30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 191100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 9180 |
| 3 | 20241226 | 191000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 4 | 20241226 | 190900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 5 | 20241226 | 190800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 6 | 20241226 | 190700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 7 | 20241226 | 190600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 8 | 20241226 | 190500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 9 | 20241226 | 190400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 10 | 20241226 | 190300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 11 | 20241226 | 190200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 12 | 20241226 | 190100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 13 | 20241226 | 190000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 14 | 20241226 | 185900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 15 | 20241226 | 185800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 16 | 20241226 | 185700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 17 | 20241226 | 185600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 18 | 20241226 | 185500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 19 | 20241226 | 185400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 20 | 20241226 | 185300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 21 | 20241226 | 185200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 22 | 20241226 | 185100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 23 | 20241226 | 185000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 24 | 20241226 | 184900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 25 | 20241226 | 184800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 26 | 20241226 | 184700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 27 | 20241226 | 184600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 28 | 20241226 | 184500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 29 | 20241226 | 184400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 30 | 20241226 | 184300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 31 | 20241226 | 184200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 32 | 20241226 | 184100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 9180 |
| 33 | 20241226 | 184000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 34 | 20241226 | 183900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 35 | 20241226 | 183800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 36 | 20241226 | 183700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 37 | 20241226 | 183600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 38 | 20241226 | 183500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 39 | 20241226 | 183400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 40 | 20241226 | 183300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 41 | 20241226 | 183200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 42 | 20241226 | 183100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 43 | 20241226 | 183000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 44 | 20241226 | 182900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 45 | 20241226 | 182800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 46 | 20241226 | 182700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 47 | 20241226 | 182600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 48 | 20241226 | 182500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 49 | 20241226 | 182400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 50 | 20241226 | 182300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 51 | 20241226 | 182200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 52 | 20241226 | 182100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 53 | 20241226 | 182000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 54 | 20241226 | 181900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 55 | 20241226 | 181800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 56 | 20241226 | 181700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 57 | 20241226 | 181600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 58 | 20241226 | 181500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 59 | 20241226 | 181400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 60 | 20241226 | 181300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 61 | 20241226 | 181200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 62 | 20241226 | 181100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 9180 |
| 63 | 20241226 | 181000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 64 | 20241226 | 180900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 65 | 20241226 | 180800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 66 | 20241226 | 180700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 67 | 20241226 | 180600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 68 | 20241226 | 180500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 69 | 20241226 | 180400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 70 | 20241226 | 180300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 71 | 20241226 | 180200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 72 | 20241226 | 180100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 73 | 20241226 | 180000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 74 | 20241226 | 175900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 75 | 20241226 | 175800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 76 | 20241226 | 175700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 77 | 20241226 | 175600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 78 | 20241226 | 175500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 79 | 20241226 | 175400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 80 | 20241226 | 175300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 81 | 20241226 | 175200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 82 | 20241226 | 175100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 83 | 20241226 | 175000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 84 | 20241226 | 174900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 85 | 20241226 | 174800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 86 | 20241226 | 174700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 87 | 20241226 | 174600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 88 | 20241226 | 174500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 89 | 20241226 | 174400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 90 | 20241226 | 174300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 91 | 20241226 | 174200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 92 | 20241226 | 174100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 9180 |
| 93 | 20241226 | 174000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 94 | 20241226 | 173900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 95 | 20241226 | 173800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 96 | 20241226 | 173700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 97 | 20241226 | 173600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 98 | 20241226 | 173500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 99 | 20241226 | 173400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 100 | 20241226 | 173300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 101 | 20241226 | 173200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 102 | 20241226 | 173100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 103 | 20241226 | 173000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 104 | 20241226 | 172900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 105 | 20241226 | 172800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 106 | 20241226 | 172700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 107 | 20241226 | 172600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 108 | 20241226 | 172500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 109 | 20241226 | 172400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 110 | 20241226 | 172300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 111 | 20241226 | 172200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 112 | 20241226 | 172100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 113 | 20241226 | 172000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 114 | 20241226 | 171900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 115 | 20241226 | 171800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 116 | 20241226 | 171700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 117 | 20241226 | 171600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 118 | 20241226 | 171500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 119 | 20241226 | 171400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 120 | 20241226 | 171300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 121 | 20241226 | 171200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 122 | 20241226 | 171100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 9180 |
| 123 | 20241226 | 171000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 124 | 20241226 | 170900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 125 | 20241226 | 170800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 126 | 20241226 | 170700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 127 | 20241226 | 170600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 128 | 20241226 | 170500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 129 | 20241226 | 170400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 130 | 20241226 | 170300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 131 | 20241226 | 170200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 132 | 20241226 | 170100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 133 | 20241226 | 170000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 134 | 20241226 | 165900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 135 | 20241226 | 165800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 136 | 20241226 | 165700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 137 | 20241226 | 165600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 138 | 20241226 | 165500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 139 | 20241226 | 165400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 140 | 20241226 | 165300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 141 | 20241226 | 165200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 142 | 20241226 | 165100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 143 | 20241226 | 165000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 144 | 20241226 | 164900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 145 | 20241226 | 164800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 146 | 20241226 | 164700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 147 | 20241226 | 164600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 148 | 20241226 | 164500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 149 | 20241226 | 164400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 150 | 20241226 | 164300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 151 | 20241226 | 164200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 152 | 20241226 | 164100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 9180 |
| 153 | 20241226 | 164000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 154 | 20241226 | 163900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 155 | 20241226 | 163800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 156 | 20241226 | 163700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 157 | 20241226 | 163600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 158 | 20241226 | 163500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 159 | 20241226 | 163400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 160 | 20241226 | 163300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 161 | 20241226 | 163200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 162 | 20241226 | 163100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 163 | 20241226 | 163000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 164 | 20241226 | 162900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 165 | 20241226 | 162800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 166 | 20241226 | 162700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 167 | 20241226 | 162600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 168 | 20241226 | 162500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 169 | 20241226 | 162400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 170 | 20241226 | 162300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 171 | 20241226 | 162200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 172 | 20241226 | 162100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 173 | 20241226 | 162000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 174 | 20241226 | 161900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 175 | 20241226 | 161800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 176 | 20241226 | 161700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 177 | 20241226 | 161600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 178 | 20241226 | 161500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 179 | 20241226 | 161400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 180 | 20241226 | 161300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 181 | 20241226 | 161200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 182 | 20241226 | 161100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 9180 |
| 183 | 20241226 | 161000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 184 | 20241226 | 160900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 185 | 20241226 | 160800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 186 | 20241226 | 160700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 187 | 20241226 | 160600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 188 | 20241226 | 160500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 189 | 20241226 | 160400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 190 | 20241226 | 160300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 191 | 20241226 | 160200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 192 | 20241226 | 160100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 193 | 20241226 | 160000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 194 | 20241226 | 155900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 195 | 20241226 | 155800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 196 | 20241226 | 155700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 197 | 20241226 | 155600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 198 | 20241226 | 155500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 199 | 20241226 | 155400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 200 | 20241226 | 155300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20241226 | 155200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20241226 | 155100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20241226 | 155000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20241226 | 154900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 205 | 20241226 | 154800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 206 | 20241226 | 154700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 207 | 20241226 | 154600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 208 | 20241226 | 154500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 209 | 20241226 | 154400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 210 | 20241226 | 154300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 211 | 20241226 | 154200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 212 | 20241226 | 154100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 9180 |
| 213 | 20241226 | 154000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 214 | 20241226 | 153900 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 215 | 20241226 | 153800 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 216 | 20241226 | 153700 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 217 | 20241226 | 153600 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 218 | 20241226 | 153500 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 219 | 20241226 | 153400 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 220 | 20241226 | 153300 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 221 | 20241226 | 153200 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 222 | 20241226 | 153100 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 223 | 20241226 | 153000 | 1971920945 | 2505 | 2505 | 2505 | 2505 | 9180 |
| 224 | 20241226 | 152900 | 1948925045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 225 | 20241226 | 152800 | 1948925045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 226 | 20241226 | 152700 | 1948925045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 227 | 20241226 | 152600 | 1948925045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 228 | 20241226 | 152500 | 1948925045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 229 | 20241226 | 152400 | 1948925045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 230 | 20241226 | 152300 | 1948925045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 231 | 20241226 | 152200 | 1948925045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 232 | 20241226 | 152100 | 1948925045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 233 | 20241226 | 152000 | 1948925045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 234 | 20241226 | 151900 | 1948925045 | 2515 | 2510 | 2515 | 2505 | 1837 |
| 235 | 20241226 | 151800 | 1944312845 | 2505 | 2505 | 2505 | 2505 | 50 |
| 236 | 20241226 | 151700 | 1944187595 | 2505 | 2510 | 2515 | 2505 | 358 |
| 237 | 20241226 | 151600 | 1943290745 | 2515 | 2505 | 2515 | 2505 | 2056 |
| 238 | 20241226 | 151500 | 1938123725 | 2505 | 2515 | 2520 | 2495 | 1435 |
| 239 | 20241226 | 151400 | 1934521310 | 2515 | 2510 | 2515 | 2495 | 32255 |
| 240 | 20241226 | 151300 | 1853870450 | 2495 | 2510 | 2510 | 2495 | 302 |
| 241 | 20241226 | 151200 | 1853116930 | 2510 | 2510 | 2510 | 2510 | 19 |
| 242 | 20241226 | 151100 | 1853069240 | 2510 | 2510 | 2510 | 2510 | 97 |
| 243 | 20241226 | 151000 | 1852825770 | 2495 | 2500 | 2500 | 2495 | 4113 |
| 244 | 20241226 | 150900 | 1842559770 | 2495 | 2500 | 2500 | 2495 | 1999 |
| 245 | 20241226 | 150800 | 1837563765 | 2500 | 2500 | 2500 | 2500 | 70 |
| 246 | 20241226 | 150700 | 1837388765 | 2505 | 2495 | 2505 | 2495 | 21207 |
| 247 | 20241226 | 150600 | 1784372005 | 2495 | 2500 | 2500 | 2495 | 3632 |
| 248 | 20241226 | 150500 | 1775292905 | 2495 | 2500 | 2500 | 2495 | 3100 |
| 249 | 20241226 | 150400 | 1767543405 | 2500 | 2495 | 2500 | 2495 | 2109 |
| 250 | 20241226 | 150300 | 1762275905 | 2495 | 2495 | 2495 | 2495 | 100 |
| 251 | 20241226 | 150200 | 1762026405 | 2490 | 2490 | 2490 | 2490 | 3080 |
| 252 | 20241226 | 150100 | 1754357205 | 2490 | 2495 | 2495 | 2490 | 3957 |
| 253 | 20241226 | 150000 | 1744494485 | 2495 | 2500 | 2500 | 2495 | 3073 |
| 254 | 20241226 | 145900 | 1736813090 | 2500 | 2500 | 2500 | 2500 | 700 |
| 255 | 20241226 | 145800 | 1735063090 | 2500 | 2495 | 2500 | 2495 | 935 |
| 256 | 20241226 | 145700 | 1732729765 | 2495 | 2495 | 2495 | 2490 | 6707 |
| 257 | 20241226 | 145600 | 1715997765 | 2495 | 2505 | 2505 | 2495 | 1102 |
| 258 | 20241226 | 145500 | 1713243585 | 2500 | 2510 | 2510 | 2500 | 1801 |
| 259 | 20241226 | 145400 | 1708730435 | 2505 | 2510 | 2510 | 2505 | 536 |
| 260 | 20241226 | 145300 | 1707385100 | 2510 | 2510 | 2510 | 2510 | 2 |
| 261 | 20241226 | 145200 | 1707380080 | 2510 | 2505 | 2510 | 2505 | 1061 |
| 262 | 20241226 | 145100 | 1704722170 | 2505 | 2505 | 2505 | 2505 | 19 |
| 263 | 20241226 | 145000 | 1704674575 | 2505 | 2505 | 2510 | 2505 | 275 |
| 264 | 20241226 | 144900 | 1703984690 | 2505 | 2510 | 2510 | 2505 | 108 |
| 265 | 20241226 | 144800 | 1703713900 | 2510 | 2510 | 2510 | 2510 | 0 |
| 266 | 20241226 | 144700 | 1703713900 | 2510 | 2510 | 2510 | 2510 | 0 |
| 267 | 20241226 | 144600 | 1703713900 | 2510 | 2505 | 2510 | 2505 | 159 |
| 268 | 20241226 | 144500 | 1703315600 | 2505 | 2510 | 2510 | 2505 | 217 |
| 269 | 20241226 | 144400 | 1702771520 | 2505 | 2505 | 2505 | 2505 | 185 |
| 270 | 20241226 | 144300 | 1702308095 | 2515 | 2515 | 2515 | 2515 | 0 |
| 271 | 20241226 | 144200 | 1702308095 | 2515 | 2515 | 2515 | 2515 | 600 |
| 272 | 20241226 | 144100 | 1700799095 | 2500 | 2505 | 2520 | 2500 | 51902 |
| 273 | 20241226 | 144000 | 1571028425 | 2505 | 2510 | 2510 | 2505 | 1003 |
| 274 | 20241226 | 143900 | 1568511070 | 2510 | 2510 | 2510 | 2510 | 0 |
| 275 | 20241226 | 143800 | 1568511070 | 2510 | 2510 | 2510 | 2510 | 0 |
| 276 | 20241226 | 143700 | 1568511070 | 2510 | 2510 | 2510 | 2510 | 765 |
| 277 | 20241226 | 143600 | 1566590920 | 2510 | 2515 | 2520 | 2510 | 586 |
| 278 | 20241226 | 143500 | 1565119030 | 2515 | 2520 | 2520 | 2515 | 608 |
| 279 | 20241226 | 143400 | 1563589885 | 2520 | 2520 | 2520 | 2520 | 1 |
| 280 | 20241226 | 143300 | 1563587365 | 2525 | 2525 | 2525 | 2525 | 122 |
| 281 | 20241226 | 143200 | 1563279315 | 2525 | 2520 | 2525 | 2520 | 1799 |
| 282 | 20241226 | 143100 | 1558740080 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 283 | 20241226 | 143000 | 1556230080 | 2510 | 2510 | 2510 | 2510 | 312 |
| 284 | 20241226 | 142900 | 1555446960 | 2520 | 2520 | 2520 | 2520 | 50 |
| 285 | 20241226 | 142800 | 1555320960 | 2520 | 2510 | 2520 | 2510 | 1586 |
| 286 | 20241226 | 142700 | 1551336500 | 2505 | 2505 | 2505 | 2505 | 10 |
| 287 | 20241226 | 142600 | 1551311450 | 2510 | 2510 | 2510 | 2510 | 0 |
| 288 | 20241226 | 142500 | 1551311450 | 2510 | 2515 | 2515 | 2510 | 2770 |
| 289 | 20241226 | 142400 | 1544357750 | 2515 | 2515 | 2515 | 2515 | 634 |
| 290 | 20241226 | 142300 | 1542763240 | 2515 | 2515 | 2520 | 2515 | 424 |
| 291 | 20241226 | 142200 | 1541696830 | 2520 | 2515 | 2520 | 2515 | 507 |
| 292 | 20241226 | 142100 | 1540421225 | 2515 | 2515 | 2515 | 2515 | 0 |
| 293 | 20241226 | 142000 | 1540421225 | 2515 | 2515 | 2515 | 2515 | 1 |
| 294 | 20241226 | 141900 | 1540418710 | 2520 | 2520 | 2520 | 2520 | 11 |
| 295 | 20241226 | 141800 | 1540390990 | 2520 | 2520 | 2520 | 2520 | 0 |
| 296 | 20241226 | 141700 | 1540390990 | 2520 | 2520 | 2520 | 2520 | 1065 |
| 297 | 20241226 | 141600 | 1537707190 | 2525 | 2525 | 2525 | 2525 | 1 |
| 298 | 20241226 | 141500 | 1537704665 | 2525 | 2525 | 2525 | 2525 | 0 |
| 299 | 20241226 | 141400 | 1537704665 | 2525 | 2525 | 2525 | 2525 | 1 |
| 300 | 20241226 | 141300 | 1537702140 | 2520 | 2520 | 2520 | 2520 | 291 |
| 301 | 20241226 | 141200 | 1536968820 | 2520 | 2520 | 2520 | 2520 | 209 |
| 302 | 20241226 | 141100 | 1536442140 | 2520 | 2520 | 2520 | 2520 | 0 |
| 303 | 20241226 | 141000 | 1536442140 | 2520 | 2520 | 2520 | 2520 | 0 |
| 304 | 20241226 | 140900 | 1536442140 | 2520 | 2520 | 2520 | 2520 | 1723 |
| 305 | 20241226 | 140800 | 1532100180 | 2515 | 2510 | 2515 | 2510 | 1768 |
| 306 | 20241226 | 140700 | 1527654665 | 2500 | 2500 | 2500 | 2500 | 2265 |
| 307 | 20241226 | 140600 | 1521992165 | 2515 | 2500 | 2515 | 2495 | 17020 |
| 308 | 20241226 | 140500 | 1479331285 | 2500 | 2500 | 2500 | 2500 | 0 |
| 309 | 20241226 | 140400 | 1479331285 | 2500 | 2500 | 2500 | 2500 | 0 |
| 310 | 20241226 | 140300 | 1479331285 | 2500 | 2495 | 2505 | 2495 | 11438 |
| 311 | 20241226 | 140200 | 1450711565 | 2495 | 2500 | 2500 | 2495 | 3466 |
| 312 | 20241226 | 140100 | 1442054140 | 2500 | 2500 | 2500 | 2500 | 1 |
| 313 | 20241226 | 140000 | 1442051640 | 2505 | 2500 | 2510 | 2500 | 1301 |
| 314 | 20241226 | 135900 | 1438790140 | 2500 | 2500 | 2500 | 2500 | 220 |
| 315 | 20241226 | 135800 | 1438240140 | 2500 | 2500 | 2500 | 2500 | 700 |
| 316 | 20241226 | 135700 | 1436490140 | 2505 | 2510 | 2510 | 2505 | 3455 |
| 317 | 20241226 | 135600 | 1427824415 | 2505 | 2505 | 2505 | 2505 | 35 |
| 318 | 20241226 | 135500 | 1427736740 | 2505 | 2505 | 2510 | 2505 | 3129 |
| 319 | 20241226 | 135400 | 1419896095 | 2505 | 2510 | 2515 | 2505 | 4400 |
| 320 | 20241226 | 135300 | 1408850670 | 2515 | 2515 | 2515 | 2515 | 10 |
| 321 | 20241226 | 135200 | 1408825520 | 2510 | 2510 | 2510 | 2510 | 809 |
| 322 | 20241226 | 135100 | 1406794930 | 2510 | 2510 | 2510 | 2510 | 2220 |
| 323 | 20241226 | 135000 | 1401222730 | 2510 | 2515 | 2515 | 2510 | 2000 |
| 324 | 20241226 | 134900 | 1396202520 | 2515 | 2510 | 2515 | 2510 | 1158 |
| 325 | 20241226 | 134800 | 1393295150 | 2510 | 2510 | 2510 | 2510 | 1100 |
| 326 | 20241226 | 134700 | 1390534150 | 2510 | 2515 | 2515 | 2510 | 1717 |
| 327 | 20241226 | 134600 | 1386220900 | 2515 | 2515 | 2515 | 2510 | 7244 |
| 328 | 20241226 | 134500 | 1368008565 | 2510 | 2510 | 2510 | 2510 | 0 |
| 329 | 20241226 | 134400 | 1368008565 | 2510 | 2515 | 2515 | 2510 | 1635 |
| 330 | 20241226 | 134300 | 1363904215 | 2515 | 2515 | 2515 | 2510 | 735 |
| 331 | 20241226 | 134200 | 1362056840 | 2510 | 2515 | 2515 | 2510 | 330 |
| 332 | 20241226 | 134100 | 1361227040 | 2515 | 2515 | 2520 | 2515 | 1585 |
| 333 | 20241226 | 134000 | 1357240760 | 2515 | 2525 | 2525 | 2515 | 19213 |
| 334 | 20241226 | 133900 | 1308880475 | 2520 | 2520 | 2520 | 2520 | 522 |
| 335 | 20241226 | 133800 | 1307565035 | 2525 | 2530 | 2530 | 2525 | 11884 |
| 336 | 20241226 | 133700 | 1277557410 | 2530 | 2525 | 2530 | 2525 | 324 |
| 337 | 20241226 | 133600 | 1276739115 | 2525 | 2525 | 2525 | 2525 | 10 |
| 338 | 20241226 | 133500 | 1276713865 | 2525 | 2525 | 2525 | 2525 | 5 |
| 339 | 20241226 | 133400 | 1276701240 | 2530 | 2530 | 2530 | 2525 | 206 |
| 340 | 20241226 | 133300 | 1276180085 | 2530 | 2525 | 2530 | 2525 | 215 |
| 341 | 20241226 | 133200 | 1275636210 | 2525 | 2530 | 2530 | 2525 | 1649 |
| 342 | 20241226 | 133100 | 1271470485 | 2530 | 2530 | 2530 | 2530 | 1201 |
| 343 | 20241226 | 133000 | 1268431955 | 2525 | 2525 | 2530 | 2525 | 7 |
| 344 | 20241226 | 132900 | 1268414275 | 2530 | 2530 | 2530 | 2525 | 165 |
| 345 | 20241226 | 132800 | 1267996885 | 2525 | 2525 | 2525 | 2525 | 1 |
| 346 | 20241226 | 132700 | 1267994360 | 2530 | 2525 | 2530 | 2525 | 48 |
| 347 | 20241226 | 132600 | 1267873135 | 2530 | 2530 | 2530 | 2525 | 708 |
| 348 | 20241226 | 132500 | 1266081920 | 2530 | 2530 | 2530 | 2530 | 144 |
| 349 | 20241226 | 132400 | 1265717600 | 2530 | 2525 | 2530 | 2525 | 539 |
| 350 | 20241226 | 132300 | 1264356430 | 2525 | 2525 | 2525 | 2525 | 1100 |
| 351 | 20241226 | 132200 | 1261578930 | 2525 | 2525 | 2525 | 2525 | 0 |
| 352 | 20241226 | 132100 | 1261578930 | 2525 | 2530 | 2530 | 2525 | 289 |
| 353 | 20241226 | 132000 | 1260848815 | 2530 | 2530 | 2530 | 2530 | 5 |
| 354 | 20241226 | 131900 | 1260836165 | 2530 | 2525 | 2530 | 2525 | 1201 |
| 355 | 20241226 | 131800 | 1257797640 | 2525 | 2525 | 2525 | 2525 | 1005 |
| 356 | 20241226 | 131700 | 1255260015 | 2525 | 2525 | 2525 | 2525 | 3055 |
| 357 | 20241226 | 131600 | 1247546140 | 2520 | 2525 | 2525 | 2520 | 537 |
| 358 | 20241226 | 131500 | 1246191385 | 2530 | 2525 | 2530 | 2525 | 8 |
| 359 | 20241226 | 131400 | 1246171160 | 2525 | 2525 | 2530 | 2525 | 249 |
| 360 | 20241226 | 131300 | 1245542385 | 2530 | 2530 | 2530 | 2530 | 5 |
| 361 | 20241226 | 131200 | 1245529735 | 2525 | 2525 | 2525 | 2525 | 1140 |
| 362 | 20241226 | 131100 | 1242651235 | 2525 | 2525 | 2525 | 2525 | 302 |
| 363 | 20241226 | 131000 | 1241888685 | 2520 | 2520 | 2520 | 2520 | 297 |
| 364 | 20241226 | 130900 | 1241140245 | 2520 | 2520 | 2520 | 2520 | 1 |
| 365 | 20241226 | 130800 | 1241137725 | 2515 | 2515 | 2525 | 2515 | 173 |
| 366 | 20241226 | 130700 | 1240701715 | 2520 | 2520 | 2520 | 2515 | 444 |
| 367 | 20241226 | 130600 | 1239582840 | 2520 | 2520 | 2520 | 2520 | 6 |
| 368 | 20241226 | 130500 | 1239567720 | 2515 | 2515 | 2515 | 2515 | 396 |
| 369 | 20241226 | 130400 | 1238571780 | 2515 | 2515 | 2515 | 2515 | 50 |
| 370 | 20241226 | 130300 | 1238446030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 371 | 20241226 | 130200 | 1238446030 | 2515 | 2515 | 2515 | 2515 | 1 |
| 372 | 20241226 | 130100 | 1238443515 | 2515 | 2515 | 2515 | 2515 | 2 |
| 373 | 20241226 | 130000 | 1238438485 | 2515 | 2515 | 2515 | 2515 | 5 |
| 374 | 20241226 | 125900 | 1238425910 | 2510 | 2510 | 2510 | 2510 | 776 |
| 375 | 20241226 | 125800 | 1236478150 | 2510 | 2520 | 2520 | 2510 | 29391 |
| 376 | 20241226 | 125700 | 1162564470 | 2520 | 2520 | 2520 | 2520 | 3615 |
| 377 | 20241226 | 125600 | 1153454670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 378 | 20241226 | 125500 | 1153454670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 379 | 20241226 | 125400 | 1153454670 | 2525 | 2525 | 2525 | 2525 | 2 |
| 380 | 20241226 | 125300 | 1153449620 | 2520 | 2520 | 2520 | 2520 | 39 |
| 381 | 20241226 | 125200 | 1153351340 | 2520 | 2520 | 2520 | 2520 | 473 |
| 382 | 20241226 | 125100 | 1152159380 | 2520 | 2520 | 2525 | 2520 | 4624 |
| 383 | 20241226 | 125000 | 1140487915 | 2525 | 2525 | 2525 | 2525 | 0 |
| 384 | 20241226 | 124900 | 1140487915 | 2525 | 2525 | 2525 | 2525 | 20 |
| 385 | 20241226 | 124800 | 1140437415 | 2525 | 2525 | 2525 | 2525 | 50 |
| 386 | 20241226 | 124700 | 1140311165 | 2525 | 2525 | 2525 | 2525 | 1 |
| 387 | 20241226 | 124600 | 1140308640 | 2520 | 2525 | 2525 | 2520 | 2 |
| 388 | 20241226 | 124500 | 1140303595 | 2520 | 2520 | 2520 | 2520 | 2105 |
| 389 | 20241226 | 124400 | 1134998995 | 2520 | 2510 | 2520 | 2510 | 3 |
| 390 | 20241226 | 124300 | 1134991445 | 2520 | 2520 | 2520 | 2520 | 0 |
| 391 | 20241226 | 124200 | 1134991445 | 2520 | 2520 | 2520 | 2510 | 253 |
| 392 | 20241226 | 124100 | 1134356195 | 2525 | 2525 | 2525 | 2525 | 1 |
| 393 | 20241226 | 124000 | 1134353670 | 2520 | 2515 | 2525 | 2515 | 3601 |
| 394 | 20241226 | 123900 | 1125279155 | 2515 | 2520 | 2520 | 2515 | 103 |
| 395 | 20241226 | 123800 | 1125020100 | 2520 | 2505 | 2520 | 2505 | 1903 |
| 396 | 20241226 | 123700 | 1120243590 | 2505 | 2500 | 2505 | 2500 | 82 |
| 397 | 20241226 | 123600 | 1120038205 | 2505 | 2505 | 2505 | 2505 | 0 |
| 398 | 20241226 | 123500 | 1120038205 | 2505 | 2505 | 2505 | 2505 | 1 |
| 399 | 20241226 | 123400 | 1120035700 | 2505 | 2495 | 2505 | 2490 | 3739 |
| 400 | 20241226 | 123300 | 1110682900 | 2490 | 2490 | 2490 | 2490 | 400 |
| 401 | 20241226 | 123200 | 1109686900 | 2500 | 2500 | 2500 | 2500 | 3 |
| 402 | 20241226 | 123100 | 1109679400 | 2500 | 2500 | 2500 | 2500 | 0 |
| 403 | 20241226 | 123000 | 1109679400 | 2500 | 2500 | 2500 | 2500 | 6 |
| 404 | 20241226 | 122900 | 1109664400 | 2500 | 2500 | 2500 | 2500 | 148 |
| 405 | 20241226 | 122800 | 1109294400 | 2500 | 2490 | 2500 | 2490 | 2540 |
| 406 | 20241226 | 122700 | 1102944450 | 2490 | 2490 | 2490 | 2490 | 50 |
| 407 | 20241226 | 122600 | 1102819950 | 2490 | 2490 | 2490 | 2490 | 3 |
| 408 | 20241226 | 122500 | 1102812480 | 2495 | 2500 | 2500 | 2495 | 135 |
| 409 | 20241226 | 122400 | 1102475405 | 2500 | 2500 | 2500 | 2500 | 40 |
| 410 | 20241226 | 122300 | 1102375405 | 2500 | 2500 | 2500 | 2500 | 40 |
| 411 | 20241226 | 122200 | 1102275405 | 2500 | 2500 | 2500 | 2500 | 194 |
| 412 | 20241226 | 122100 | 1101790405 | 2490 | 2490 | 2490 | 2490 | 10 |
| 413 | 20241226 | 122000 | 1101765505 | 2500 | 2500 | 2500 | 2500 | 1010 |
| 414 | 20241226 | 121900 | 1099240505 | 2500 | 2495 | 2500 | 2490 | 1491 |
| 415 | 20241226 | 121800 | 1095522655 | 2490 | 2490 | 2490 | 2490 | 0 |
| 416 | 20241226 | 121700 | 1095522655 | 2490 | 2490 | 2490 | 2490 | 1378 |
| 417 | 20241226 | 121600 | 1092091435 | 2490 | 2485 | 2490 | 2485 | 61 |
| 418 | 20241226 | 121500 | 1091939795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 419 | 20241226 | 121400 | 1091939795 | 2485 | 2485 | 2485 | 2485 | 1563 |
| 420 | 20241226 | 121300 | 1088055740 | 2485 | 2485 | 2485 | 2485 | 3100 |
| 421 | 20241226 | 121200 | 1080352240 | 2490 | 2485 | 2490 | 2485 | 2479 |
| 422 | 20241226 | 121100 | 1074190675 | 2485 | 2490 | 2490 | 2485 | 1074 |
| 423 | 20241226 | 121000 | 1071517835 | 2485 | 2490 | 2490 | 2485 | 139 |
| 424 | 20241226 | 120900 | 1071171875 | 2490 | 2490 | 2490 | 2490 | 1 |
| 425 | 20241226 | 120800 | 1071169385 | 2485 | 2485 | 2485 | 2485 | 0 |
| 426 | 20241226 | 120700 | 1071169385 | 2485 | 2485 | 2485 | 2485 | 16 |
| 427 | 20241226 | 120600 | 1071129625 | 2490 | 2490 | 2490 | 2490 | 300 |
| 428 | 20241226 | 120500 | 1070382625 | 2490 | 2490 | 2490 | 2490 | 120 |
| 429 | 20241226 | 120400 | 1070083825 | 2490 | 2490 | 2490 | 2490 | 547 |
| 430 | 20241226 | 120300 | 1068721795 | 2490 | 2495 | 2495 | 2490 | 1631 |
| 431 | 20241226 | 120200 | 1064660450 | 2495 | 2495 | 2495 | 2495 | 0 |
| 432 | 20241226 | 120100 | 1064660450 | 2495 | 2495 | 2495 | 2495 | 42 |
| 433 | 20241226 | 120000 | 1064555660 | 2500 | 2500 | 2500 | 2500 | 20 |
| 434 | 20241226 | 115900 | 1064505660 | 2500 | 2500 | 2500 | 2500 | 300 |
| 435 | 20241226 | 115800 | 1063755660 | 2500 | 2495 | 2500 | 2495 | 8 |
| 436 | 20241226 | 115700 | 1063735685 | 2495 | 2495 | 2495 | 2495 | 754 |
| 437 | 20241226 | 115600 | 1061854455 | 2495 | 2495 | 2495 | 2495 | 11 |
| 438 | 20241226 | 115500 | 1061827010 | 2500 | 2500 | 2500 | 2490 | 471 |
| 439 | 20241226 | 115400 | 1060653200 | 2490 | 2490 | 2490 | 2490 | 32 |
| 440 | 20241226 | 115300 | 1060573520 | 2500 | 2500 | 2500 | 2500 | 165 |
| 441 | 20241226 | 115200 | 1060161020 | 2500 | 2500 | 2500 | 2500 | 28 |
| 442 | 20241226 | 115100 | 1060091020 | 2500 | 2500 | 2500 | 2500 | 0 |
| 443 | 20241226 | 115000 | 1060091020 | 2500 | 2490 | 2500 | 2490 | 333 |
| 444 | 20241226 | 114900 | 1059261175 | 2490 | 2490 | 2490 | 2490 | 1 |
| 445 | 20241226 | 114800 | 1059258685 | 2495 | 2490 | 2495 | 2485 | 301 |
| 446 | 20241226 | 114700 | 1058510675 | 2490 | 2490 | 2490 | 2490 | 10 |
| 447 | 20241226 | 114600 | 1058485775 | 2490 | 2490 | 2490 | 2490 | 0 |
| 448 | 20241226 | 114500 | 1058485775 | 2490 | 2490 | 2490 | 2490 | 1 |
| 449 | 20241226 | 114400 | 1058483285 | 2490 | 2490 | 2490 | 2490 | 1151 |
| 450 | 20241226 | 114300 | 1055617295 | 2495 | 2485 | 2495 | 2485 | 70 |
| 451 | 20241226 | 114200 | 1055443145 | 2485 | 2485 | 2485 | 2485 | 468 |
| 452 | 20241226 | 114100 | 1054280165 | 2485 | 2485 | 2485 | 2485 | 628 |
| 453 | 20241226 | 114000 | 1052719585 | 2485 | 2485 | 2485 | 2485 | 403 |
| 454 | 20241226 | 113900 | 1051718130 | 2485 | 2485 | 2485 | 2485 | 0 |
| 455 | 20241226 | 113800 | 1051718130 | 2485 | 2485 | 2485 | 2485 | 675 |
| 456 | 20241226 | 113700 | 1050040755 | 2485 | 2485 | 2485 | 2485 | 1 |
| 457 | 20241226 | 113600 | 1050038270 | 2485 | 2495 | 2505 | 2485 | 1497 |
| 458 | 20241226 | 113500 | 1046317835 | 2495 | 2495 | 2495 | 2490 | 876 |
| 459 | 20241226 | 113400 | 1044136340 | 2495 | 2495 | 2495 | 2495 | 2260 |
| 460 | 20241226 | 113300 | 1038497640 | 2490 | 2495 | 2495 | 2490 | 3454 |
| 461 | 20241226 | 113200 | 1029894055 | 2495 | 2490 | 2495 | 2490 | 287 |
| 462 | 20241226 | 113100 | 1029178890 | 2490 | 2500 | 2500 | 2490 | 10184 |
| 463 | 20241226 | 113000 | 1003765070 | 2505 | 2505 | 2505 | 2505 | 151 |
| 464 | 20241226 | 112900 | 1003386815 | 2505 | 2505 | 2505 | 2500 | 18828 |
| 465 | 20241226 | 112800 | 956264620 | 2510 | 2520 | 2520 | 2510 | 4416 |
| 466 | 20241226 | 112700 | 945180450 | 2510 | 2515 | 2515 | 2510 | 7477 |
| 467 | 20241226 | 112600 | 926387460 | 2520 | 2520 | 2520 | 2520 | 0 |
| 468 | 20241226 | 112500 | 926387460 | 2520 | 2520 | 2520 | 2520 | 0 |
| 469 | 20241226 | 112400 | 926387460 | 2520 | 2515 | 2520 | 2515 | 1050 |
| 470 | 20241226 | 112300 | 923741710 | 2515 | 2515 | 2515 | 2515 | 2 |
| 471 | 20241226 | 112200 | 923736680 | 2515 | 2515 | 2515 | 2515 | 295 |
| 472 | 20241226 | 112100 | 922994755 | 2515 | 2520 | 2520 | 2515 | 6 |
| 473 | 20241226 | 112000 | 922979650 | 2515 | 2520 | 2525 | 2515 | 3923 |
| 474 | 20241226 | 111900 | 913105110 | 2525 | 2525 | 2525 | 2525 | 0 |
| 475 | 20241226 | 111800 | 913105110 | 2525 | 2515 | 2525 | 2515 | 302 |
| 476 | 20241226 | 111700 | 912345560 | 2525 | 2525 | 2525 | 2525 | 2 |
| 477 | 20241226 | 111600 | 912340510 | 2520 | 2525 | 2525 | 2520 | 441 |
| 478 | 20241226 | 111500 | 911229180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 479 | 20241226 | 111400 | 911229180 | 2520 | 2525 | 2525 | 2520 | 1856 |
| 480 | 20241226 | 111300 | 906552035 | 2525 | 2525 | 2525 | 2525 | 2 |
| 481 | 20241226 | 111200 | 906546985 | 2525 | 2520 | 2525 | 2520 | 2 |
| 482 | 20241226 | 111100 | 906541940 | 2525 | 2525 | 2525 | 2520 | 2278 |
| 483 | 20241226 | 111000 | 900800605 | 2530 | 2530 | 2530 | 2530 | 1 |
| 484 | 20241226 | 110900 | 900798075 | 2530 | 2530 | 2530 | 2525 | 472 |
| 485 | 20241226 | 110800 | 899606265 | 2525 | 2520 | 2525 | 2520 | 539 |
| 486 | 20241226 | 110700 | 898247565 | 2520 | 2520 | 2520 | 2520 | 220 |
| 487 | 20241226 | 110600 | 897693165 | 2520 | 2520 | 2520 | 2520 | 183 |
| 488 | 20241226 | 110500 | 897232005 | 2520 | 2525 | 2525 | 2520 | 1770 |
| 489 | 20241226 | 110400 | 892771385 | 2525 | 2525 | 2525 | 2525 | 58 |
| 490 | 20241226 | 110300 | 892624935 | 2530 | 2530 | 2530 | 2530 | 403 |
| 491 | 20241226 | 110200 | 891605345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 492 | 20241226 | 110100 | 891605345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 493 | 20241226 | 110000 | 891605345 | 2535 | 2535 | 2535 | 2535 | 1 |
| 494 | 20241226 | 105900 | 891602810 | 2525 | 2525 | 2525 | 2525 | 39 |
| 495 | 20241226 | 105800 | 891504335 | 2525 | 2525 | 2525 | 2525 | 0 |
| 496 | 20241226 | 105700 | 891504335 | 2525 | 2525 | 2525 | 2525 | 200 |
| 497 | 20241226 | 105600 | 890999335 | 2525 | 2525 | 2525 | 2525 | 3240 |
| 498 | 20241226 | 105500 | 882818335 | 2530 | 2530 | 2530 | 2530 | 0 |
| 499 | 20241226 | 105400 | 882818335 | 2530 | 2530 | 2530 | 2530 | 0 |
| 500 | 20241226 | 105300 | 882818335 | 2530 | 2530 | 2530 | 2530 | 47 |
| 501 | 20241226 | 105200 | 882699425 | 2530 | 2535 | 2535 | 2530 | 279 |
| 502 | 20241226 | 105100 | 881993545 | 2535 | 2535 | 2535 | 2535 | 100 |
| 503 | 20241226 | 105000 | 881740045 | 2535 | 2540 | 2540 | 2535 | 954 |
| 504 | 20241226 | 104900 | 879320395 | 2535 | 2530 | 2535 | 2530 | 3178 |
| 505 | 20241226 | 104800 | 871268035 | 2520 | 2525 | 2525 | 2520 | 1520 |
| 506 | 20241226 | 104700 | 867437300 | 2520 | 2520 | 2520 | 2520 | 47 |
| 507 | 20241226 | 104600 | 867318860 | 2525 | 2525 | 2525 | 2525 | 4800 |
| 508 | 20241226 | 104500 | 855198860 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 509 | 20241226 | 104400 | 852678860 | 2520 | 2525 | 2525 | 2520 | 1264 |
| 510 | 20241226 | 104300 | 849492580 | 2525 | 2525 | 2525 | 2525 | 0 |
| 511 | 20241226 | 104200 | 849492580 | 2525 | 2525 | 2525 | 2525 | 10 |
| 512 | 20241226 | 104100 | 849467330 | 2530 | 2530 | 2530 | 2530 | 201 |
| 513 | 20241226 | 104000 | 848958800 | 2530 | 2520 | 2530 | 2520 | 36 |
| 514 | 20241226 | 103900 | 848867980 | 2515 | 2525 | 2525 | 2515 | 3394 |
| 515 | 20241226 | 103800 | 840307470 | 2515 | 2515 | 2515 | 2515 | 80 |
| 516 | 20241226 | 103700 | 840106270 | 2515 | 2525 | 2525 | 2515 | 411 |
| 517 | 20241226 | 103600 | 839072285 | 2525 | 2520 | 2525 | 2520 | 418 |
| 518 | 20241226 | 103500 | 838018920 | 2515 | 2520 | 2520 | 2515 | 417 |
| 519 | 20241226 | 103400 | 836969995 | 2520 | 2520 | 2520 | 2520 | 2704 |
| 520 | 20241226 | 103300 | 830155915 | 2520 | 2520 | 2525 | 2520 | 2403 |
| 521 | 20241226 | 103200 | 824100345 | 2525 | 2525 | 2525 | 2525 | 3807 |
| 522 | 20241226 | 103100 | 814487670 | 2525 | 2525 | 2525 | 2525 | 900 |
| 523 | 20241226 | 103000 | 812215170 | 2525 | 2525 | 2525 | 2525 | 3397 |
| 524 | 20241226 | 102900 | 803637745 | 2525 | 2535 | 2535 | 2525 | 503 |
| 525 | 20241226 | 102800 | 802367650 | 2530 | 2530 | 2535 | 2525 | 1203 |
| 526 | 20241226 | 102700 | 799325970 | 2530 | 2535 | 2535 | 2525 | 3306 |
| 527 | 20241226 | 102600 | 790956845 | 2530 | 2535 | 2535 | 2530 | 8278 |
| 528 | 20241226 | 102500 | 770013200 | 2535 | 2535 | 2535 | 2530 | 343 |
| 529 | 20241226 | 102400 | 769144445 | 2535 | 2540 | 2540 | 2535 | 1227 |
| 530 | 20241226 | 102300 | 766028095 | 2535 | 2535 | 2535 | 2530 | 350 |
| 531 | 20241226 | 102200 | 765141995 | 2530 | 2530 | 2530 | 2530 | 1770 |
| 532 | 20241226 | 102100 | 760663895 | 2535 | 2535 | 2535 | 2535 | 220 |
| 533 | 20241226 | 102000 | 760106195 | 2530 | 2535 | 2535 | 2530 | 454 |
| 534 | 20241226 | 101900 | 758957470 | 2535 | 2535 | 2535 | 2530 | 611 |
| 535 | 20241226 | 101800 | 757408785 | 2535 | 2535 | 2535 | 2535 | 50 |
| 536 | 20241226 | 101700 | 757282035 | 2535 | 2535 | 2535 | 2535 | 1530 |
| 537 | 20241226 | 101600 | 753403485 | 2540 | 2535 | 2540 | 2535 | 201 |
| 538 | 20241226 | 101500 | 752893145 | 2535 | 2540 | 2540 | 2535 | 15 |
| 539 | 20241226 | 101400 | 752855115 | 2530 | 2530 | 2530 | 2530 | 2 |
| 540 | 20241226 | 101300 | 752850055 | 2535 | 2535 | 2535 | 2530 | 4717 |
| 541 | 20241226 | 101200 | 740894395 | 2540 | 2540 | 2540 | 2535 | 1008 |
| 542 | 20241226 | 101100 | 738338345 | 2540 | 2540 | 2540 | 2540 | 2 |
| 543 | 20241226 | 101000 | 738333265 | 2535 | 2535 | 2540 | 2535 | 703 |
| 544 | 20241226 | 100900 | 736551150 | 2535 | 2540 | 2540 | 2535 | 479 |
| 545 | 20241226 | 100800 | 735336835 | 2540 | 2540 | 2540 | 2535 | 500 |
| 546 | 20241226 | 100700 | 734067815 | 2540 | 2540 | 2540 | 2540 | 3 |
| 547 | 20241226 | 100600 | 734060195 | 2540 | 2540 | 2540 | 2540 | 41 |
| 548 | 20241226 | 100500 | 733956055 | 2540 | 2535 | 2540 | 2535 | 2297 |
| 549 | 20241226 | 100400 | 728133155 | 2540 | 2540 | 2545 | 2535 | 727 |
| 550 | 20241226 | 100300 | 726286955 | 2540 | 2535 | 2545 | 2535 | 5870 |
| 551 | 20241226 | 100200 | 711377350 | 2535 | 2535 | 2535 | 2530 | 3269 |
| 552 | 20241226 | 100100 | 703091275 | 2535 | 2535 | 2535 | 2535 | 893 |
| 553 | 20241226 | 100000 | 700827520 | 2540 | 2545 | 2545 | 2540 | 1871 |
| 554 | 20241226 | 095900 | 696074880 | 2545 | 2540 | 2545 | 2535 | 314 |
| 555 | 20241226 | 095800 | 695276060 | 2545 | 2535 | 2545 | 2535 | 604 |
| 556 | 20241226 | 095700 | 693740920 | 2545 | 2535 | 2545 | 2535 | 84 |
| 557 | 20241226 | 095600 | 693527755 | 2535 | 2535 | 2535 | 2530 | 233 |
| 558 | 20241226 | 095500 | 692938065 | 2530 | 2540 | 2540 | 2530 | 21977 |
| 559 | 20241226 | 095400 | 637196650 | 2545 | 2545 | 2545 | 2545 | 201 |
| 560 | 20241226 | 095300 | 636685105 | 2545 | 2545 | 2545 | 2545 | 310 |
| 561 | 20241226 | 095200 | 635896155 | 2545 | 2545 | 2545 | 2545 | 6368 |
| 562 | 20241226 | 095100 | 619689595 | 2550 | 2550 | 2550 | 2550 | 1 |
| 563 | 20241226 | 095000 | 619687045 | 2550 | 2550 | 2550 | 2550 | 706 |
| 564 | 20241226 | 094900 | 617886745 | 2555 | 2555 | 2555 | 2555 | 871 |
| 565 | 20241226 | 094800 | 615661340 | 2555 | 2555 | 2555 | 2555 | 1555 |
| 566 | 20241226 | 094700 | 611688315 | 2560 | 2555 | 2560 | 2555 | 989 |
| 567 | 20241226 | 094600 | 609161315 | 2550 | 2550 | 2555 | 2550 | 460 |
| 568 | 20241226 | 094500 | 607988285 | 2550 | 2555 | 2555 | 2545 | 339 |
| 569 | 20241226 | 094400 | 607123810 | 2555 | 2555 | 2555 | 2555 | 93 |
| 570 | 20241226 | 094300 | 606886195 | 2550 | 2545 | 2550 | 2545 | 88 |
| 571 | 20241226 | 094200 | 606661945 | 2545 | 2550 | 2555 | 2545 | 2023 |
| 572 | 20241226 | 094100 | 601503850 | 2555 | 2550 | 2555 | 2550 | 390 |
| 573 | 20241226 | 094000 | 600509300 | 2550 | 2555 | 2555 | 2550 | 534 |
| 574 | 20241226 | 093900 | 599146430 | 2555 | 2555 | 2560 | 2555 | 1644 |
| 575 | 20241226 | 093800 | 594945995 | 2560 | 2565 | 2565 | 2560 | 3117 |
| 576 | 20241226 | 093700 | 586966225 | 2560 | 2570 | 2570 | 2560 | 200 |
| 577 | 20241226 | 093600 | 586452525 | 2570 | 2570 | 2575 | 2560 | 2726 |
| 578 | 20241226 | 093500 | 579448750 | 2560 | 2560 | 2575 | 2560 | 4229 |
| 579 | 20241226 | 093400 | 568587880 | 2555 | 2555 | 2555 | 2555 | 513 |
| 580 | 20241226 | 093300 | 567277165 | 2555 | 2555 | 2560 | 2555 | 1469 |
| 581 | 20241226 | 093200 | 563521940 | 2555 | 2555 | 2555 | 2555 | 501 |
| 582 | 20241226 | 093100 | 562241885 | 2555 | 2555 | 2555 | 2555 | 21 |
| 583 | 20241226 | 093000 | 562188230 | 2555 | 2555 | 2555 | 2555 | 2086 |
| 584 | 20241226 | 092900 | 556858500 | 2555 | 2560 | 2560 | 2555 | 400 |
| 585 | 20241226 | 092800 | 555836330 | 2555 | 2555 | 2555 | 2555 | 825 |
| 586 | 20241226 | 092700 | 553728455 | 2550 | 2550 | 2550 | 2545 | 340 |
| 587 | 20241226 | 092600 | 552862405 | 2550 | 2555 | 2555 | 2545 | 678 |
| 588 | 20241226 | 092500 | 551130195 | 2550 | 2545 | 2550 | 2540 | 870 |
| 589 | 20241226 | 092400 | 548915890 | 2545 | 2540 | 2545 | 2540 | 626 |
| 590 | 20241226 | 092300 | 547325245 | 2540 | 2540 | 2540 | 2540 | 92 |
| 591 | 20241226 | 092200 | 547091565 | 2540 | 2540 | 2550 | 2540 | 4362 |
| 592 | 20241226 | 092100 | 536011915 | 2545 | 2545 | 2545 | 2540 | 1553 |
| 593 | 20241226 | 092000 | 532061940 | 2545 | 2550 | 2550 | 2545 | 567 |
| 594 | 20241226 | 091900 | 530618470 | 2545 | 2540 | 2545 | 2540 | 1199 |
| 595 | 20241226 | 091800 | 527572265 | 2535 | 2540 | 2540 | 2535 | 868 |
| 596 | 20241226 | 091700 | 525371070 | 2540 | 2540 | 2540 | 2540 | 76 |
| 597 | 20241226 | 091600 | 525178030 | 2540 | 2535 | 2545 | 2535 | 498 |
| 598 | 20241226 | 091500 | 523914280 | 2535 | 2535 | 2535 | 2535 | 2611 |
| 599 | 20241226 | 091400 | 517295395 | 2535 | 2535 | 2535 | 2530 | 3267 |
| 600 | 20241226 | 091300 | 509025895 | 2530 | 2535 | 2535 | 2530 | 3634 |
| 601 | 20241226 | 091200 | 499819500 | 2540 | 2545 | 2545 | 2540 | 4424 |
| 602 | 20241226 | 091100 | 488578650 | 2545 | 2545 | 2545 | 2545 | 5 |
| 603 | 20241226 | 091000 | 488565925 | 2545 | 2550 | 2565 | 2545 | 8011 |
| 604 | 20241226 | 090900 | 468157475 | 2550 | 2555 | 2555 | 2550 | 1543 |
| 605 | 20241226 | 090800 | 464215150 | 2560 | 2560 | 2570 | 2560 | 8671 |
| 606 | 20241226 | 090700 | 441989945 | 2575 | 2560 | 2575 | 2560 | 34068 |
| 607 | 20241226 | 090600 | 354612615 | 2560 | 2570 | 2570 | 2560 | 5063 |
| 608 | 20241226 | 090500 | 341619280 | 2570 | 2575 | 2580 | 2560 | 17818 |
| 609 | 20241226 | 090400 | 295794350 | 2575 | 2575 | 2590 | 2560 | 41868 |
| 610 | 20241226 | 090300 | 188388870 | 2560 | 2565 | 2570 | 2560 | 39236 |
| 611 | 20241226 | 090200 | 87876855 | 2560 | 2560 | 2560 | 2550 | 22710 |
| 612 | 20241226 | 090100 | 29939255 | 2560 | 2545 | 2560 | 2535 | 8188 |
| 613 | 20241226 | 090000 | 9088545 | 2535 | 2545 | 2545 | 2535 | 3573 |