29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 184300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 17665 |
| 3 | 20241224 | 184200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 4 | 20241224 | 184100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 5 | 20241224 | 184000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 6 | 20241224 | 183900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 7 | 20241224 | 183800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 8 | 20241224 | 183700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 9 | 20241224 | 183600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 10 | 20241224 | 183500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 11 | 20241224 | 183400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 12 | 20241224 | 183300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 13 | 20241224 | 183200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 14 | 20241224 | 183100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 15 | 20241224 | 183000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 16 | 20241224 | 182900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 17 | 20241224 | 182800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 18 | 20241224 | 182700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 19 | 20241224 | 182600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 20 | 20241224 | 182500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 21 | 20241224 | 182400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 22 | 20241224 | 182300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 23 | 20241224 | 182200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 24 | 20241224 | 182100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 25 | 20241224 | 182000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 26 | 20241224 | 181900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 27 | 20241224 | 181800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 28 | 20241224 | 181700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 29 | 20241224 | 181600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 30 | 20241224 | 181500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 31 | 20241224 | 181400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 32 | 20241224 | 181300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 17665 |
| 33 | 20241224 | 181200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 34 | 20241224 | 181100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 35 | 20241224 | 181000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 36 | 20241224 | 180900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 37 | 20241224 | 180800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 38 | 20241224 | 180700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 39 | 20241224 | 180600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 40 | 20241224 | 180500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 41 | 20241224 | 180400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 42 | 20241224 | 180300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 43 | 20241224 | 180200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 44 | 20241224 | 180100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 45 | 20241224 | 180000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 46 | 20241224 | 175900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 47 | 20241224 | 175800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 48 | 20241224 | 175700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 49 | 20241224 | 175600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 50 | 20241224 | 175500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 51 | 20241224 | 175400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 52 | 20241224 | 175300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 53 | 20241224 | 175200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 54 | 20241224 | 175100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 55 | 20241224 | 175000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 56 | 20241224 | 174900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 57 | 20241224 | 174800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 58 | 20241224 | 174700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 59 | 20241224 | 174600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 60 | 20241224 | 174500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 61 | 20241224 | 174400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 62 | 20241224 | 174300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 17665 |
| 63 | 20241224 | 174200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 64 | 20241224 | 174100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 65 | 20241224 | 174000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 66 | 20241224 | 173900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 67 | 20241224 | 173800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 68 | 20241224 | 173700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 69 | 20241224 | 173600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 70 | 20241224 | 173500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 71 | 20241224 | 173400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 72 | 20241224 | 173300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 73 | 20241224 | 173200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 74 | 20241224 | 173100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 75 | 20241224 | 173000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 76 | 20241224 | 172900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 77 | 20241224 | 172800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 78 | 20241224 | 172700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 79 | 20241224 | 172600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 80 | 20241224 | 172500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 81 | 20241224 | 172400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 82 | 20241224 | 172300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 83 | 20241224 | 172200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 84 | 20241224 | 172100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 85 | 20241224 | 172000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 86 | 20241224 | 171900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 87 | 20241224 | 171800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 88 | 20241224 | 171700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 89 | 20241224 | 171600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 90 | 20241224 | 171500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 91 | 20241224 | 171400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 92 | 20241224 | 171300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 17665 |
| 93 | 20241224 | 171200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 94 | 20241224 | 171100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 95 | 20241224 | 171000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 96 | 20241224 | 170900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 97 | 20241224 | 170800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 98 | 20241224 | 170700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 99 | 20241224 | 170600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 100 | 20241224 | 170500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 101 | 20241224 | 170400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 102 | 20241224 | 170300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 103 | 20241224 | 170200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 104 | 20241224 | 170100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 105 | 20241224 | 170000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 106 | 20241224 | 165900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 107 | 20241224 | 165800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 108 | 20241224 | 165700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 109 | 20241224 | 165600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 110 | 20241224 | 165500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 111 | 20241224 | 165400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 112 | 20241224 | 165300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 113 | 20241224 | 165200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 114 | 20241224 | 165100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 115 | 20241224 | 165000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 116 | 20241224 | 164900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 117 | 20241224 | 164800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 118 | 20241224 | 164700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 119 | 20241224 | 164600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 120 | 20241224 | 164500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 121 | 20241224 | 164400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 122 | 20241224 | 164300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 17665 |
| 123 | 20241224 | 164200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 124 | 20241224 | 164100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 125 | 20241224 | 164000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 126 | 20241224 | 163900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 127 | 20241224 | 163800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 128 | 20241224 | 163700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 129 | 20241224 | 163600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 130 | 20241224 | 163500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 131 | 20241224 | 163400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 132 | 20241224 | 163300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 133 | 20241224 | 163200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 134 | 20241224 | 163100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 135 | 20241224 | 163000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 136 | 20241224 | 162900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 137 | 20241224 | 162800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 138 | 20241224 | 162700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 139 | 20241224 | 162600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 140 | 20241224 | 162500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 141 | 20241224 | 162400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 142 | 20241224 | 162300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 143 | 20241224 | 162200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 144 | 20241224 | 162100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 145 | 20241224 | 162000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 146 | 20241224 | 161900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 147 | 20241224 | 161800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 148 | 20241224 | 161700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 149 | 20241224 | 161600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 150 | 20241224 | 161500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 151 | 20241224 | 161400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 152 | 20241224 | 161300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 17665 |
| 153 | 20241224 | 161200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 154 | 20241224 | 161100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 155 | 20241224 | 161000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 156 | 20241224 | 160900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 157 | 20241224 | 160800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 158 | 20241224 | 160700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 159 | 20241224 | 160600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 160 | 20241224 | 160500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 161 | 20241224 | 160400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 162 | 20241224 | 160300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 163 | 20241224 | 160200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 164 | 20241224 | 160100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 165 | 20241224 | 160000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 166 | 20241224 | 155900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 167 | 20241224 | 155800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 168 | 20241224 | 155700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 169 | 20241224 | 155600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 170 | 20241224 | 155500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 171 | 20241224 | 155400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 172 | 20241224 | 155300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 173 | 20241224 | 155200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 174 | 20241224 | 155100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 175 | 20241224 | 155000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 176 | 20241224 | 154900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 177 | 20241224 | 154800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 178 | 20241224 | 154700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 179 | 20241224 | 154600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 180 | 20241224 | 154500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 181 | 20241224 | 154400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 182 | 20241224 | 154300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 17665 |
| 183 | 20241224 | 154200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 184 | 20241224 | 154100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 185 | 20241224 | 154000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 186 | 20241224 | 153900 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 187 | 20241224 | 153800 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 188 | 20241224 | 153700 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 189 | 20241224 | 153600 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 190 | 20241224 | 153500 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 191 | 20241224 | 153400 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 192 | 20241224 | 153300 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 193 | 20241224 | 153200 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 194 | 20241224 | 153100 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 195 | 20241224 | 153000 | 1665845035 | 2205 | 2205 | 2205 | 2205 | 17665 |
| 196 | 20241224 | 152900 | 1626893710 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20241224 | 152800 | 1626893710 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20241224 | 152700 | 1626893710 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20241224 | 152600 | 1626893710 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20241224 | 152500 | 1626893710 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20241224 | 152400 | 1626893710 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20241224 | 152300 | 1626893710 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20241224 | 152200 | 1626893710 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20241224 | 152100 | 1626893710 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20241224 | 152000 | 1626893710 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20241224 | 151900 | 1626893710 | 2220 | 2220 | 2220 | 2215 | 1215 |
| 207 | 20241224 | 151800 | 1624196650 | 2220 | 2225 | 2225 | 2220 | 74 |
| 208 | 20241224 | 151700 | 1624032310 | 2225 | 2230 | 2230 | 2225 | 3075 |
| 209 | 20241224 | 151600 | 1617190360 | 2230 | 2235 | 2235 | 2230 | 500 |
| 210 | 20241224 | 151500 | 1616075110 | 2235 | 2230 | 2235 | 2230 | 930 |
| 211 | 20241224 | 151400 | 1613999045 | 2235 | 2230 | 2235 | 2230 | 2104 |
| 212 | 20241224 | 151300 | 1609307105 | 2230 | 2235 | 2235 | 2230 | 612 |
| 213 | 20241224 | 151200 | 1607942285 | 2230 | 2225 | 2235 | 2225 | 2575 |
| 214 | 20241224 | 151100 | 1602200205 | 2225 | 2230 | 2240 | 2225 | 7322 |
| 215 | 20241224 | 151000 | 1585906445 | 2245 | 2210 | 2245 | 2210 | 23566 |
| 216 | 20241224 | 150900 | 1533448980 | 2215 | 2215 | 2215 | 2215 | 25 |
| 217 | 20241224 | 150800 | 1533393605 | 2210 | 2215 | 2220 | 2210 | 64 |
| 218 | 20241224 | 150700 | 1533251925 | 2220 | 2220 | 2220 | 2205 | 5173 |
| 219 | 20241224 | 150600 | 1521842615 | 2205 | 2220 | 2220 | 2205 | 1375 |
| 220 | 20241224 | 150500 | 1518796585 | 2225 | 2225 | 2225 | 2225 | 17 |
| 221 | 20241224 | 150400 | 1518758760 | 2225 | 2220 | 2225 | 2220 | 2631 |
| 222 | 20241224 | 150300 | 1512909395 | 2215 | 2215 | 2215 | 2215 | 9858 |
| 223 | 20241224 | 150200 | 1491073925 | 2205 | 2205 | 2205 | 2205 | 475 |
| 224 | 20241224 | 150100 | 1490026550 | 2200 | 2205 | 2205 | 2200 | 1524 |
| 225 | 20241224 | 150000 | 1486670965 | 2200 | 2200 | 2200 | 2200 | 199 |
| 226 | 20241224 | 145900 | 1486233165 | 2205 | 2210 | 2210 | 2205 | 7 |
| 227 | 20241224 | 145800 | 1486217725 | 2200 | 2200 | 2200 | 2200 | 2217 |
| 228 | 20241224 | 145700 | 1481340325 | 2205 | 2210 | 2210 | 2205 | 356 |
| 229 | 20241224 | 145600 | 1480554820 | 2215 | 2215 | 2215 | 2215 | 93 |
| 230 | 20241224 | 145500 | 1480348825 | 2220 | 2215 | 2220 | 2215 | 200 |
| 231 | 20241224 | 145400 | 1479905365 | 2215 | 2205 | 2215 | 2200 | 2576 |
| 232 | 20241224 | 145300 | 1474235765 | 2220 | 2215 | 2220 | 2215 | 35 |
| 233 | 20241224 | 145200 | 1474158090 | 2215 | 2215 | 2215 | 2200 | 801 |
| 234 | 20241224 | 145100 | 1472392745 | 2220 | 2220 | 2220 | 2220 | 1136 |
| 235 | 20241224 | 145000 | 1469870825 | 2220 | 2200 | 2220 | 2200 | 9463 |
| 236 | 20241224 | 144900 | 1449020120 | 2200 | 2200 | 2200 | 2200 | 259 |
| 237 | 20241224 | 144800 | 1448450320 | 2200 | 2200 | 2200 | 2200 | 1341 |
| 238 | 20241224 | 144700 | 1445500120 | 2205 | 2205 | 2205 | 2205 | 763 |
| 239 | 20241224 | 144600 | 1443817705 | 2205 | 2205 | 2205 | 2205 | 19 |
| 240 | 20241224 | 144500 | 1443775810 | 2205 | 2205 | 2205 | 2200 | 1228 |
| 241 | 20241224 | 144400 | 1441070570 | 2200 | 2200 | 2200 | 2195 | 501 |
| 242 | 20241224 | 144300 | 1439969845 | 2200 | 2200 | 2200 | 2200 | 120 |
| 243 | 20241224 | 144200 | 1439705845 | 2205 | 2205 | 2205 | 2205 | 1 |
| 244 | 20241224 | 144100 | 1439703640 | 2190 | 2195 | 2195 | 2190 | 1522 |
| 245 | 20241224 | 144000 | 1436364080 | 2195 | 2190 | 2195 | 2190 | 145 |
| 246 | 20241224 | 143900 | 1436046030 | 2205 | 2195 | 2205 | 2190 | 2649 |
| 247 | 20241224 | 143800 | 1430244235 | 2195 | 2200 | 2200 | 2195 | 1750 |
| 248 | 20241224 | 143700 | 1426401985 | 2200 | 2200 | 2200 | 2200 | 0 |
| 249 | 20241224 | 143600 | 1426401985 | 2200 | 2200 | 2200 | 2195 | 2041 |
| 250 | 20241224 | 143500 | 1421917165 | 2205 | 2205 | 2205 | 2205 | 5 |
| 251 | 20241224 | 143400 | 1421906140 | 2200 | 2200 | 2200 | 2200 | 0 |
| 252 | 20241224 | 143300 | 1421906140 | 2200 | 2205 | 2205 | 2200 | 1918 |
| 253 | 20241224 | 143200 | 1417683985 | 2205 | 2200 | 2205 | 2200 | 427 |
| 254 | 20241224 | 143100 | 1416742585 | 2200 | 2200 | 2200 | 2200 | 641 |
| 255 | 20241224 | 143000 | 1415332385 | 2200 | 2200 | 2200 | 2200 | 435 |
| 256 | 20241224 | 142900 | 1414375385 | 2200 | 2200 | 2200 | 2200 | 100 |
| 257 | 20241224 | 142800 | 1414155385 | 2215 | 2215 | 2215 | 2215 | 91 |
| 258 | 20241224 | 142700 | 1413953820 | 2210 | 2205 | 2210 | 2200 | 2311 |
| 259 | 20241224 | 142600 | 1408868575 | 2210 | 2210 | 2210 | 2210 | 0 |
| 260 | 20241224 | 142500 | 1408868575 | 2210 | 2210 | 2210 | 2210 | 186 |
| 261 | 20241224 | 142400 | 1408457515 | 2210 | 2205 | 2210 | 2200 | 4362 |
| 262 | 20241224 | 142300 | 1398852660 | 2205 | 2205 | 2205 | 2205 | 9 |
| 263 | 20241224 | 142200 | 1398832815 | 2210 | 2210 | 2210 | 2210 | 702 |
| 264 | 20241224 | 142100 | 1397281395 | 2210 | 2210 | 2210 | 2210 | 0 |
| 265 | 20241224 | 142000 | 1397281395 | 2210 | 2210 | 2210 | 2210 | 1228 |
| 266 | 20241224 | 141900 | 1394567515 | 2210 | 2210 | 2210 | 2210 | 99 |
| 267 | 20241224 | 141800 | 1394348725 | 2210 | 2210 | 2210 | 2210 | 186 |
| 268 | 20241224 | 141700 | 1393937665 | 2215 | 2215 | 2215 | 2215 | 0 |
| 269 | 20241224 | 141600 | 1393937665 | 2215 | 2210 | 2215 | 2210 | 118 |
| 270 | 20241224 | 141500 | 1393676370 | 2210 | 2215 | 2215 | 2210 | 775 |
| 271 | 20241224 | 141400 | 1391963230 | 2215 | 2215 | 2215 | 2215 | 30 |
| 272 | 20241224 | 141300 | 1391896780 | 2215 | 2215 | 2215 | 2215 | 100 |
| 273 | 20241224 | 141200 | 1391675280 | 2215 | 2215 | 2215 | 2215 | 121 |
| 274 | 20241224 | 141100 | 1391407265 | 2210 | 2215 | 2215 | 2210 | 105 |
| 275 | 20241224 | 141000 | 1391174815 | 2215 | 2215 | 2215 | 2215 | 55 |
| 276 | 20241224 | 140900 | 1391052990 | 2210 | 2210 | 2210 | 2210 | 21 |
| 277 | 20241224 | 140800 | 1391006580 | 2215 | 2215 | 2215 | 2215 | 5 |
| 278 | 20241224 | 140700 | 1390995505 | 2215 | 2215 | 2215 | 2215 | 242 |
| 279 | 20241224 | 140600 | 1390459475 | 2215 | 2215 | 2215 | 2215 | 387 |
| 280 | 20241224 | 140500 | 1389602270 | 2220 | 2210 | 2220 | 2210 | 620 |
| 281 | 20241224 | 140400 | 1388230370 | 2210 | 2205 | 2210 | 2205 | 1389 |
| 282 | 20241224 | 140300 | 1385163180 | 2205 | 2205 | 2205 | 2205 | 200 |
| 283 | 20241224 | 140200 | 1384722180 | 2210 | 2210 | 2210 | 2210 | 10 |
| 284 | 20241224 | 140100 | 1384700080 | 2210 | 2200 | 2210 | 2200 | 948 |
| 285 | 20241224 | 140000 | 1382614470 | 2205 | 2205 | 2205 | 2205 | 3793 |
| 286 | 20241224 | 135900 | 1374250905 | 2205 | 2205 | 2205 | 2205 | 737 |
| 287 | 20241224 | 135800 | 1372625820 | 2205 | 2205 | 2205 | 2205 | 46 |
| 288 | 20241224 | 135700 | 1372524390 | 2205 | 2205 | 2205 | 2205 | 5 |
| 289 | 20241224 | 135600 | 1372513365 | 2205 | 2205 | 2205 | 2205 | 5 |
| 290 | 20241224 | 135500 | 1372502340 | 2200 | 2200 | 2200 | 2200 | 155 |
| 291 | 20241224 | 135400 | 1372161340 | 2200 | 2205 | 2205 | 2200 | 1450 |
| 292 | 20241224 | 135300 | 1368967860 | 2210 | 2210 | 2210 | 2210 | 515 |
| 293 | 20241224 | 135200 | 1367829710 | 2210 | 2205 | 2210 | 2205 | 1825 |
| 294 | 20241224 | 135100 | 1363799635 | 2200 | 2205 | 2205 | 2200 | 5272 |
| 295 | 20241224 | 135000 | 1352201160 | 2210 | 2210 | 2210 | 2210 | 3 |
| 296 | 20241224 | 134900 | 1352194530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 297 | 20241224 | 134800 | 1352194530 | 2200 | 2215 | 2215 | 2200 | 244 |
| 298 | 20241224 | 134700 | 1351657085 | 2205 | 2215 | 2215 | 2205 | 357 |
| 299 | 20241224 | 134600 | 1350869335 | 2215 | 2215 | 2215 | 2215 | 302 |
| 300 | 20241224 | 134500 | 1350200405 | 2215 | 2215 | 2215 | 2215 | 0 |
| 301 | 20241224 | 134400 | 1350200405 | 2215 | 2205 | 2215 | 2195 | 7019 |
| 302 | 20241224 | 134300 | 1334759020 | 2200 | 2200 | 2200 | 2200 | 5159 |
| 303 | 20241224 | 134200 | 1323409220 | 2210 | 2210 | 2210 | 2210 | 751 |
| 304 | 20241224 | 134100 | 1321749510 | 2210 | 2210 | 2210 | 2210 | 47 |
| 305 | 20241224 | 134000 | 1321645640 | 2215 | 2215 | 2215 | 2215 | 100 |
| 306 | 20241224 | 133900 | 1321424140 | 2215 | 2200 | 2215 | 2200 | 1924 |
| 307 | 20241224 | 133800 | 1317191175 | 2205 | 2205 | 2205 | 2205 | 5150 |
| 308 | 20241224 | 133700 | 1305835425 | 2205 | 2205 | 2205 | 2205 | 5086 |
| 309 | 20241224 | 133600 | 1294620795 | 2205 | 2205 | 2205 | 2205 | 628 |
| 310 | 20241224 | 133500 | 1293236055 | 2205 | 2210 | 2210 | 2205 | 500 |
| 311 | 20241224 | 133400 | 1292132960 | 2205 | 2205 | 2205 | 2205 | 300 |
| 312 | 20241224 | 133300 | 1291471460 | 2205 | 2205 | 2205 | 2205 | 654 |
| 313 | 20241224 | 133200 | 1290029390 | 2205 | 2205 | 2205 | 2205 | 700 |
| 314 | 20241224 | 133100 | 1288485890 | 2205 | 2210 | 2210 | 2205 | 266 |
| 315 | 20241224 | 133000 | 1287898360 | 2220 | 2220 | 2220 | 2220 | 1 |
| 316 | 20241224 | 132900 | 1287896140 | 2220 | 2205 | 2220 | 2205 | 185 |
| 317 | 20241224 | 132800 | 1287488200 | 2210 | 2210 | 2210 | 2210 | 2447 |
| 318 | 20241224 | 132700 | 1282080330 | 2210 | 2210 | 2210 | 2210 | 41 |
| 319 | 20241224 | 132600 | 1281989720 | 2210 | 2210 | 2210 | 2210 | 724 |
| 320 | 20241224 | 132500 | 1280389680 | 2210 | 2210 | 2210 | 2210 | 221 |
| 321 | 20241224 | 132400 | 1279901270 | 2220 | 2215 | 2220 | 2215 | 364 |
| 322 | 20241224 | 132300 | 1279094940 | 2210 | 2215 | 2215 | 2210 | 1226 |
| 323 | 20241224 | 132200 | 1276385365 | 2215 | 2215 | 2215 | 2215 | 0 |
| 324 | 20241224 | 132100 | 1276385365 | 2215 | 2220 | 2220 | 2215 | 454 |
| 325 | 20241224 | 132000 | 1275379750 | 2215 | 2215 | 2215 | 2215 | 300 |
| 326 | 20241224 | 131900 | 1274715250 | 2215 | 2215 | 2215 | 2215 | 0 |
| 327 | 20241224 | 131800 | 1274715250 | 2215 | 2215 | 2220 | 2215 | 364 |
| 328 | 20241224 | 131700 | 1273907225 | 2225 | 2225 | 2225 | 2225 | 0 |
| 329 | 20241224 | 131600 | 1273907225 | 2225 | 2215 | 2225 | 2215 | 329 |
| 330 | 20241224 | 131500 | 1273175250 | 2225 | 2225 | 2225 | 2225 | 1 |
| 331 | 20241224 | 131400 | 1273173025 | 2225 | 2225 | 2225 | 2225 | 40 |
| 332 | 20241224 | 131300 | 1273084025 | 2220 | 2220 | 2220 | 2220 | 1 |
| 333 | 20241224 | 131200 | 1273081805 | 2215 | 2215 | 2215 | 2215 | 1 |
| 334 | 20241224 | 131100 | 1273079590 | 2215 | 2215 | 2215 | 2215 | 500 |
| 335 | 20241224 | 131000 | 1271972090 | 2215 | 2215 | 2215 | 2215 | 670 |
| 336 | 20241224 | 130900 | 1270488040 | 2215 | 2215 | 2215 | 2215 | 471 |
| 337 | 20241224 | 130800 | 1269444775 | 2230 | 2230 | 2230 | 2230 | 10 |
| 338 | 20241224 | 130700 | 1269422475 | 2235 | 2235 | 2235 | 2235 | 1 |
| 339 | 20241224 | 130600 | 1269420240 | 2215 | 2235 | 2235 | 2215 | 1191 |
| 340 | 20241224 | 130500 | 1266758795 | 2215 | 2215 | 2215 | 2215 | 1 |
| 341 | 20241224 | 130400 | 1266756580 | 2235 | 2235 | 2235 | 2235 | 1 |
| 342 | 20241224 | 130300 | 1266754345 | 2235 | 2220 | 2235 | 2220 | 350 |
| 343 | 20241224 | 130200 | 1265974750 | 2215 | 2210 | 2215 | 2210 | 1135 |
| 344 | 20241224 | 130100 | 1263466250 | 2210 | 2210 | 2210 | 2210 | 200 |
| 345 | 20241224 | 130000 | 1263024250 | 2210 | 2210 | 2210 | 2210 | 698 |
| 346 | 20241224 | 125900 | 1261481670 | 2210 | 2210 | 2210 | 2210 | 1 |
| 347 | 20241224 | 125800 | 1261479460 | 2215 | 2215 | 2215 | 2215 | 102 |
| 348 | 20241224 | 125700 | 1261253530 | 2215 | 2215 | 2215 | 2215 | 1 |
| 349 | 20241224 | 125600 | 1261251315 | 2220 | 2220 | 2220 | 2220 | 5 |
| 350 | 20241224 | 125500 | 1261240215 | 2210 | 2210 | 2210 | 2210 | 54 |
| 351 | 20241224 | 125400 | 1261120875 | 2210 | 2210 | 2210 | 2210 | 124 |
| 352 | 20241224 | 125300 | 1260846835 | 2210 | 2210 | 2210 | 2210 | 407 |
| 353 | 20241224 | 125200 | 1259947365 | 2220 | 2220 | 2220 | 2220 | 46 |
| 354 | 20241224 | 125100 | 1259845245 | 2220 | 2205 | 2220 | 2205 | 2 |
| 355 | 20241224 | 125000 | 1259840820 | 2210 | 2210 | 2225 | 2210 | 4925 |
| 356 | 20241224 | 124900 | 1248934670 | 2210 | 2210 | 2215 | 2210 | 7842 |
| 357 | 20241224 | 124800 | 1231602350 | 2210 | 2215 | 2215 | 2210 | 157 |
| 358 | 20241224 | 124700 | 1231254770 | 2210 | 2215 | 2215 | 2210 | 3531 |
| 359 | 20241224 | 124600 | 1223442200 | 2215 | 2230 | 2230 | 2215 | 834 |
| 360 | 20241224 | 124500 | 1221590685 | 2225 | 2225 | 2225 | 2225 | 8784 |
| 361 | 20241224 | 124400 | 1202046285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 362 | 20241224 | 124300 | 1202046285 | 2230 | 2225 | 2230 | 2225 | 640 |
| 363 | 20241224 | 124200 | 1200621785 | 2230 | 2230 | 2230 | 2230 | 1 |
| 364 | 20241224 | 124100 | 1200619555 | 2230 | 2230 | 2230 | 2230 | 179 |
| 365 | 20241224 | 124000 | 1200220385 | 2230 | 2230 | 2230 | 2230 | 0 |
| 366 | 20241224 | 123900 | 1200220385 | 2230 | 2230 | 2230 | 2230 | 0 |
| 367 | 20241224 | 123800 | 1200220385 | 2230 | 2225 | 2230 | 2225 | 680 |
| 368 | 20241224 | 123700 | 1198707380 | 2220 | 2220 | 2220 | 2220 | 1 |
| 369 | 20241224 | 123600 | 1198705160 | 2225 | 2215 | 2225 | 2215 | 7279 |
| 370 | 20241224 | 123500 | 1182546035 | 2215 | 2220 | 2220 | 2215 | 2 |
| 371 | 20241224 | 123400 | 1182541600 | 2220 | 2220 | 2220 | 2220 | 35 |
| 372 | 20241224 | 123300 | 1182463900 | 2220 | 2220 | 2220 | 2220 | 19 |
| 373 | 20241224 | 123200 | 1182421720 | 2220 | 2215 | 2220 | 2215 | 601 |
| 374 | 20241224 | 123100 | 1181090415 | 2215 | 2220 | 2220 | 2215 | 11 |
| 375 | 20241224 | 123000 | 1181066000 | 2215 | 2225 | 2225 | 2215 | 3008 |
| 376 | 20241224 | 122900 | 1174388240 | 2225 | 2225 | 2225 | 2225 | 1592 |
| 377 | 20241224 | 122800 | 1170846040 | 2225 | 2225 | 2225 | 2225 | 231 |
| 378 | 20241224 | 122700 | 1170332065 | 2225 | 2225 | 2225 | 2225 | 1253 |
| 379 | 20241224 | 122600 | 1167544140 | 2225 | 2230 | 2230 | 2225 | 3 |
| 380 | 20241224 | 122500 | 1167537460 | 2225 | 2225 | 2225 | 2225 | 157 |
| 381 | 20241224 | 122400 | 1167188135 | 2225 | 2220 | 2225 | 2220 | 4 |
| 382 | 20241224 | 122300 | 1167179240 | 2220 | 2220 | 2220 | 2220 | 18 |
| 383 | 20241224 | 122200 | 1167139280 | 2220 | 2220 | 2225 | 2220 | 19 |
| 384 | 20241224 | 122100 | 1167097095 | 2225 | 2225 | 2225 | 2225 | 6 |
| 385 | 20241224 | 122000 | 1167083745 | 2220 | 2220 | 2220 | 2220 | 1721 |
| 386 | 20241224 | 121900 | 1163263125 | 2220 | 2220 | 2220 | 2220 | 1020 |
| 387 | 20241224 | 121800 | 1160998725 | 2220 | 2225 | 2225 | 2220 | 215 |
| 388 | 20241224 | 121700 | 1160520355 | 2225 | 2225 | 2225 | 2225 | 0 |
| 389 | 20241224 | 121600 | 1160520355 | 2225 | 2235 | 2235 | 2225 | 9 |
| 390 | 20241224 | 121500 | 1160500250 | 2235 | 2235 | 2235 | 2235 | 1 |
| 391 | 20241224 | 121400 | 1160498015 | 2225 | 2230 | 2240 | 2225 | 422 |
| 392 | 20241224 | 121300 | 1159556860 | 2230 | 2225 | 2230 | 2225 | 1134 |
| 393 | 20241224 | 121200 | 1157033480 | 2225 | 2230 | 2230 | 2225 | 1507 |
| 394 | 20241224 | 121100 | 1153678445 | 2230 | 2230 | 2230 | 2230 | 15 |
| 395 | 20241224 | 121000 | 1153644995 | 2230 | 2235 | 2235 | 2230 | 1008 |
| 396 | 20241224 | 120900 | 1151392120 | 2235 | 2240 | 2240 | 2235 | 384 |
| 397 | 20241224 | 120800 | 1150532415 | 2240 | 2240 | 2240 | 2240 | 1 |
| 398 | 20241224 | 120700 | 1150530175 | 2235 | 2235 | 2235 | 2235 | 79 |
| 399 | 20241224 | 120600 | 1150353610 | 2235 | 2240 | 2240 | 2235 | 260 |
| 400 | 20241224 | 120500 | 1149771215 | 2245 | 2245 | 2250 | 2245 | 54 |
| 401 | 20241224 | 120400 | 1149649980 | 2240 | 2240 | 2240 | 2240 | 487 |
| 402 | 20241224 | 120300 | 1148559100 | 2240 | 2250 | 2250 | 2240 | 38 |
| 403 | 20241224 | 120200 | 1148473610 | 2245 | 2245 | 2245 | 2245 | 1 |
| 404 | 20241224 | 120100 | 1148471365 | 2240 | 2240 | 2240 | 2240 | 0 |
| 405 | 20241224 | 120000 | 1148471365 | 2240 | 2240 | 2240 | 2240 | 315 |
| 406 | 20241224 | 115900 | 1147765765 | 2255 | 2240 | 2255 | 2240 | 476 |
| 407 | 20241224 | 115800 | 1146692820 | 2240 | 2250 | 2250 | 2240 | 48 |
| 408 | 20241224 | 115700 | 1146584840 | 2255 | 2250 | 2255 | 2250 | 18 |
| 409 | 20241224 | 115600 | 1146544255 | 2255 | 2245 | 2255 | 2245 | 1411 |
| 410 | 20241224 | 115500 | 1143372535 | 2245 | 2245 | 2245 | 2240 | 141 |
| 411 | 20241224 | 115400 | 1143056340 | 2245 | 2240 | 2245 | 2240 | 110 |
| 412 | 20241224 | 115300 | 1142809890 | 2240 | 2245 | 2245 | 2240 | 221 |
| 413 | 20241224 | 115200 | 1142314840 | 2250 | 2245 | 2250 | 2245 | 1022 |
| 414 | 20241224 | 115100 | 1140020295 | 2255 | 2255 | 2255 | 2255 | 242 |
| 415 | 20241224 | 115000 | 1139474585 | 2255 | 2245 | 2255 | 2245 | 471 |
| 416 | 20241224 | 114900 | 1138416645 | 2245 | 2240 | 2245 | 2240 | 1100 |
| 417 | 20241224 | 114800 | 1135952080 | 2240 | 2245 | 2245 | 2240 | 1416 |
| 418 | 20241224 | 114700 | 1132775095 | 2245 | 2245 | 2250 | 2245 | 150 |
| 419 | 20241224 | 114600 | 1132437925 | 2245 | 2245 | 2245 | 2245 | 464 |
| 420 | 20241224 | 114500 | 1131396245 | 2260 | 2260 | 2260 | 2255 | 65 |
| 421 | 20241224 | 114400 | 1131249355 | 2260 | 2260 | 2260 | 2260 | 1155 |
| 422 | 20241224 | 114300 | 1128639055 | 2260 | 2240 | 2260 | 2240 | 1506 |
| 423 | 20241224 | 114200 | 1125248200 | 2250 | 2250 | 2250 | 2235 | 216 |
| 424 | 20241224 | 114100 | 1124762955 | 2250 | 2250 | 2250 | 2250 | 363 |
| 425 | 20241224 | 114000 | 1123946205 | 2250 | 2250 | 2250 | 2250 | 481 |
| 426 | 20241224 | 113900 | 1122863955 | 2245 | 2240 | 2245 | 2240 | 1140 |
| 427 | 20241224 | 113800 | 1120305235 | 2235 | 2230 | 2240 | 2230 | 681 |
| 428 | 20241224 | 113700 | 1118784555 | 2230 | 2235 | 2235 | 2230 | 213 |
| 429 | 20241224 | 113600 | 1118309500 | 2235 | 2235 | 2235 | 2235 | 0 |
| 430 | 20241224 | 113500 | 1118309500 | 2235 | 2235 | 2235 | 2235 | 20 |
| 431 | 20241224 | 113400 | 1118264800 | 2235 | 2235 | 2235 | 2235 | 109 |
| 432 | 20241224 | 113300 | 1118021185 | 2230 | 2235 | 2235 | 2230 | 234 |
| 433 | 20241224 | 113200 | 1117498865 | 2230 | 2230 | 2235 | 2230 | 319 |
| 434 | 20241224 | 113100 | 1116787440 | 2225 | 2220 | 2225 | 2220 | 495 |
| 435 | 20241224 | 113000 | 1115688470 | 2210 | 2210 | 2210 | 2210 | 0 |
| 436 | 20241224 | 112900 | 1115688470 | 2210 | 2210 | 2210 | 2210 | 20 |
| 437 | 20241224 | 112800 | 1115644270 | 2210 | 2215 | 2220 | 2210 | 4170 |
| 438 | 20241224 | 112700 | 1106405690 | 2215 | 2225 | 2225 | 2215 | 5 |
| 439 | 20241224 | 112600 | 1106394575 | 2215 | 2220 | 2220 | 2215 | 634 |
| 440 | 20241224 | 112500 | 1104987710 | 2220 | 2220 | 2220 | 2220 | 5 |
| 441 | 20241224 | 112400 | 1104976610 | 2220 | 2225 | 2225 | 2220 | 298 |
| 442 | 20241224 | 112300 | 1104314025 | 2225 | 2225 | 2225 | 2220 | 3198 |
| 443 | 20241224 | 112200 | 1097198975 | 2225 | 2225 | 2225 | 2225 | 101 |
| 444 | 20241224 | 112100 | 1096974250 | 2220 | 2220 | 2220 | 2220 | 1433 |
| 445 | 20241224 | 112000 | 1093792990 | 2220 | 2225 | 2225 | 2220 | 2019 |
| 446 | 20241224 | 111900 | 1089310360 | 2225 | 2225 | 2225 | 2225 | 59 |
| 447 | 20241224 | 111800 | 1089179085 | 2230 | 2230 | 2230 | 2230 | 0 |
| 448 | 20241224 | 111700 | 1089179085 | 2230 | 2230 | 2230 | 2230 | 5 |
| 449 | 20241224 | 111600 | 1089167935 | 2230 | 2230 | 2230 | 2230 | 0 |
| 450 | 20241224 | 111500 | 1089167935 | 2230 | 2230 | 2230 | 2230 | 80 |
| 451 | 20241224 | 111400 | 1088989535 | 2230 | 2230 | 2230 | 2230 | 500 |
| 452 | 20241224 | 111300 | 1087874535 | 2230 | 2235 | 2235 | 2230 | 11 |
| 453 | 20241224 | 111200 | 1087849955 | 2225 | 2230 | 2235 | 2225 | 3721 |
| 454 | 20241224 | 111100 | 1079563120 | 2230 | 2235 | 2235 | 2230 | 7927 |
| 455 | 20241224 | 111000 | 1061883970 | 2235 | 2230 | 2235 | 2230 | 113 |
| 456 | 20241224 | 110900 | 1061631975 | 2235 | 2240 | 2250 | 2230 | 1773 |
| 457 | 20241224 | 110800 | 1057668100 | 2240 | 2240 | 2240 | 2235 | 546 |
| 458 | 20241224 | 110700 | 1056445070 | 2260 | 2210 | 2260 | 2210 | 60002 |
| 459 | 20241224 | 110600 | 921227630 | 2220 | 2210 | 2220 | 2205 | 1543 |
| 460 | 20241224 | 110500 | 917817595 | 2220 | 2220 | 2220 | 2220 | 100 |
| 461 | 20241224 | 110400 | 917595595 | 2215 | 2215 | 2215 | 2215 | 640 |
| 462 | 20241224 | 110300 | 916177995 | 2225 | 2225 | 2225 | 2225 | 100 |
| 463 | 20241224 | 110200 | 915955495 | 2225 | 2220 | 2225 | 2220 | 157 |
| 464 | 20241224 | 110100 | 915606950 | 2220 | 2225 | 2225 | 2220 | 8180 |
| 465 | 20241224 | 110000 | 897406455 | 2215 | 2235 | 2235 | 2215 | 260 |
| 466 | 20241224 | 105900 | 896829655 | 2215 | 2215 | 2215 | 2215 | 160 |
| 467 | 20241224 | 105800 | 896475255 | 2215 | 2215 | 2215 | 2215 | 1 |
| 468 | 20241224 | 105700 | 896473040 | 2235 | 2225 | 2235 | 2215 | 674 |
| 469 | 20241224 | 105600 | 894973270 | 2235 | 2235 | 2235 | 2235 | 1424 |
| 470 | 20241224 | 105500 | 891790630 | 2235 | 2225 | 2235 | 2225 | 5021 |
| 471 | 20241224 | 105400 | 880578450 | 2220 | 2220 | 2220 | 2220 | 380 |
| 472 | 20241224 | 105300 | 879734850 | 2215 | 2215 | 2215 | 2215 | 0 |
| 473 | 20241224 | 105200 | 879734850 | 2215 | 2215 | 2215 | 2215 | 41 |
| 474 | 20241224 | 105100 | 879644035 | 2215 | 2215 | 2215 | 2215 | 0 |
| 475 | 20241224 | 105000 | 879644035 | 2215 | 2215 | 2215 | 2215 | 1409 |
| 476 | 20241224 | 104900 | 876523100 | 2215 | 2215 | 2215 | 2215 | 5 |
| 477 | 20241224 | 104800 | 876512025 | 2215 | 2210 | 2215 | 2210 | 459 |
| 478 | 20241224 | 104700 | 875497630 | 2210 | 2215 | 2215 | 2210 | 1420 |
| 479 | 20241224 | 104600 | 872352345 | 2215 | 2220 | 2220 | 2215 | 738 |
| 480 | 20241224 | 104500 | 870715425 | 2220 | 2220 | 2220 | 2220 | 252 |
| 481 | 20241224 | 104400 | 870155985 | 2220 | 2210 | 2225 | 2210 | 5110 |
| 482 | 20241224 | 104300 | 858837335 | 2210 | 2210 | 2210 | 2210 | 5704 |
| 483 | 20241224 | 104200 | 846231495 | 2205 | 2205 | 2205 | 2205 | 24 |
| 484 | 20241224 | 104100 | 846178575 | 2205 | 2205 | 2205 | 2205 | 200 |
| 485 | 20241224 | 104000 | 845737575 | 2205 | 2205 | 2205 | 2205 | 20 |
| 486 | 20241224 | 103900 | 845693475 | 2190 | 2200 | 2200 | 2190 | 3801 |
| 487 | 20241224 | 103800 | 837351000 | 2205 | 2205 | 2205 | 2205 | 1 |
| 488 | 20241224 | 103700 | 837348795 | 2200 | 2200 | 2200 | 2200 | 235 |
| 489 | 20241224 | 103600 | 836831795 | 2200 | 2200 | 2205 | 2200 | 276 |
| 490 | 20241224 | 103500 | 836224470 | 2205 | 2200 | 2205 | 2200 | 1655 |
| 491 | 20241224 | 103400 | 832583445 | 2200 | 2200 | 2200 | 2200 | 2002 |
| 492 | 20241224 | 103300 | 828179045 | 2205 | 2205 | 2205 | 2205 | 2 |
| 493 | 20241224 | 103200 | 828174635 | 2205 | 2205 | 2205 | 2185 | 4319 |
| 494 | 20241224 | 103100 | 818681790 | 2210 | 2205 | 2210 | 2205 | 618 |
| 495 | 20241224 | 103000 | 817319090 | 2205 | 2205 | 2205 | 2205 | 524 |
| 496 | 20241224 | 102900 | 816163670 | 2205 | 2205 | 2205 | 2205 | 552 |
| 497 | 20241224 | 102800 | 814946510 | 2205 | 2200 | 2205 | 2200 | 101 |
| 498 | 20241224 | 102700 | 814724305 | 2200 | 2205 | 2205 | 2200 | 504 |
| 499 | 20241224 | 102600 | 813615500 | 2200 | 2195 | 2200 | 2195 | 3945 |
| 500 | 20241224 | 102500 | 804954420 | 2195 | 2195 | 2195 | 2195 | 24793 |
| 501 | 20241224 | 102400 | 750533785 | 2175 | 2180 | 2180 | 2175 | 5620 |
| 502 | 20241224 | 102300 | 738309280 | 2200 | 2180 | 2200 | 2175 | 30350 |
| 503 | 20241224 | 102200 | 671586490 | 2175 | 2180 | 2180 | 2175 | 1005 |
| 504 | 20241224 | 102100 | 669400590 | 2175 | 2175 | 2180 | 2175 | 2497 |
| 505 | 20241224 | 102000 | 663969590 | 2180 | 2185 | 2185 | 2180 | 48 |
| 506 | 20241224 | 101900 | 663864800 | 2175 | 2180 | 2185 | 2175 | 9538 |
| 507 | 20241224 | 101800 | 643113600 | 2180 | 2185 | 2185 | 2180 | 212 |
| 508 | 20241224 | 101700 | 642651340 | 2185 | 2190 | 2190 | 2185 | 305 |
| 509 | 20241224 | 101600 | 641984765 | 2190 | 2190 | 2190 | 2180 | 220 |
| 510 | 20241224 | 101500 | 641503490 | 2185 | 2180 | 2185 | 2180 | 1213 |
| 511 | 20241224 | 101400 | 638858650 | 2180 | 2175 | 2185 | 2175 | 1061 |
| 512 | 20241224 | 101300 | 636542370 | 2175 | 2175 | 2175 | 2170 | 3050 |
| 513 | 20241224 | 101200 | 629909560 | 2170 | 2185 | 2185 | 2170 | 7264 |
| 514 | 20241224 | 101100 | 614109755 | 2180 | 2180 | 2180 | 2175 | 253 |
| 515 | 20241224 | 101000 | 613559340 | 2185 | 2175 | 2185 | 2175 | 1348 |
| 516 | 20241224 | 100900 | 610624440 | 2175 | 2180 | 2185 | 2175 | 1716 |
| 517 | 20241224 | 100800 | 606886170 | 2180 | 2180 | 2180 | 2180 | 2393 |
| 518 | 20241224 | 100700 | 601669430 | 2180 | 2185 | 2185 | 2180 | 9190 |
| 519 | 20241224 | 100600 | 581631555 | 2185 | 2190 | 2195 | 2185 | 7522 |
| 520 | 20241224 | 100500 | 565182060 | 2190 | 2190 | 2195 | 2190 | 401 |
| 521 | 20241224 | 100400 | 564303845 | 2195 | 2195 | 2195 | 2195 | 552 |
| 522 | 20241224 | 100300 | 563092205 | 2185 | 2205 | 2205 | 2185 | 13195 |
| 523 | 20241224 | 100200 | 534149660 | 2205 | 2210 | 2210 | 2200 | 1147 |
| 524 | 20241224 | 100100 | 531620465 | 2210 | 2220 | 2220 | 2210 | 265 |
| 525 | 20241224 | 100000 | 531034485 | 2220 | 2220 | 2220 | 2220 | 174 |
| 526 | 20241224 | 095900 | 530648205 | 2220 | 2215 | 2220 | 2215 | 85 |
| 527 | 20241224 | 095800 | 530459800 | 2220 | 2215 | 2220 | 2215 | 85 |
| 528 | 20241224 | 095700 | 530271115 | 2220 | 2220 | 2220 | 2215 | 1846 |
| 529 | 20241224 | 095600 | 526173745 | 2205 | 2205 | 2205 | 2205 | 733 |
| 530 | 20241224 | 095500 | 524557480 | 2220 | 2220 | 2220 | 2205 | 235 |
| 531 | 20241224 | 095400 | 524037505 | 2220 | 2210 | 2220 | 2200 | 5887 |
| 532 | 20241224 | 095300 | 511068255 | 2210 | 2195 | 2220 | 2195 | 6987 |
| 533 | 20241224 | 095200 | 495704870 | 2200 | 2200 | 2210 | 2195 | 3033 |
| 534 | 20241224 | 095100 | 489042100 | 2200 | 2215 | 2215 | 2200 | 14592 |
| 535 | 20241224 | 095000 | 456878610 | 2210 | 2215 | 2230 | 2210 | 1055 |
| 536 | 20241224 | 094900 | 454544700 | 2215 | 2230 | 2235 | 2215 | 1120 |
| 537 | 20241224 | 094800 | 452041935 | 2210 | 2225 | 2235 | 2210 | 3375 |
| 538 | 20241224 | 094700 | 444569195 | 2215 | 2235 | 2235 | 2215 | 4043 |
| 539 | 20241224 | 094600 | 435566080 | 2235 | 2235 | 2240 | 2235 | 1178 |
| 540 | 20241224 | 094500 | 432933240 | 2235 | 2240 | 2240 | 2235 | 175 |
| 541 | 20241224 | 094400 | 432541740 | 2235 | 2235 | 2240 | 2235 | 4645 |
| 542 | 20241224 | 094300 | 422149635 | 2235 | 2230 | 2235 | 2230 | 1733 |
| 543 | 20241224 | 094200 | 418284710 | 2235 | 2245 | 2245 | 2235 | 3189 |
| 544 | 20241224 | 094100 | 411156975 | 2245 | 2240 | 2245 | 2235 | 757 |
| 545 | 20241224 | 094000 | 409464075 | 2245 | 2260 | 2260 | 2240 | 9769 |
| 546 | 20241224 | 093900 | 387577000 | 2255 | 2255 | 2265 | 2245 | 1897 |
| 547 | 20241224 | 093800 | 383296670 | 2250 | 2265 | 2270 | 2250 | 13748 |
| 548 | 20241224 | 093700 | 352235880 | 2265 | 2245 | 2265 | 2240 | 17359 |
| 549 | 20241224 | 093600 | 313030050 | 2240 | 2235 | 2240 | 2235 | 10132 |
| 550 | 20241224 | 093500 | 290337400 | 2240 | 2240 | 2240 | 2235 | 2178 |
| 551 | 20241224 | 093400 | 285462430 | 2240 | 2240 | 2240 | 2235 | 4178 |
| 552 | 20241224 | 093300 | 276108440 | 2240 | 2225 | 2240 | 2220 | 2015 |
| 553 | 20241224 | 093200 | 271618085 | 2230 | 2240 | 2240 | 2230 | 922 |
| 554 | 20241224 | 093100 | 269560600 | 2230 | 2230 | 2230 | 2230 | 758 |
| 555 | 20241224 | 093000 | 267870260 | 2230 | 2235 | 2240 | 2230 | 270 |
| 556 | 20241224 | 092900 | 267265950 | 2235 | 2230 | 2235 | 2230 | 270 |
| 557 | 20241224 | 092800 | 266663255 | 2235 | 2235 | 2240 | 2235 | 808 |
| 558 | 20241224 | 092700 | 264856375 | 2235 | 2225 | 2235 | 2220 | 3145 |
| 559 | 20241224 | 092600 | 257863800 | 2225 | 2235 | 2235 | 2225 | 1065 |
| 560 | 20241224 | 092500 | 255493105 | 2230 | 2220 | 2230 | 2220 | 1311 |
| 561 | 20241224 | 092400 | 252574330 | 2220 | 2220 | 2225 | 2210 | 10818 |
| 562 | 20241224 | 092300 | 228625000 | 2210 | 2210 | 2220 | 2210 | 330 |
| 563 | 20241224 | 092200 | 227894660 | 2215 | 2205 | 2215 | 2205 | 4597 |
| 564 | 20241224 | 092100 | 217740920 | 2205 | 2215 | 2215 | 2205 | 1012 |
| 565 | 20241224 | 092000 | 215504350 | 2215 | 2215 | 2215 | 2210 | 1915 |
| 566 | 20241224 | 091900 | 211267625 | 2215 | 2210 | 2215 | 2210 | 6637 |
| 567 | 20241224 | 091800 | 196590195 | 2215 | 2215 | 2220 | 2210 | 7399 |
| 568 | 20241224 | 091700 | 180211020 | 2215 | 2215 | 2220 | 2215 | 33 |
| 569 | 20241224 | 091600 | 180137910 | 2215 | 2215 | 2215 | 2215 | 662 |
| 570 | 20241224 | 091500 | 178671580 | 2215 | 2215 | 2215 | 2215 | 400 |
| 571 | 20241224 | 091400 | 177785580 | 2215 | 2220 | 2220 | 2210 | 4275 |
| 572 | 20241224 | 091300 | 168323225 | 2220 | 2215 | 2220 | 2215 | 3379 |
| 573 | 20241224 | 091200 | 160823245 | 2220 | 2235 | 2235 | 2215 | 3728 |
| 574 | 20241224 | 091100 | 152522815 | 2240 | 2245 | 2250 | 2240 | 5219 |
| 575 | 20241224 | 091000 | 140805650 | 2245 | 2225 | 2245 | 2225 | 2927 |
| 576 | 20241224 | 090900 | 134269620 | 2225 | 2235 | 2235 | 2225 | 801 |
| 577 | 20241224 | 090800 | 132485295 | 2230 | 2240 | 2245 | 2230 | 10973 |
| 578 | 20241224 | 090700 | 107950485 | 2240 | 2230 | 2240 | 2230 | 6821 |
| 579 | 20241224 | 090600 | 92715020 | 2230 | 2210 | 2230 | 2210 | 3021 |
| 580 | 20241224 | 090500 | 86035870 | 2210 | 2210 | 2210 | 2210 | 2918 |
| 581 | 20241224 | 090400 | 79587090 | 2210 | 2215 | 2225 | 2205 | 9206 |
| 582 | 20241224 | 090300 | 59183970 | 2215 | 2195 | 2215 | 2195 | 1210 |
| 583 | 20241224 | 090200 | 56508740 | 2205 | 2220 | 2220 | 2185 | 6956 |
| 584 | 20241224 | 090100 | 41220985 | 2220 | 2200 | 2220 | 2200 | 3693 |
| 585 | 20241224 | 090000 | 33093885 | 2200 | 2200 | 2205 | 2200 | 12857 |