400 | 3407179960 | 8560 | 8540 | 8560 | 8500 | 5835 |
| 260 | 20241230 | 142300 | 3357473810 | 8540 | 8570 | 8600 | 8500 | 29751 |
| 261 | 20241230 | 142200 | 3103981620 | 8590 | 8670 | 8670 | 8570 | 21935 |
| 262 | 20241230 | 142100 | 2914958570 | 8670 | 8660 | 8680 | 8650 | 3211 |
| 263 | 20241230 | 142000 | 2887120930 | 8660 | 8700 | 8710 | 8640 | 9114 |
| 264 | 20241230 | 141900 | 2808156790 | 8710 | 8710 | 8720 | 8660 | 10688 |
| 265 | 20241230 | 141800 | 2715346770 | 8750 | 8690 | 8750 | 8690 | 1334 |
| 266 | 20241230 | 141700 | 2703727290 | 8690 | 8760 | 8760 | 8690 | 6405 |
| 267 | 20241230 | 141600 | 2647978070 | 8770 | 8770 | 8780 | 8690 | 8196 |
| 268 | 20241230 | 141500 | 2576465340 | 8770 | 8780 | 8780 | 8740 | 2734 |
| 269 | 20241230 | 141400 | 2552534020 | 8730 | 8700 | 8740 | 8700 | 3055 |
| 270 | 20241230 | 141300 | 2525901690 | 8700 | 8810 | 8820 | 8690 | 25244 |
| 271 | 20241230 | 141200 | 2305061910 | 8800 | 8850 | 8850 | 8800 | 9559 |
| 272 | 20241230 | 141100 | 2220824080 | 8860 | 8910 | 8910 | 8860 | 5607 |
| 273 | 20241230 | 141000 | 2171018010 | 8920 | 8920 | 8920 | 8920 | 166 |
| 274 | 20241230 | 140900 | 2169537290 | 8920 | 8920 | 8920 | 8920 | 7 |
| 275 | 20241230 | 140800 | 2169474850 | 8910 | 8920 | 8920 | 8910 | 21 |
| 276 | 20241230 | 140700 | 2169287540 | 8920 | 8920 | 8920 | 8920 | 10 |
| 277 | 20241230 | 140600 | 2169198340 | 8930 | 8910 | 8930 | 8910 | 1404 |
| 278 | 20241230 | 140500 | 2156669520 | 8930 | 8920 | 8930 | 8910 | 689 |
| 279 | 20241230 | 140400 | 2150527980 | 8910 | 8910 | 8910 | 8910 | 1547 |
| 280 | 20241230 | 140300 | 2136744210 | 8900 | 8900 | 8900 | 8900 | 233 |
| 281 | 20241230 | 140200 | 2134670510 | 8900 | 8910 | 8910 | 8900 | 76 |
| 282 | 20241230 | 140100 | 2133994100 | 8900 | 8910 | 8910 | 8900 | 406 |
| 283 | 20241230 | 140000 | 2130377100 | 8900 | 8900 | 8900 | 8900 | 363 |
| 284 | 20241230 | 135900 | 2127146400 | 8890 | 8890 | 8890 | 8890 | 122 |
| 285 | 20241230 | 135800 | 2126061820 | 8880 | 8880 | 8880 | 8880 | 36 |
| 286 | 20241230 | 135700 | 2125742140 | 8880 | 8880 | 8890 | 8880 | 189 |
| 287 | 20241230 | 135600 | 2124063650 | 8880 | 8880 | 8880 | 8880 | 50 |
| 288 | 20241230 | 135500 | 2123619650 | 8880 | 8900 | 8910 | 8880 | 952 |
| 289 | 20241230 | 135400 | 2115150070 | 8900 | 8930 | 8930 | 8900 | 485 |
| 290 | 20241230 | 135300 | 2110828650 | 8930 | 8910 | 8930 | 8910 | 4 |
| 291 | 20241230 | 135200 | 2110792990 | 8930 | 8920 | 8930 | 8920 | 3 |
| 292 | 20241230 | 135100 | 2110766220 | 8910 | 8920 | 8930 | 8910 | 583 |
| 293 | 20241230 | 135000 | 2105565180 | 8900 | 8910 | 8910 | 8900 | 30 |
| 294 | 20241230 | 134900 | 2105298040 | 8900 | 8890 | 8900 | 8890 | 819 |
| 295 | 20241230 | 134800 | 2098009090 | 8900 | 8900 | 8900 | 8900 | 0 |
| 296 | 20241230 | 134700 | 2098009090 | 8900 | 8900 | 8900 | 8900 | 204 |
| 297 | 20241230 | 134600 | 2096193490 | 8900 | 8900 | 8900 | 8900 | 10 |
| 298 | 20241230 | 134500 | 2096104490 | 8900 | 8900 | 8900 | 8900 | 1 |
| 299 | 20241230 | 134400 | 2096095590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 300 | 20241230 | 134300 | 2096095590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 301 | 20241230 | 134200 | 2096095590 | 8870 | 8890 | 8900 | 8870 | 1099 |
| 302 | 20241230 | 134100 | 2086317070 | 8870 | 8870 | 8870 | 8870 | 0 |
| 303 | 20241230 | 134000 | 2086317070 | 8870 | 8870 | 8870 | 8860 | 486 |
| 304 | 20241230 | 133900 | 2082006270 | 8870 | 8860 | 8870 | 8850 | 3710 |
| 305 | 20241230 | 133800 | 2049130870 | 8860 | 8860 | 8860 | 8860 | 6017 |
| 306 | 20241230 | 133700 | 1995820250 | 8870 | 8870 | 8870 | 8870 | 2 |
| 307 | 20241230 | 133600 | 1995802510 | 8850 | 8850 | 8850 | 8850 | 0 |
| 308 | 20241230 | 133500 | 1995802510 | 8850 | 8850 | 8850 | 8850 | 0 |
| 309 | 20241230 | 133400 | 1995802510 | 8850 | 8850 | 8850 | 8850 | 138 |
| 310 | 20241230 | 133300 | 1994581210 | 8850 | 8880 | 8880 | 8850 | 555 |
| 311 | 20241230 | 133200 | 1989663420 | 8880 | 8870 | 8880 | 8870 | 341 |
| 312 | 20241230 | 133100 | 1986635840 | 8900 | 8860 | 8900 | 8860 | 187 |
| 313 | 20241230 | 133000 | 1984978620 | 8860 | 8870 | 8870 | 8860 | 1520 |
| 314 | 20241230 | 132900 | 1971506410 | 8880 | 8870 | 8880 | 8870 | 746 |
| 315 | 20241230 | 132800 | 1964887460 | 8880 | 8870 | 8880 | 8870 | 109 |
| 316 | 20241230 | 132700 | 1963920540 | 8880 | 8880 | 8880 | 8880 | 598 |
| 317 | 20241230 | 132600 | 1958610300 | 8890 | 8890 | 8890 | 8890 | 0 |
| 318 | 20241230 | 132500 | 1958610300 | 8890 | 8890 | 8890 | 8890 | 382 |
| 319 | 20241230 | 132400 | 1955214320 | 8890 | 8890 | 8900 | 8890 | 581 |
| 320 | 20241230 | 132300 | 1950048730 | 8900 | 8920 | 8930 | 8900 | 1351 |
| 321 | 20241230 | 132200 | 1938023100 | 8920 | 8930 | 8930 | 8920 | 82 |
| 322 | 20241230 | 132100 | 1937291580 | 8930 | 8920 | 8930 | 8920 | 13 |
| 323 | 20241230 | 132000 | 1937175530 | 8930 | 8910 | 8930 | 8910 | 34 |
| 324 | 20241230 | 131900 | 1936872570 | 8910 | 8920 | 8940 | 8910 | 264 |
| 325 | 20241230 | 131800 | 1934520090 | 8960 | 8910 | 8960 | 8910 | 39 |
| 326 | 20241230 | 131700 | 1934172030 | 8910 | 8960 | 8960 | 8910 | 3133 |
| 327 | 20241230 | 131600 | 1906224340 | 8950 | 8980 | 8980 | 8950 | 5521 |
| 328 | 20241230 | 131500 | 1856747580 | 8980 | 8970 | 8980 | 8970 | 615 |
| 329 | 20241230 | 131400 | 1851230530 | 8970 | 8970 | 8970 | 8970 | 167 |
| 330 | 20241230 | 131300 | 1849732540 | 8970 | 8970 | 8970 | 8970 | 1 |
| 331 | 20241230 | 131200 | 1849723570 | 8970 | 8970 | 8970 | 8970 | 40 |
| 332 | 20241230 | 131100 | 1849364770 | 8960 | 8960 | 8970 | 8960 | 69 |
| 333 | 20241230 | 131000 | 1848746520 | 8960 | 8960 | 8960 | 8960 | 10 |
| 334 | 20241230 | 130900 | 1848656920 | 8970 | 8970 | 8970 | 8970 | 122 |
| 335 | 20241230 | 130800 | 1847562580 | 8960 | 8960 | 8960 | 8960 | 0 |
| 336 | 20241230 | 130700 | 1847562580 | 8960 | 8970 | 8970 | 8960 | 958 |
| 337 | 20241230 | 130600 | 1838977300 | 8970 | 8970 | 8970 | 8970 | 2 |
| 338 | 20241230 | 130500 | 1838959360 | 8970 | 8970 | 8970 | 8970 | 111 |
| 339 | 20241230 | 130400 | 1837963690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 340 | 20241230 | 130300 | 1837963690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 341 | 20241230 | 130200 | 1837963690 | 8980 | 8980 | 8980 | 8980 | 1 |
| 342 | 20241230 | 130100 | 1837954710 | 8960 | 8960 | 8960 | 8960 | 22 |
| 343 | 20241230 | 130000 | 1837757590 | 8960 | 8970 | 8970 | 8960 | 13 |
| 344 | 20241230 | 125900 | 1837641090 | 8970 | 8970 | 8970 | 8970 | 34 |
| 345 | 20241230 | 125800 | 1837336110 | 8980 | 8980 | 8980 | 8980 | 1 |
| 346 | 20241230 | 125700 | 1837327130 | 8940 | 8940 | 8940 | 8940 | 0 |
| 347 | 20241230 | 125600 | 1837327130 | 8940 | 8950 | 8950 | 8940 | 26 |
| 348 | 20241230 | 125500 | 1837094650 | 8950 | 8960 | 8980 | 8950 | 78 |
| 349 | 20241230 | 125400 | 1836395310 | 8930 | 8930 | 8930 | 8920 | 78 |
| 350 | 20241230 | 125300 | 1835698790 | 8930 | 8930 | 8930 | 8930 | 265 |
| 351 | 20241230 | 125200 | 1833332340 | 8930 | 8930 | 8930 | 8930 | 134 |
| 352 | 20241230 | 125100 | 1832135720 | 8930 | 8940 | 8940 | 8930 | 200 |
| 353 | 20241230 | 125000 | 1830349470 | 8930 | 8930 | 8930 | 8930 | 0 |
| 354 | 20241230 | 124900 | 1830349470 | 8930 | 8930 | 8930 | 8930 | 0 |
| 355 | 20241230 | 124800 | 1830349470 | 8930 | 8930 | 8930 | 8930 | 0 |
| 356 | 20241230 | 124700 | 1830349470 | 8930 | 8930 | 8930 | 8930 | 0 |
| 357 | 20241230 | 124600 | 1830349470 | 8930 | 8930 | 8930 | 8930 | 0 |
| 358 | 20241230 | 124500 | 1830349470 | 8930 | 8980 | 8980 | 8930 | 219 |
| 359 | 20241230 | 124400 | 1828391400 | 8950 | 8950 | 8950 | 8950 | 20 |
| 360 | 20241230 | 124300 | 1828212400 | 8950 | 8950 | 8950 | 8950 | 10 |
| 361 | 20241230 | 124200 | 1828122900 | 8950 | 8950 | 8950 | 8950 | 0 |
| 362 | 20241230 | 124100 | 1828122900 | 8950 | 8960 | 8960 | 8950 | 409 |
| 363 | 20241230 | 124000 | 1824459260 | 8970 | 8970 | 8970 | 8970 | 10 |
| 364 | 20241230 | 123900 | 1824369560 | 8960 | 8960 | 8960 | 8960 | 0 |
| 365 | 20241230 | 123800 | 1824369560 | 8960 | 8960 | 8960 | 8960 | 0 |
| 366 | 20241230 | 123700 | 1824369560 | 8960 | 8980 | 8980 | 8960 | 80 |
| 367 | 20241230 | 123600 | 1823651760 | 8980 | 8980 | 8980 | 8980 | 0 |
| 368 | 20241230 | 123500 | 1823651760 | 8980 | 8980 | 8980 | 8980 | 3 |
| 369 | 20241230 | 123400 | 1823624820 | 8980 | 8980 | 8980 | 8980 | 0 |
| 370 | 20241230 | 123300 | 1823624820 | 8980 | 8980 | 8980 | 8980 | 5 |
| 371 | 20241230 | 123200 | 1823579920 | 8980 | 8980 | 8980 | 8980 | 12 |
| 372 | 20241230 | 123100 | 1823472160 | 8980 | 8980 | 8980 | 8980 | 0 |
| 373 | 20241230 | 123000 | 1823472160 | 8980 | 8980 | 8980 | 8980 | 101 |
| 374 | 20241230 | 122900 | 1822565180 | 8950 | 8950 | 8950 | 8950 | 100 |
| 375 | 20241230 | 122800 | 1821670180 | 8960 | 8950 | 8990 | 8950 | 32 |
| 376 | 20241230 | 122700 | 1821383640 | 8980 | 8980 | 8980 | 8980 | 391 |
| 377 | 20241230 | 122600 | 1817872460 | 8980 | 8980 | 8980 | 8980 | 30 |
| 378 | 20241230 | 122500 | 1817603060 | 8980 | 8980 | 8980 | 8980 | 0 |
| 379 | 20241230 | 122400 | 1817603060 | 8980 | 8980 | 8980 | 8970 | 23 |
| 380 | 20241230 | 122300 | 1817396540 | 8970 | 8950 | 8970 | 8950 | 20 |
| 381 | 20241230 | 122200 | 1817217380 | 8920 | 8930 | 8930 | 8920 | 113 |
| 382 | 20241230 | 122100 | 1816209410 | 8920 | 8920 | 8920 | 8920 | 181 |
| 383 | 20241230 | 122000 | 1814594890 | 8930 | 8930 | 8930 | 8930 | 322 |
| 384 | 20241230 | 121900 | 1811719430 | 8930 | 8950 | 8950 | 8930 | 290 |
| 385 | 20241230 | 121800 | 1809126990 | 8970 | 8970 | 8970 | 8970 | 0 |
| 386 | 20241230 | 121700 | 1809126990 | 8970 | 8970 | 8970 | 8970 | 0 |
| 387 | 20241230 | 121600 | 1809126990 | 8970 | 8970 | 8970 | 8970 | 0 |
| 388 | 20241230 | 121500 | 1809126990 | 8970 | 8940 | 8970 | 8940 | 278 |
| 389 | 20241230 | 121400 | 1806641370 | 8940 | 8940 | 8940 | 8940 | 60 |
| 390 | 20241230 | 121300 | 1806104970 | 8940 | 8950 | 8950 | 8940 | 1500 |
| 391 | 20241230 | 121200 | 1792694850 | 8950 | 8950 | 8960 | 8950 | 139 |
| 392 | 20241230 | 121100 | 1791450670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 393 | 20241230 | 121000 | 1791450670 | 8950 | 8950 | 8950 | 8950 | 0 |
| 394 | 20241230 | 120900 | 1791450670 | 8950 | 8950 | 8950 | 8950 | 153 |
| 395 | 20241230 | 120800 | 1790081320 | 8950 | 8950 | 8970 | 8950 | 12 |
| 396 | 20241230 | 120700 | 1789973820 | 8980 | 8950 | 8980 | 8950 | 1150 |
| 397 | 20241230 | 120600 | 1779681290 | 8950 | 8950 | 8950 | 8950 | 741 |
| 398 | 20241230 | 120500 | 1773049340 | 8950 | 8970 | 8970 | 8950 | 1001 |
| 399 | 20241230 | 120400 | 1764082220 | 8970 | 8990 | 8990 | 8970 | 321 |
| 400 | 20241230 | 120300 | 1761198460 | 8990 | 8990 | 8990 | 8990 | 0 |
| 401 | 20241230 | 120200 | 1761198460 | 8990 | 8990 | 8990 | 8990 | 0 |
| 402 | 20241230 | 120100 | 1761198460 | 8990 | 8990 | 8990 | 8990 | 13 |
| 403 | 20241230 | 120000 | 1761081590 | 8980 | 8980 | 8980 | 8980 | 0 |
| 404 | 20241230 | 115900 | 1761081590 | 8980 | 8990 | 8990 | 8980 | 32 |
| 405 | 20241230 | 115800 | 1760794200 | 9000 | 9000 | 9000 | 9000 | 0 |
| 406 | 20241230 | 115700 | 1760794200 | 9000 | 9000 | 9000 | 9000 | 2059 |
| 407 | 20241230 | 115600 | 1742263200 | 8990 | 8960 | 8990 | 8960 | 690 |
| 408 | 20241230 | 115500 | 1736069620 | 8960 | 8960 | 8960 | 8960 | 227 |
| 409 | 20241230 | 115400 | 1734035700 | 8970 | 8960 | 8970 | 8960 | 301 |
| 410 | 20241230 | 115300 | 1731338630 | 8960 | 8980 | 8980 | 8960 | 306 |
| 411 | 20241230 | 115200 | 1728592750 | 8980 | 8980 | 8980 | 8980 | 0 |
| 412 | 20241230 | 115100 | 1728592750 | 8980 | 8970 | 8980 | 8970 | 58 |
| 413 | 20241230 | 115000 | 1728072290 | 8990 | 8980 | 8990 | 8980 | 288 |
| 414 | 20241230 | 114900 | 1725485170 | 8980 | 8980 | 8980 | 8980 | 1 |
| 415 | 20241230 | 114800 | 1725476190 | 8980 | 8980 | 8980 | 8980 | 511 |
| 416 | 20241230 | 114700 | 1720887410 | 9000 | 9000 | 9000 | 9000 | 0 |
| 417 | 20241230 | 114600 | 1720887410 | 9000 | 9000 | 9000 | 9000 | 195 |
| 418 | 20241230 | 114500 | 1719132410 | 9000 | 9000 | 9000 | 9000 | 245 |
| 419 | 20241230 | 114400 | 1716927410 | 9000 | 9010 | 9010 | 8990 | 587 |
| 420 | 20241230 | 114300 | 1711645790 | 9010 | 9010 | 9010 | 9010 | 150 |
| 421 | 20241230 | 114200 | 1710294290 | 9010 | 9010 | 9010 | 9000 | 124 |
| 422 | 20241230 | 114100 | 1709177600 | 8990 | 8990 | 8990 | 8990 | 650 |
| 423 | 20241230 | 114000 | 1703334100 | 8980 | 8970 | 8980 | 8970 | 112 |
| 424 | 20241230 | 113900 | 1702328460 | 8960 | 9000 | 9000 | 8960 | 1738 |
| 425 | 20241230 | 113800 | 1686701220 | 9000 | 8990 | 9000 | 8990 | 543 |
| 426 | 20241230 | 113700 | 1681814430 | 9000 | 9000 | 9000 | 9000 | 289 |
| 427 | 20241230 | 113600 | 1679213430 | 9000 | 9000 | 9010 | 9000 | 104 |
| 428 | 20241230 | 113500 | 1678277300 | 9020 | 8980 | 9020 | 8980 | 88 |
| 429 | 20241230 | 113400 | 1677483700 | 8970 | 9010 | 9010 | 8970 | 475 |
| 430 | 20241230 | 113300 | 1673208800 | 9020 | 9020 | 9020 | 9010 | 204 |
| 431 | 20241230 | 113200 | 1671369270 | 9040 | 8950 | 9040 | 8950 | 3171 |
| 432 | 20241230 | 113100 | 1642852400 | 8930 | 8930 | 8930 | 8930 | 2 |
| 433 | 20241230 | 113000 | 1642834540 | 8930 | 8930 | 8930 | 8930 | 133 |
| 434 | 20241230 | 112900 | 1641646850 | 8930 | 8940 | 8940 | 8930 | 516 |
| 435 | 20241230 | 112800 | 1637038960 | 8950 | 8950 | 8950 | 8950 | 65 |
| 436 | 20241230 | 112700 | 1636457210 | 8950 | 8950 | 8950 | 8950 | 168 |
| 437 | 20241230 | 112600 | 1634953610 | 8950 | 8940 | 8950 | 8940 | 352 |
| 438 | 20241230 | 112500 | 1631804070 | 8950 | 8950 | 8950 | 8950 | 200 |
| 439 | 20241230 | 112400 | 1630014070 | 8950 | 8930 | 8950 | 8930 | 878 |
| 440 | 20241230 | 112300 | 1622167730 | 8930 | 8920 | 8930 | 8920 | 2161 |
| 441 | 20241230 | 112200 | 1602871640 | 8900 | 8900 | 8900 | 8900 | 250 |
| 442 | 20241230 | 112100 | 1600646640 | 8930 | 8910 | 8930 | 8910 | 389 |
| 443 | 20241230 | 112000 | 1597177440 | 8910 | 8910 | 8910 | 8910 | 193 |
| 444 | 20241230 | 111900 | 1595457810 | 8870 | 8880 | 8900 | 8870 | 1780 |
| 445 | 20241230 | 111800 | 1579631500 | 8870 | 8870 | 8870 | 8870 | 1030 |
| 446 | 20241230 | 111700 | 1570495400 | 8860 | 8840 | 8860 | 8840 | 3018 |
| 447 | 20241230 | 111600 | 1543777830 | 8840 | 8830 | 8840 | 8810 | 603 |
| 448 | 20241230 | 111500 | 1538459360 | 8830 | 8840 | 8840 | 8820 | 3649 |
| 449 | 20241230 | 111400 | 1506262860 | 8840 | 8840 | 8860 | 8840 | 642 |
| 450 | 20241230 | 111300 | 1500586460 | 8850 | 8840 | 8860 | 8840 | 353 |
| 451 | 20241230 | 111200 | 1497463770 | 8840 | 8850 | 8850 | 8840 | 50 |
| 452 | 20241230 | 111100 | 1497021720 | 8850 | 8850 | 8850 | 8850 | 347 |
| 453 | 20241230 | 111000 | 1493950770 | 8850 | 8850 | 8850 | 8850 | 0 |
| 454 | 20241230 | 110900 | 1493950770 | 8850 | 8850 | 8850 | 8850 | 0 |
| 455 | 20241230 | 110800 | 1493950770 | 8850 | 8850 | 8870 | 8850 | 20 |
| 456 | 20241230 | 110700 | 1493773650 | 8850 | 8850 | 8850 | 8850 | 2 |
| 457 | 20241230 | 110600 | 1493755950 | 8850 | 8830 | 8850 | 8830 | 63 |
| 458 | 20241230 | 110500 | 1493199580 | 8830 | 8840 | 8840 | 8830 | 959 |
| 459 | 20241230 | 110400 | 1484728890 | 8830 | 8850 | 8850 | 8830 | 1006 |
| 460 | 20241230 | 110300 | 1475832260 | 8860 | 8860 | 8860 | 8860 | 20 |
| 461 | 20241230 | 110200 | 1475655060 | 8860 | 8870 | 8870 | 8860 | 1155 |
| 462 | 20241230 | 110100 | 1465413110 | 8870 | 8880 | 8880 | 8870 | 340 |
| 463 | 20241230 | 110000 | 1462396970 | 8880 | 8880 | 8880 | 8880 | 10 |
| 464 | 20241230 | 105900 | 1462308170 | 8880 | 8920 | 8920 | 8880 | 2019 |
| 465 | 20241230 | 105800 | 1444379410 | 8900 | 8920 | 8920 | 8900 | 831 |
| 466 | 20241230 | 105700 | 1436982320 | 8920 | 8980 | 8980 | 8910 | 1190 |
| 467 | 20241230 | 105600 | 1426347770 | 8980 | 8940 | 8980 | 8940 | 1615 |
| 468 | 20241230 | 105500 | 1411880690 | 8940 | 8940 | 8950 | 8930 | 2474 |
| 469 | 20241230 | 105400 | 1389740910 | 8920 | 8920 | 8940 | 8920 | 1853 |
| 470 | 20241230 | 105300 | 1373200170 | 8920 | 8920 | 8940 | 8920 | 1554 |
| 471 | 20241230 | 105200 | 1359323520 | 8910 | 8880 | 8910 | 8880 | 321 |
| 472 | 20241230 | 105100 | 1356466140 | 8900 | 8900 | 8910 | 8900 | 52 |
| 473 | 20241230 | 105000 | 1356003330 | 8900 | 8900 | 8900 | 8900 | 500 |
| 474 | 20241230 | 104900 | 1351553330 | 8910 | 8910 | 8910 | 8910 | 20 |
| 475 | 20241230 | 104800 | 1351375130 | 8910 | 8910 | 8910 | 8910 | 4 |
| 476 | 20241230 | 104700 | 1351339490 | 8910 | 8880 | 8910 | 8850 | 1705 |
| 477 | 20241230 | 104600 | 1336207950 | 8850 | 8850 | 8850 | 8850 | 537 |
| 478 | 20241230 | 104500 | 1331455500 | 8850 | 8850 | 8850 | 8850 | 3379 |
| 479 | 20241230 | 104400 | 1301551350 | 8840 | 8850 | 8850 | 8840 | 577 |
| 480 | 20241230 | 104300 | 1296450170 | 8880 | 8880 | 8880 | 8880 | 0 |
| 481 | 20241230 | 104200 | 1296450170 | 8880 | 8880 | 8880 | 8880 | 141 |
| 482 | 20241230 | 104100 | 1295198090 | 8880 | 8880 | 8880 | 8880 | 0 |
| 483 | 20241230 | 104000 | 1295198090 | 8880 | 8880 | 8880 | 8880 | 0 |
| 484 | 20241230 | 103900 | 1295198090 | 8880 | 8880 | 8880 | 8880 | 10 |
| 485 | 20241230 | 103800 | 1295109290 | 8840 | 8850 | 8850 | 8840 | 1336 |
| 486 | 20241230 | 103700 | 1283296570 | 8880 | 8880 | 8880 | 8840 | 248 |
| 487 | 20241230 | 103600 | 1281100970 | 8850 | 8880 | 8880 | 8850 | 1223 |
| 488 | 20241230 | 103500 | 1270269870 | 8880 | 8880 | 8880 | 8880 | 3 |
| 489 | 20241230 | 103400 | 1270243230 | 8880 | 8860 | 8880 | 8860 | 22 |
| 490 | 20241230 | 103300 | 1270048010 | 8870 | 8880 | 8880 | 8870 | 172 |
| 491 | 20241230 | 103200 | 1268522170 | 8870 | 8870 | 8870 | 8870 | 168 |
| 492 | 20241230 | 103100 | 1267032010 | 8860 | 8860 | 8860 | 8860 | 123 |
| 493 | 20241230 | 103000 | 1265942230 | 8860 | 8860 | 8860 | 8830 | 113 |
| 494 | 20241230 | 102900 | 1264943540 | 8860 | 8860 | 8860 | 8860 | 38 |
| 495 | 20241230 | 102800 | 1264606860 | 8860 | 8860 | 8860 | 8860 | 13 |
| 496 | 20241230 | 102700 | 1264491680 | 8860 | 8860 | 8860 | 8860 | 15 |
| 497 | 20241230 | 102600 | 1264358780 | 8860 | 8870 | 8870 | 8860 | 240 |
| 498 | 20241230 | 102500 | 1262229990 | 8870 | 8870 | 8870 | 8870 | 138 |
| 499 | 20241230 | 102400 | 1261005930 | 8820 | 8820 | 8820 | 8820 | 5 |
| 500 | 20241230 | 102300 | 1260961830 | 8820 | 8840 | 8840 | 8820 | 1366 |
| 501 | 20241230 | 102200 | 1248898410 | 8840 | 8840 | 8840 | 8840 | 0 |
| 502 | 20241230 | 102100 | 1248898410 | 8840 | 8840 | 8840 | 8840 | 15 |
| 503 | 20241230 | 102000 | 1248765810 | 8830 | 8830 | 8830 | 8830 | 0 |
| 504 | 20241230 | 101900 | 1248765810 | 8830 | 8830 | 8830 | 8830 | 0 |
| 505 | 20241230 | 101800 | 1248765810 | 8830 | 8860 | 8860 | 8830 | 215 |
| 506 | 20241230 | 101700 | 1246865230 | 8870 | 8870 | 8870 | 8870 | 50 |
| 507 | 20241230 | 101600 | 1246421730 | 8860 | 8840 | 8860 | 8840 | 1539 |
| 508 | 20241230 | 101500 | 1232786270 | 8830 | 8840 | 8840 | 8830 | 145 |
| 509 | 20241230 | 101400 | 1231505910 | 8820 | 8820 | 8820 | 8820 | 419 |
| 510 | 20241230 | 101300 | 1227810330 | 8810 | 8810 | 8810 | 8810 | 0 |
| 511 | 20241230 | 101200 | 1227810330 | 8810 | 8810 | 8810 | 8810 | 648 |
| 512 | 20241230 | 101100 | 1222101450 | 8810 | 8800 | 8810 | 8800 | 65 |
| 513 | 20241230 | 101000 | 1221529100 | 8800 | 8870 | 8870 | 8800 | 10239 |
| 514 | 20241230 | 100900 | 1131227250 | 8880 | 8850 | 8880 | 8850 | 381 |
| 515 | 20241230 | 100800 | 1127851110 | 8850 | 8860 | 8860 | 8850 | 2208 |
| 516 | 20241230 | 100700 | 1108305300 | 8860 | 8880 | 8880 | 8860 | 1544 |
| 517 | 20241230 | 100600 | 1094604780 | 8900 | 8880 | 8900 | 8880 | 715 |
| 518 | 20241230 | 100500 | 1088251580 | 8900 | 8890 | 8900 | 8880 | 256 |
| 519 | 20241230 | 100400 | 1085974710 | 8880 | 8880 | 8880 | 8880 | 0 |
| 520 | 20241230 | 100300 | 1085974710 | 8880 | 8880 | 8880 | 8880 | 8 |
| 521 | 20241230 | 100200 | 1085903670 | 8880 | 8890 | 8890 | 8880 | 10 |
| 522 | 20241230 | 100100 | 1085814810 | 8880 | 8890 | 8890 | 8880 | 545 |
| 523 | 20241230 | 100000 | 1080973150 | 8900 | 8900 | 8900 | 8900 | 0 |
| 524 | 20241230 | 095900 | 1080973150 | 8900 | 8900 | 8900 | 8900 | 199 |
| 525 | 20241230 | 095800 | 1079202050 | 8900 | 8890 | 8900 | 8890 | 567 |
| 526 | 20241230 | 095700 | 1074161390 | 8880 | 8880 | 8880 | 8860 | 1188 |
| 527 | 20241230 | 095600 | 1063633810 | 8900 | 8900 | 8900 | 8900 | 451 |
| 528 | 20241230 | 095500 | 1059619910 | 8880 | 8880 | 8880 | 8880 | 153 |
| 529 | 20241230 | 095400 | 1058261270 | 8890 | 8890 | 8890 | 8890 | 0 |
| 530 | 20241230 | 095300 | 1058261270 | 8890 | 8890 | 8900 | 8890 | 1009 |
| 531 | 20241230 | 095200 | 1049290260 | 8890 | 8910 | 8910 | 8890 | 1775 |
| 532 | 20241230 | 095100 | 1033490950 | 8910 | 8890 | 8910 | 8890 | 748 |
| 533 | 20241230 | 095000 | 1026833790 | 8890 | 8920 | 8930 | 8890 | 2359 |
| 534 | 20241230 | 094900 | 1005780980 | 8910 | 8890 | 8910 | 8890 | 271 |
| 535 | 20241230 | 094800 | 1003367130 | 8860 | 8860 | 8860 | 8860 | 0 |
| 536 | 20241230 | 094700 | 1003367130 | 8860 | 8870 | 8870 | 8860 | 664 |
| 537 | 20241230 | 094600 | 997482450 | 8880 | 8870 | 8880 | 8850 | 6437 |
| 538 | 20241230 | 094500 | 940486070 | 8870 | 8910 | 8910 | 8870 | 1524 |
| 539 | 20241230 | 094400 | 926950650 | 8900 | 8910 | 8910 | 8900 | 629 |
| 540 | 20241230 | 094300 | 921346860 | 8910 | 8890 | 8910 | 8870 | 1183 |
| 541 | 20241230 | 094200 | 910820610 | 8870 | 8860 | 8870 | 8860 | 505 |
| 542 | 20241230 | 094100 | 906344780 | 8860 | 8860 | 8860 | 8860 | 195 |
| 543 | 20241230 | 094000 | 904617080 | 8860 | 8860 | 8860 | 8850 | 67 |
| 544 | 20241230 | 093900 | 904023560 | 8850 | 8850 | 8850 | 8820 | 15 |
| 545 | 20241230 | 093800 | 903890990 | 8810 | 8820 | 8820 | 8810 | 500 |
| 546 | 20241230 | 093700 | 899485420 | 8810 | 8830 | 8850 | 8810 | 4144 |
| 547 | 20241230 | 093600 | 862928410 | 8830 | 8850 | 8850 | 8830 | 3065 |
| 548 | 20241230 | 093500 | 835856930 | 8830 | 8840 | 8840 | 8830 | 536 |
| 549 | 20241230 | 093400 | 831118950 | 8860 | 8850 | 8860 | 8840 | 1019 |
| 550 | 20241230 | 093300 | 822109580 | 8850 | 8870 | 8870 | 8850 | 706 |
| 551 | 20241230 | 093200 | 815857350 | 8860 | 8860 | 8890 | 8860 | 146 |
| 552 | 20241230 | 093100 | 814563760 | 8880 | 8870 | 8900 | 8840 | 1396 |
| 553 | 20241230 | 093000 | 802173430 | 8870 | 8870 | 8870 | 8870 | 30 |
| 554 | 20241230 | 092900 | 801907330 | 8850 | 8850 | 8870 | 8850 | 808 |
| 555 | 20241230 | 092800 | 794756510 | 8850 | 8850 | 8850 | 8850 | 169 |
| 556 | 20241230 | 092700 | 793260860 | 8850 | 8900 | 8900 | 8850 | 2089 |
| 557 | 20241230 | 092600 | 774767750 | 8840 | 8860 | 8860 | 8840 | 267 |
| 558 | 20241230 | 092500 | 772404130 | 8870 | 8930 | 8930 | 8870 | 613 |
| 559 | 20241230 | 092400 | 766933040 | 8870 | 8860 | 8870 | 8860 | 228 |
| 560 | 20241230 | 092300 | 764910780 | 8870 | 8870 | 8870 | 8840 | 2920 |
| 561 | 20241230 | 092200 | 739042190 | 8880 | 8910 | 8910 | 8880 | 2431 |
| 562 | 20241230 | 092100 | 717409860 | 8910 | 8920 | 8950 | 8910 | 1860 |
| 563 | 20241230 | 092000 | 700812840 | 8950 | 8930 | 8950 | 8930 | 896 |
| 564 | 20241230 | 091900 | 692808280 | 8920 | 8920 | 8920 | 8910 | 559 |
| 565 | 20241230 | 091800 | 687824420 | 8940 | 8920 | 8940 | 8900 | 2645 |
| 566 | 20241230 | 091700 | 664237850 | 8920 | 8930 | 8930 | 8920 | 95 |
| 567 | 20241230 | 091600 | 663390350 | 8940 | 8920 | 8940 | 8910 | 459 |
| 568 | 20241230 | 091500 | 659287470 | 8940 | 8910 | 8940 | 8910 | 228 |
| 569 | 20241230 | 091400 | 657253950 | 8910 | 8920 | 8920 | 8910 | 428 |
| 570 | 20241230 | 091300 | 653439780 | 8920 | 8970 | 8970 | 8910 | 853 |
| 571 | 20241230 | 091200 | 645816390 | 8970 | 8920 | 8990 | 8920 | 1448 |
| 572 | 20241230 | 091100 | 632878990 | 8920 | 8840 | 8940 | 8840 | 2133 |
| 573 | 20241230 | 091000 | 613883290 | 8850 | 8890 | 8890 | 8850 | 2983 |
| 574 | 20241230 | 090900 | 587466730 | 8890 | 8900 | 8930 | 8890 | 4131 |
| 575 | 20241230 | 090800 | 550665630 | 8900 | 8890 | 8900 | 8890 | 2030 |
| 576 | 20241230 | 090700 | 532609790 | 8890 | 8840 | 8890 | 8840 | 1541 |
| 577 | 20241230 | 090600 | 518968540 | 8840 | 8820 | 8900 | 8800 | 10018 |
| 578 | 20241230 | 090500 | 430299370 | 8820 | 8800 | 8820 | 8800 | 1704 |
| 579 | 20241230 | 090400 | 415292080 | 8770 | 8800 | 8810 | 8770 | 2205 |
| 580 | 20241230 | 090300 | 395888690 | 8800 | 8810 | 8860 | 8720 | 11908 |
| 581 | 20241230 | 090200 | 291675410 | 8750 | 8760 | 8810 | 8750 | 4838 |
| 582 | 20241230 | 090100 | 249201890 | 8740 | 8870 | 8920 | 8720 | 15468 |
| 583 | 20241230 | 090000 | 112766500 | 8920 | 8950 | 8950 | 8850 | 11108 |