30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 190100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 4494 |
| 3 | 20241227 | 190000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 4 | 20241227 | 185900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 5 | 20241227 | 185800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 6 | 20241227 | 185700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 7 | 20241227 | 185600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 8 | 20241227 | 185500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 9 | 20241227 | 185400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 10 | 20241227 | 185300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 11 | 20241227 | 185200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 12 | 20241227 | 185100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 13 | 20241227 | 185000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 14 | 20241227 | 184900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 15 | 20241227 | 184800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 16 | 20241227 | 184700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 17 | 20241227 | 184600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 18 | 20241227 | 184500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 19 | 20241227 | 184400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 20 | 20241227 | 184300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 21 | 20241227 | 184200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 22 | 20241227 | 184100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 23 | 20241227 | 184000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 24 | 20241227 | 183900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 25 | 20241227 | 183800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 26 | 20241227 | 183700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 27 | 20241227 | 183600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 28 | 20241227 | 183500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 29 | 20241227 | 183400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 30 | 20241227 | 183300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 31 | 20241227 | 183200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 32 | 20241227 | 183100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 4494 |
| 33 | 20241227 | 183000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 34 | 20241227 | 182900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 35 | 20241227 | 182800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 36 | 20241227 | 182700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 37 | 20241227 | 182600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 38 | 20241227 | 182500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 39 | 20241227 | 182400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 40 | 20241227 | 182300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 41 | 20241227 | 182200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 42 | 20241227 | 182100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 43 | 20241227 | 182000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 44 | 20241227 | 181900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 45 | 20241227 | 181800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 46 | 20241227 | 181700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 47 | 20241227 | 181600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 48 | 20241227 | 181500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 49 | 20241227 | 181400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 50 | 20241227 | 181300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 51 | 20241227 | 181200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 52 | 20241227 | 181100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 53 | 20241227 | 181000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 54 | 20241227 | 180900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 55 | 20241227 | 180800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 56 | 20241227 | 180700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 57 | 20241227 | 180600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 58 | 20241227 | 180500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 59 | 20241227 | 180400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 60 | 20241227 | 180300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 61 | 20241227 | 180200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 62 | 20241227 | 180100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 4494 |
| 63 | 20241227 | 180000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 64 | 20241227 | 175900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 65 | 20241227 | 175800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 66 | 20241227 | 175700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 67 | 20241227 | 175600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 68 | 20241227 | 175500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 69 | 20241227 | 175400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 70 | 20241227 | 175300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 71 | 20241227 | 175200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 72 | 20241227 | 175100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 73 | 20241227 | 175000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 74 | 20241227 | 174900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 75 | 20241227 | 174800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 76 | 20241227 | 174700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 77 | 20241227 | 174600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 78 | 20241227 | 174500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 79 | 20241227 | 174400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 80 | 20241227 | 174300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 81 | 20241227 | 174200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 82 | 20241227 | 174100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 83 | 20241227 | 174000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 84 | 20241227 | 173900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 85 | 20241227 | 173800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 86 | 20241227 | 173700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 87 | 20241227 | 173600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 88 | 20241227 | 173500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 89 | 20241227 | 173400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 90 | 20241227 | 173300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 91 | 20241227 | 173200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 92 | 20241227 | 173100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 4494 |
| 93 | 20241227 | 173000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 94 | 20241227 | 172900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 95 | 20241227 | 172800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 96 | 20241227 | 172700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 97 | 20241227 | 172600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 98 | 20241227 | 172500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 99 | 20241227 | 172400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 100 | 20241227 | 172300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 101 | 20241227 | 172200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 102 | 20241227 | 172100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 103 | 20241227 | 172000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 104 | 20241227 | 171900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 105 | 20241227 | 171800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 106 | 20241227 | 171700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 107 | 20241227 | 171600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 108 | 20241227 | 171500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 109 | 20241227 | 171400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 110 | 20241227 | 171300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 111 | 20241227 | 171200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 112 | 20241227 | 171100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 113 | 20241227 | 171000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 114 | 20241227 | 170900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 115 | 20241227 | 170800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 116 | 20241227 | 170700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 117 | 20241227 | 170600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 118 | 20241227 | 170500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 119 | 20241227 | 170400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 120 | 20241227 | 170300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 121 | 20241227 | 170200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 122 | 20241227 | 170100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 4494 |
| 123 | 20241227 | 170000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 124 | 20241227 | 165900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 125 | 20241227 | 165800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 126 | 20241227 | 165700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 127 | 20241227 | 165600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 128 | 20241227 | 165500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 129 | 20241227 | 165400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 130 | 20241227 | 165300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 131 | 20241227 | 165200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 132 | 20241227 | 165100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 133 | 20241227 | 165000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 134 | 20241227 | 164900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 135 | 20241227 | 164800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 136 | 20241227 | 164700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 137 | 20241227 | 164600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 138 | 20241227 | 164500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 139 | 20241227 | 164400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 140 | 20241227 | 164300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 141 | 20241227 | 164200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 142 | 20241227 | 164100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 143 | 20241227 | 164000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 144 | 20241227 | 163900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 145 | 20241227 | 163800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 146 | 20241227 | 163700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 147 | 20241227 | 163600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 148 | 20241227 | 163500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 149 | 20241227 | 163400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 150 | 20241227 | 163300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 151 | 20241227 | 163200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 152 | 20241227 | 163100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 4494 |
| 153 | 20241227 | 163000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 154 | 20241227 | 162900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 155 | 20241227 | 162800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 156 | 20241227 | 162700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 157 | 20241227 | 162600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 158 | 20241227 | 162500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 159 | 20241227 | 162400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 160 | 20241227 | 162300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 161 | 20241227 | 162200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 162 | 20241227 | 162100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 163 | 20241227 | 162000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 164 | 20241227 | 161900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 165 | 20241227 | 161800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 166 | 20241227 | 161700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 167 | 20241227 | 161600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 168 | 20241227 | 161500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 169 | 20241227 | 161400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 170 | 20241227 | 161300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 171 | 20241227 | 161200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 172 | 20241227 | 161100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 173 | 20241227 | 161000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 174 | 20241227 | 160900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 175 | 20241227 | 160800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 176 | 20241227 | 160700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 177 | 20241227 | 160600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 178 | 20241227 | 160500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 179 | 20241227 | 160400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 180 | 20241227 | 160300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 181 | 20241227 | 160200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 182 | 20241227 | 160100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 4494 |
| 183 | 20241227 | 160000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 184 | 20241227 | 155900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 185 | 20241227 | 155800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 186 | 20241227 | 155700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 187 | 20241227 | 155600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 188 | 20241227 | 155500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 189 | 20241227 | 155400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 190 | 20241227 | 155300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 191 | 20241227 | 155200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 192 | 20241227 | 155100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 193 | 20241227 | 155000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 194 | 20241227 | 154900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 195 | 20241227 | 154800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 196 | 20241227 | 154700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 197 | 20241227 | 154600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 198 | 20241227 | 154500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 199 | 20241227 | 154400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 200 | 20241227 | 154300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 201 | 20241227 | 154200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 202 | 20241227 | 154100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 203 | 20241227 | 154000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 204 | 20241227 | 153900 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 205 | 20241227 | 153800 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 206 | 20241227 | 153700 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 207 | 20241227 | 153600 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 208 | 20241227 | 153500 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 209 | 20241227 | 153400 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 210 | 20241227 | 153300 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 211 | 20241227 | 153200 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 0 |
| 212 | 20241227 | 153100 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 4494 |
| 213 | 20241227 | 153000 | 1678553075 | 4935 | 4935 | 4935 | 4935 | 4494 |
| 214 | 20241227 | 152900 | 1656375185 | 4930 | 4930 | 4930 | 4930 | 0 |
| 215 | 20241227 | 152800 | 1656375185 | 4930 | 4930 | 4930 | 4930 | 0 |
| 216 | 20241227 | 152700 | 1656375185 | 4930 | 4930 | 4930 | 4930 | 0 |
| 217 | 20241227 | 152600 | 1656375185 | 4930 | 4930 | 4930 | 4930 | 0 |
| 218 | 20241227 | 152500 | 1656375185 | 4930 | 4930 | 4930 | 4930 | 0 |
| 219 | 20241227 | 152400 | 1656375185 | 4930 | 4930 | 4930 | 4930 | 0 |
| 220 | 20241227 | 152300 | 1656375185 | 4930 | 4930 | 4930 | 4930 | 0 |
| 221 | 20241227 | 152200 | 1656375185 | 4930 | 4930 | 4930 | 4930 | 0 |
| 222 | 20241227 | 152100 | 1656375185 | 4930 | 4930 | 4930 | 4930 | 0 |
| 223 | 20241227 | 152000 | 1656375185 | 4930 | 4930 | 4930 | 4930 | 0 |
| 224 | 20241227 | 151900 | 1656375185 | 4930 | 4930 | 4935 | 4930 | 614 |
| 225 | 20241227 | 151800 | 1653348085 | 4930 | 4930 | 4935 | 4930 | 734 |
| 226 | 20241227 | 151700 | 1649726675 | 4930 | 4925 | 4930 | 4925 | 135 |
| 227 | 20241227 | 151600 | 1649061190 | 4925 | 4925 | 4935 | 4925 | 416 |
| 228 | 20241227 | 151500 | 1647010085 | 4925 | 4930 | 4935 | 4925 | 2086 |
| 229 | 20241227 | 151400 | 1636721535 | 4925 | 4930 | 4930 | 4925 | 583 |
| 230 | 20241227 | 151300 | 1633848990 | 4930 | 4930 | 4930 | 4925 | 126 |
| 231 | 20241227 | 151200 | 1633227915 | 4930 | 4925 | 4930 | 4925 | 437 |
| 232 | 20241227 | 151100 | 1631074255 | 4925 | 4930 | 4930 | 4925 | 392 |
| 233 | 20241227 | 151000 | 1629141700 | 4930 | 4930 | 4930 | 4930 | 802 |
| 234 | 20241227 | 150900 | 1625187840 | 4930 | 4930 | 4930 | 4925 | 307 |
| 235 | 20241227 | 150800 | 1623674335 | 4930 | 4930 | 4930 | 4925 | 883 |
| 236 | 20241227 | 150700 | 1619321505 | 4930 | 4930 | 4930 | 4930 | 526 |
| 237 | 20241227 | 150600 | 1616728325 | 4925 | 4930 | 4930 | 4925 | 521 |
| 238 | 20241227 | 150500 | 1614162300 | 4930 | 4930 | 4930 | 4930 | 1585 |
| 239 | 20241227 | 150400 | 1606348250 | 4930 | 4935 | 4935 | 4930 | 246 |
| 240 | 20241227 | 150300 | 1605134245 | 4935 | 4925 | 4935 | 4925 | 1559 |
| 241 | 20241227 | 150200 | 1597447085 | 4930 | 4930 | 4930 | 4930 | 2501 |
| 242 | 20241227 | 150100 | 1585117155 | 4930 | 4930 | 4930 | 4925 | 1180 |
| 243 | 20241227 | 150000 | 1579300760 | 4925 | 4920 | 4925 | 4920 | 1221 |
| 244 | 20241227 | 145900 | 1573287840 | 4925 | 4925 | 4925 | 4925 | 1068 |
| 245 | 20241227 | 145800 | 1568027940 | 4925 | 4925 | 4925 | 4925 | 1 |
| 246 | 20241227 | 145700 | 1568023015 | 4925 | 4925 | 4925 | 4925 | 335 |
| 247 | 20241227 | 145600 | 1566373140 | 4920 | 4920 | 4920 | 4920 | 0 |
| 248 | 20241227 | 145500 | 1566373140 | 4920 | 4920 | 4925 | 4920 | 458 |
| 249 | 20241227 | 145400 | 1564119595 | 4925 | 4920 | 4925 | 4920 | 180 |
| 250 | 20241227 | 145300 | 1563233990 | 4920 | 4920 | 4920 | 4920 | 677 |
| 251 | 20241227 | 145200 | 1559903150 | 4920 | 4920 | 4920 | 4920 | 3456 |
| 252 | 20241227 | 145100 | 1542899630 | 4925 | 4925 | 4925 | 4925 | 10 |
| 253 | 20241227 | 145000 | 1542850380 | 4925 | 4925 | 4925 | 4925 | 3 |
| 254 | 20241227 | 144900 | 1542835605 | 4925 | 4925 | 4925 | 4925 | 81 |
| 255 | 20241227 | 144800 | 1542436680 | 4925 | 4925 | 4925 | 4925 | 50 |
| 256 | 20241227 | 144700 | 1542190430 | 4925 | 4925 | 4925 | 4925 | 5 |
| 257 | 20241227 | 144600 | 1542165805 | 4925 | 4925 | 4925 | 4925 | 210 |
| 258 | 20241227 | 144500 | 1541131555 | 4925 | 4920 | 4925 | 4920 | 496 |
| 259 | 20241227 | 144400 | 1538690385 | 4920 | 4920 | 4920 | 4920 | 1108 |
| 260 | 20241227 | 144300 | 1533239025 | 4915 | 4920 | 4920 | 4915 | 2279 |
| 261 | 20241227 | 144200 | 1522037430 | 4920 | 4920 | 4920 | 4915 | 1314 |
| 262 | 20241227 | 144100 | 1515572555 | 4925 | 4925 | 4925 | 4920 | 155 |
| 263 | 20241227 | 144000 | 1514809325 | 4925 | 4920 | 4925 | 4920 | 230 |
| 264 | 20241227 | 143900 | 1513676720 | 4920 | 4925 | 4925 | 4920 | 46 |
| 265 | 20241227 | 143800 | 1513450215 | 4925 | 4925 | 4925 | 4925 | 5 |
| 266 | 20241227 | 143700 | 1513425590 | 4925 | 4925 | 4925 | 4925 | 107 |
| 267 | 20241227 | 143600 | 1512898615 | 4925 | 4920 | 4925 | 4920 | 243 |
| 268 | 20241227 | 143500 | 1511702855 | 4920 | 4920 | 4920 | 4920 | 1053 |
| 269 | 20241227 | 143400 | 1506522095 | 4920 | 4920 | 4920 | 4920 | 103 |
| 270 | 20241227 | 143300 | 1506015335 | 4920 | 4920 | 4920 | 4920 | 101 |
| 271 | 20241227 | 143200 | 1505518415 | 4920 | 4920 | 4920 | 4920 | 254 |
| 272 | 20241227 | 143100 | 1504268735 | 4920 | 4920 | 4920 | 4920 | 1309 |
| 273 | 20241227 | 143000 | 1497828455 | 4920 | 4920 | 4920 | 4920 | 1 |
| 274 | 20241227 | 142900 | 1497823535 | 4920 | 4920 | 4920 | 4920 | 20 |
| 275 | 20241227 | 142800 | 1497725135 | 4920 | 4915 | 4920 | 4915 | 425 |
| 276 | 20241227 | 142700 | 1495634210 | 4920 | 4920 | 4920 | 4920 | 8 |
| 277 | 20241227 | 142600 | 1495594850 | 4920 | 4920 | 4920 | 4920 | 22 |
| 278 | 20241227 | 142500 | 1495486610 | 4920 | 4915 | 4920 | 4915 | 841 |
| 279 | 20241227 | 142400 | 1491350420 | 4920 | 4920 | 4920 | 4920 | 33 |
| 280 | 20241227 | 142300 | 1491188060 | 4920 | 4915 | 4920 | 4915 | 338 |
| 281 | 20241227 | 142200 | 1489526290 | 4920 | 4920 | 4920 | 4920 | 131 |
| 282 | 20241227 | 142100 | 1488881770 | 4920 | 4920 | 4920 | 4920 | 148 |
| 283 | 20241227 | 142000 | 1488153610 | 4920 | 4920 | 4920 | 4920 | 159 |
| 284 | 20241227 | 141900 | 1487371330 | 4920 | 4920 | 4920 | 4920 | 173 |
| 285 | 20241227 | 141800 | 1486520170 | 4920 | 4920 | 4920 | 4920 | 410 |
| 286 | 20241227 | 141700 | 1484502970 | 4920 | 4925 | 4925 | 4920 | 117 |
| 287 | 20241227 | 141600 | 1483927275 | 4930 | 4930 | 4930 | 4930 | 1 |
| 288 | 20241227 | 141500 | 1483922345 | 4930 | 4930 | 4930 | 4930 | 1 |
| 289 | 20241227 | 141400 | 1483917415 | 4930 | 4930 | 4930 | 4925 | 703 |
| 290 | 20241227 | 141300 | 1480454930 | 4930 | 4930 | 4930 | 4930 | 0 |
| 291 | 20241227 | 141200 | 1480454930 | 4930 | 4920 | 4930 | 4920 | 2632 |
| 292 | 20241227 | 141100 | 1467502360 | 4920 | 4920 | 4920 | 4920 | 64 |
| 293 | 20241227 | 141000 | 1467187480 | 4920 | 4925 | 4925 | 4920 | 6644 |
| 294 | 20241227 | 140900 | 1434497365 | 4930 | 4930 | 4930 | 4930 | 6 |
| 295 | 20241227 | 140800 | 1434467785 | 4930 | 4930 | 4930 | 4930 | 1 |
| 296 | 20241227 | 140700 | 1434462855 | 4930 | 4930 | 4930 | 4930 | 0 |
| 297 | 20241227 | 140600 | 1434462855 | 4930 | 4930 | 4930 | 4930 | 61 |
| 298 | 20241227 | 140500 | 1434162125 | 4925 | 4925 | 4925 | 4925 | 133 |
| 299 | 20241227 | 140400 | 1433507100 | 4925 | 4925 | 4925 | 4925 | 1768 |
| 300 | 20241227 | 140300 | 1424799700 | 4925 | 4925 | 4925 | 4925 | 0 |
| 301 | 20241227 | 140200 | 1424799700 | 4925 | 4925 | 4925 | 4925 | 9 |
| 302 | 20241227 | 140100 | 1424755375 | 4920 | 4925 | 4925 | 4920 | 105 |
| 303 | 20241227 | 140000 | 1424238750 | 4920 | 4920 | 4920 | 4920 | 70 |
| 304 | 20241227 | 135900 | 1423894350 | 4920 | 4925 | 4925 | 4920 | 38 |
| 305 | 20241227 | 135800 | 1423707220 | 4925 | 4925 | 4925 | 4925 | 24 |
| 306 | 20241227 | 135700 | 1423589020 | 4925 | 4925 | 4925 | 4920 | 351 |
| 307 | 20241227 | 135600 | 1421861535 | 4925 | 4925 | 4925 | 4925 | 3 |
| 308 | 20241227 | 135500 | 1421846760 | 4925 | 4920 | 4925 | 4920 | 26 |
| 309 | 20241227 | 135400 | 1421718815 | 4920 | 4920 | 4920 | 4920 | 0 |
| 310 | 20241227 | 135300 | 1421718815 | 4920 | 4920 | 4920 | 4920 | 0 |
| 311 | 20241227 | 135200 | 1421718815 | 4920 | 4920 | 4920 | 4920 | 150 |
| 312 | 20241227 | 135100 | 1420980815 | 4925 | 4920 | 4925 | 4920 | 59 |
| 313 | 20241227 | 135000 | 1420690385 | 4920 | 4920 | 4920 | 4920 | 0 |
| 314 | 20241227 | 134900 | 1420690385 | 4920 | 4920 | 4920 | 4920 | 504 |
| 315 | 20241227 | 134800 | 1418210705 | 4915 | 4915 | 4915 | 4915 | 510 |
| 316 | 20241227 | 134700 | 1415704055 | 4915 | 4915 | 4915 | 4910 | 2271 |
| 317 | 20241227 | 134600 | 1404542095 | 4920 | 4920 | 4920 | 4920 | 5 |
| 318 | 20241227 | 134500 | 1404517495 | 4915 | 4920 | 4920 | 4915 | 139 |
| 319 | 20241227 | 134400 | 1403833760 | 4920 | 4920 | 4920 | 4915 | 689 |
| 320 | 20241227 | 134300 | 1400444025 | 4920 | 4920 | 4920 | 4915 | 423 |
| 321 | 20241227 | 134200 | 1398364875 | 4915 | 4920 | 4920 | 4915 | 400 |
| 322 | 20241227 | 134100 | 1396397375 | 4920 | 4920 | 4920 | 4920 | 12 |
| 323 | 20241227 | 134000 | 1396338335 | 4920 | 4920 | 4920 | 4920 | 267 |
| 324 | 20241227 | 133900 | 1395024695 | 4920 | 4920 | 4920 | 4915 | 3189 |
| 325 | 20241227 | 133800 | 1379335290 | 4915 | 4915 | 4915 | 4915 | 770 |
| 326 | 20241227 | 133700 | 1375550740 | 4915 | 4915 | 4915 | 4915 | 100 |
| 327 | 20241227 | 133600 | 1375059240 | 4915 | 4920 | 4920 | 4915 | 2121 |
| 328 | 20241227 | 133500 | 1364634275 | 4920 | 4915 | 4920 | 4915 | 205 |
| 329 | 20241227 | 133400 | 1363626675 | 4915 | 4915 | 4915 | 4915 | 500 |
| 330 | 20241227 | 133300 | 1361169175 | 4920 | 4915 | 4920 | 4915 | 727 |
| 331 | 20241227 | 133200 | 1357595470 | 4910 | 4920 | 4920 | 4910 | 11671 |
| 332 | 20241227 | 133100 | 1300232480 | 4920 | 4920 | 4920 | 4920 | 524 |
| 333 | 20241227 | 133000 | 1297654400 | 4920 | 4920 | 4920 | 4920 | 5 |
| 334 | 20241227 | 132900 | 1297629800 | 4915 | 4915 | 4915 | 4915 | 260 |
| 335 | 20241227 | 132800 | 1296351900 | 4920 | 4920 | 4920 | 4915 | 201 |
| 336 | 20241227 | 132700 | 1295363435 | 4920 | 4920 | 4920 | 4920 | 1961 |
| 337 | 20241227 | 132600 | 1285715315 | 4920 | 4920 | 4920 | 4920 | 0 |
| 338 | 20241227 | 132500 | 1285715315 | 4920 | 4920 | 4920 | 4920 | 615 |
| 339 | 20241227 | 132400 | 1282689515 | 4920 | 4925 | 4925 | 4920 | 34 |
| 340 | 20241227 | 132300 | 1282522195 | 4925 | 4925 | 4925 | 4925 | 9 |
| 341 | 20241227 | 132200 | 1282477870 | 4925 | 4930 | 4930 | 4925 | 508 |
| 342 | 20241227 | 132100 | 1279975920 | 4930 | 4930 | 4930 | 4930 | 0 |
| 343 | 20241227 | 132000 | 1279975920 | 4930 | 4925 | 4930 | 4925 | 96 |
| 344 | 20241227 | 131900 | 1279503095 | 4920 | 4925 | 4930 | 4920 | 256 |
| 345 | 20241227 | 131800 | 1278242090 | 4925 | 4925 | 4925 | 4925 | 320 |
| 346 | 20241227 | 131700 | 1276666090 | 4925 | 4925 | 4925 | 4925 | 5 |
| 347 | 20241227 | 131600 | 1276641465 | 4920 | 4920 | 4920 | 4920 | 405 |
| 348 | 20241227 | 131500 | 1274648865 | 4920 | 4920 | 4920 | 4920 | 501 |
| 349 | 20241227 | 131400 | 1272183945 | 4920 | 4920 | 4920 | 4920 | 241 |
| 350 | 20241227 | 131300 | 1270998225 | 4920 | 4920 | 4920 | 4920 | 11 |
| 351 | 20241227 | 131200 | 1270944105 | 4920 | 4920 | 4920 | 4915 | 573 |
| 352 | 20241227 | 131100 | 1268124960 | 4915 | 4915 | 4920 | 4915 | 109 |
| 353 | 20241227 | 131000 | 1267588850 | 4920 | 4915 | 4920 | 4915 | 25 |
| 354 | 20241227 | 130900 | 1267465925 | 4920 | 4920 | 4920 | 4920 | 32 |
| 355 | 20241227 | 130800 | 1267308485 | 4920 | 4925 | 4925 | 4915 | 1254 |
| 356 | 20241227 | 130700 | 1261139705 | 4925 | 4925 | 4925 | 4925 | 102 |
| 357 | 20241227 | 130600 | 1260637355 | 4925 | 4925 | 4925 | 4925 | 20 |
| 358 | 20241227 | 130500 | 1260538855 | 4925 | 4925 | 4925 | 4925 | 4 |
| 359 | 20241227 | 130400 | 1260519155 | 4920 | 4920 | 4920 | 4920 | 93 |
| 360 | 20241227 | 130300 | 1260061595 | 4920 | 4915 | 4920 | 4915 | 170 |
| 361 | 20241227 | 130200 | 1259225745 | 4920 | 4920 | 4920 | 4920 | 26 |
| 362 | 20241227 | 130100 | 1259097825 | 4920 | 4920 | 4920 | 4920 | 11 |
| 363 | 20241227 | 130000 | 1259043705 | 4920 | 4920 | 4920 | 4920 | 38 |
| 364 | 20241227 | 125900 | 1258856745 | 4920 | 4920 | 4920 | 4920 | 21 |
| 365 | 20241227 | 125800 | 1258753425 | 4920 | 4915 | 4920 | 4915 | 30 |
| 366 | 20241227 | 125700 | 1258605930 | 4910 | 4910 | 4910 | 4910 | 100 |
| 367 | 20241227 | 125600 | 1258114930 | 4910 | 4915 | 4915 | 4910 | 1421 |
| 368 | 20241227 | 125500 | 1251131640 | 4925 | 4925 | 4925 | 4925 | 44 |
| 369 | 20241227 | 125400 | 1250914940 | 4925 | 4925 | 4925 | 4925 | 3002 |
| 370 | 20241227 | 125300 | 1236130090 | 4925 | 4915 | 4925 | 4915 | 85 |
| 371 | 20241227 | 125200 | 1235711715 | 4915 | 4915 | 4915 | 4915 | 500 |
| 372 | 20241227 | 125100 | 1233254215 | 4915 | 4915 | 4915 | 4915 | 422 |
| 373 | 20241227 | 125000 | 1231180085 | 4915 | 4915 | 4915 | 4915 | 0 |
| 374 | 20241227 | 124900 | 1231180085 | 4915 | 4915 | 4915 | 4915 | 0 |
| 375 | 20241227 | 124800 | 1231180085 | 4915 | 4925 | 4925 | 4915 | 370 |
| 376 | 20241227 | 124700 | 1229360340 | 4925 | 4920 | 4925 | 4920 | 173 |
| 377 | 20241227 | 124600 | 1228508320 | 4920 | 4920 | 4920 | 4920 | 0 |
| 378 | 20241227 | 124500 | 1228508320 | 4920 | 4920 | 4920 | 4915 | 15 |
| 379 | 20241227 | 124400 | 1228434525 | 4920 | 4920 | 4920 | 4920 | 250 |
| 380 | 20241227 | 124300 | 1227204525 | 4920 | 4915 | 4920 | 4915 | 124 |
| 381 | 20241227 | 124200 | 1226595040 | 4910 | 4910 | 4910 | 4910 | 0 |
| 382 | 20241227 | 124100 | 1226595040 | 4910 | 4910 | 4910 | 4910 | 51 |
| 383 | 20241227 | 124000 | 1226344630 | 4910 | 4910 | 4910 | 4910 | 31 |
| 384 | 20241227 | 123900 | 1226192420 | 4910 | 4910 | 4910 | 4910 | 400 |
| 385 | 20241227 | 123800 | 1224228420 | 4905 | 4905 | 4915 | 4905 | 757 |
| 386 | 20241227 | 123700 | 1220515120 | 4910 | 4905 | 4910 | 4905 | 611 |
| 387 | 20241227 | 123600 | 1217515415 | 4910 | 4920 | 4920 | 4910 | 2891 |
| 388 | 20241227 | 123500 | 1203311880 | 4920 | 4920 | 4920 | 4920 | 3 |
| 389 | 20241227 | 123400 | 1203297120 | 4920 | 4920 | 4920 | 4920 | 25 |
| 390 | 20241227 | 123300 | 1203174120 | 4915 | 4920 | 4920 | 4915 | 54 |
| 391 | 20241227 | 123200 | 1202908555 | 4920 | 4920 | 4920 | 4920 | 1 |
| 392 | 20241227 | 123100 | 1202903635 | 4920 | 4920 | 4920 | 4920 | 744 |
| 393 | 20241227 | 123000 | 1199243155 | 4920 | 4920 | 4920 | 4920 | 22 |
| 394 | 20241227 | 122900 | 1199134915 | 4925 | 4920 | 4925 | 4920 | 37 |
| 395 | 20241227 | 122800 | 1198952870 | 4920 | 4920 | 4920 | 4920 | 24 |
| 396 | 20241227 | 122700 | 1198834790 | 4915 | 4915 | 4915 | 4915 | 46 |
| 397 | 20241227 | 122600 | 1198608700 | 4915 | 4915 | 4915 | 4915 | 85 |
| 398 | 20241227 | 122500 | 1198190925 | 4915 | 4915 | 4915 | 4915 | 101 |
| 399 | 20241227 | 122400 | 1197694510 | 4915 | 4915 | 4915 | 4915 | 105 |
| 400 | 20241227 | 122300 | 1197178435 | 4915 | 4915 | 4915 | 4915 | 17 |
| 401 | 20241227 | 122200 | 1197094880 | 4910 | 4910 | 4910 | 4910 | 188 |
| 402 | 20241227 | 122100 | 1196171800 | 4910 | 4910 | 4910 | 4910 | 25 |
| 403 | 20241227 | 122000 | 1196049050 | 4910 | 4910 | 4910 | 4910 | 4 |
| 404 | 20241227 | 121900 | 1196029410 | 4905 | 4905 | 4905 | 4905 | 50 |
| 405 | 20241227 | 121800 | 1195784160 | 4905 | 4905 | 4910 | 4905 | 258 |
| 406 | 20241227 | 121700 | 1194518635 | 4905 | 4905 | 4905 | 4905 | 59 |
| 407 | 20241227 | 121600 | 1194229240 | 4915 | 4895 | 4915 | 4895 | 829 |
| 408 | 20241227 | 121500 | 1190166755 | 4895 | 4895 | 4895 | 4895 | 105 |
| 409 | 20241227 | 121400 | 1189652780 | 4895 | 4915 | 4915 | 4895 | 14567 |
| 410 | 20241227 | 121300 | 1118231400 | 4915 | 4915 | 4915 | 4915 | 1184 |
| 411 | 20241227 | 121200 | 1112412040 | 4915 | 4920 | 4920 | 4915 | 1767 |
| 412 | 20241227 | 121100 | 1103726725 | 4915 | 4920 | 4920 | 4915 | 952 |
| 413 | 20241227 | 121000 | 1099046185 | 4925 | 4925 | 4925 | 4925 | 0 |
| 414 | 20241227 | 120900 | 1099046185 | 4925 | 4920 | 4925 | 4920 | 3 |
| 415 | 20241227 | 120800 | 1099031420 | 4920 | 4920 | 4920 | 4920 | 248 |
| 416 | 20241227 | 120700 | 1097811260 | 4915 | 4920 | 4920 | 4915 | 1093 |
| 417 | 20241227 | 120600 | 1092433925 | 4915 | 4920 | 4920 | 4915 | 834 |
| 418 | 20241227 | 120500 | 1088332685 | 4925 | 4925 | 4925 | 4925 | 15 |
| 419 | 20241227 | 120400 | 1088258810 | 4925 | 4920 | 4925 | 4920 | 4518 |
| 420 | 20241227 | 120300 | 1066030195 | 4925 | 4925 | 4925 | 4925 | 56 |
| 421 | 20241227 | 120200 | 1065754395 | 4925 | 4925 | 4930 | 4925 | 330 |
| 422 | 20241227 | 120100 | 1064129020 | 4935 | 4930 | 4935 | 4930 | 302 |
| 423 | 20241227 | 120000 | 1062640155 | 4930 | 4930 | 4930 | 4925 | 1056 |
| 424 | 20241227 | 115900 | 1057437175 | 4935 | 4935 | 4935 | 4935 | 4 |
| 425 | 20241227 | 115800 | 1057417435 | 4935 | 4935 | 4935 | 4935 | 0 |
| 426 | 20241227 | 115700 | 1057417435 | 4935 | 4935 | 4935 | 4930 | 1035 |
| 427 | 20241227 | 115600 | 1052314870 | 4935 | 4935 | 4935 | 4935 | 0 |
| 428 | 20241227 | 115500 | 1052314870 | 4935 | 4935 | 4935 | 4935 | 0 |
| 429 | 20241227 | 115400 | 1052314870 | 4935 | 4935 | 4935 | 4935 | 0 |
| 430 | 20241227 | 115300 | 1052314870 | 4935 | 4935 | 4935 | 4935 | 1 |
| 431 | 20241227 | 115200 | 1052309935 | 4925 | 4930 | 4930 | 4925 | 698 |
| 432 | 20241227 | 115100 | 1048871930 | 4940 | 4940 | 4940 | 4940 | 4 |
| 433 | 20241227 | 115000 | 1048852170 | 4935 | 4935 | 4935 | 4935 | 669 |
| 434 | 20241227 | 114900 | 1045550655 | 4940 | 4940 | 4940 | 4940 | 51 |
| 435 | 20241227 | 114800 | 1045298715 | 4940 | 4940 | 4940 | 4940 | 27 |
| 436 | 20241227 | 114700 | 1045165335 | 4935 | 4935 | 4935 | 4935 | 4 |
| 437 | 20241227 | 114600 | 1045145595 | 4925 | 4930 | 4930 | 4925 | 470 |
| 438 | 20241227 | 114500 | 1042829825 | 4930 | 4930 | 4930 | 4930 | 50 |
| 439 | 20241227 | 114400 | 1042583325 | 4930 | 4930 | 4930 | 4930 | 383 |
| 440 | 20241227 | 114300 | 1040695135 | 4930 | 4925 | 4930 | 4925 | 373 |
| 441 | 20241227 | 114200 | 1038856810 | 4925 | 4925 | 4925 | 4925 | 748 |
| 442 | 20241227 | 114100 | 1035172910 | 4925 | 4930 | 4930 | 4925 | 22 |
| 443 | 20241227 | 114000 | 1035064510 | 4930 | 4930 | 4930 | 4930 | 0 |
| 444 | 20241227 | 113900 | 1035064510 | 4930 | 4930 | 4930 | 4930 | 5 |
| 445 | 20241227 | 113800 | 1035039860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 446 | 20241227 | 113700 | 1035039860 | 4930 | 4925 | 4930 | 4925 | 355 |
| 447 | 20241227 | 113600 | 1033291435 | 4925 | 4925 | 4925 | 4925 | 0 |
| 448 | 20241227 | 113500 | 1033291435 | 4925 | 4925 | 4925 | 4925 | 10 |
| 449 | 20241227 | 113400 | 1033242185 | 4925 | 4925 | 4925 | 4925 | 5 |
| 450 | 20241227 | 113300 | 1033217560 | 4935 | 4935 | 4935 | 4935 | 0 |
| 451 | 20241227 | 113200 | 1033217560 | 4935 | 4930 | 4935 | 4930 | 604 |
| 452 | 20241227 | 113100 | 1030237630 | 4930 | 4930 | 4930 | 4930 | 61 |
| 453 | 20241227 | 113000 | 1029936900 | 4930 | 4930 | 4930 | 4930 | 2 |
| 454 | 20241227 | 112900 | 1029927040 | 4925 | 4925 | 4925 | 4925 | 99 |
| 455 | 20241227 | 112800 | 1029439465 | 4925 | 4925 | 4925 | 4925 | 2 |
| 456 | 20241227 | 112700 | 1029429615 | 4930 | 4930 | 4930 | 4930 | 10 |
| 457 | 20241227 | 112600 | 1029380315 | 4930 | 4935 | 4935 | 4930 | 262 |
| 458 | 20241227 | 112500 | 1028088545 | 4935 | 4935 | 4935 | 4935 | 2 |
| 459 | 20241227 | 112400 | 1028078675 | 4930 | 4930 | 4930 | 4930 | 0 |
| 460 | 20241227 | 112300 | 1028078675 | 4930 | 4930 | 4930 | 4930 | 0 |
| 461 | 20241227 | 112200 | 1028078675 | 4930 | 4935 | 4935 | 4930 | 393 |
| 462 | 20241227 | 112100 | 1026140815 | 4935 | 4935 | 4935 | 4935 | 12 |
| 463 | 20241227 | 112000 | 1026081595 | 4930 | 4930 | 4930 | 4930 | 1 |
| 464 | 20241227 | 111900 | 1026076665 | 4940 | 4935 | 4940 | 4935 | 11 |
| 465 | 20241227 | 111800 | 1026022365 | 4935 | 4930 | 4935 | 4930 | 395 |
| 466 | 20241227 | 111700 | 1024074170 | 4935 | 4940 | 4940 | 4935 | 68 |
| 467 | 20241227 | 111600 | 1023738580 | 4940 | 4940 | 4940 | 4940 | 98 |
| 468 | 20241227 | 111500 | 1023254460 | 4935 | 4940 | 4940 | 4935 | 3 |
| 469 | 20241227 | 111400 | 1023239645 | 4925 | 4925 | 4925 | 4925 | 100 |
| 470 | 20241227 | 111300 | 1022747145 | 4925 | 4930 | 4930 | 4925 | 290 |
| 471 | 20241227 | 111200 | 1021318130 | 4920 | 4935 | 4935 | 4920 | 4 |
| 472 | 20241227 | 111100 | 1021298435 | 4935 | 4935 | 4940 | 4935 | 242 |
| 473 | 20241227 | 111000 | 1020104160 | 4915 | 4935 | 4935 | 4915 | 1520 |
| 474 | 20241227 | 110900 | 1012625525 | 4935 | 4925 | 4935 | 4925 | 333 |
| 475 | 20241227 | 110800 | 1010984290 | 4925 | 4930 | 4930 | 4925 | 2198 |
| 476 | 20241227 | 110700 | 1000157515 | 4930 | 4935 | 4935 | 4925 | 6091 |
| 477 | 20241227 | 110600 | 970128925 | 4935 | 4930 | 4935 | 4930 | 903 |
| 478 | 20241227 | 110500 | 965673370 | 4935 | 4935 | 4935 | 4930 | 1310 |
| 479 | 20241227 | 110400 | 959213705 | 4935 | 4935 | 4935 | 4935 | 2719 |
| 480 | 20241227 | 110300 | 945795440 | 4935 | 4940 | 4945 | 4935 | 2210 |
| 481 | 20241227 | 110200 | 934876310 | 4940 | 4945 | 4950 | 4940 | 1829 |
| 482 | 20241227 | 110100 | 925831850 | 4950 | 4955 | 4955 | 4950 | 12443 |
| 483 | 20241227 | 110000 | 864220385 | 4960 | 4965 | 4970 | 4960 | 8992 |
| 484 | 20241227 | 105900 | 819619760 | 4965 | 4965 | 4970 | 4965 | 1924 |
| 485 | 20241227 | 105800 | 810066825 | 4970 | 4965 | 4970 | 4965 | 444 |
| 486 | 20241227 | 105700 | 807860860 | 4965 | 4965 | 4965 | 4965 | 184 |
| 487 | 20241227 | 105600 | 806947300 | 4960 | 4955 | 4960 | 4955 | 1216 |
| 488 | 20241227 | 105500 | 800916340 | 4960 | 4950 | 4960 | 4950 | 2 |
| 489 | 20241227 | 105400 | 800906430 | 4960 | 4955 | 4960 | 4950 | 1075 |
| 490 | 20241227 | 105300 | 795584800 | 4955 | 4955 | 4960 | 4955 | 53 |
| 491 | 20241227 | 105200 | 795322135 | 4955 | 4960 | 4960 | 4955 | 221 |
| 492 | 20241227 | 105100 | 794226075 | 4960 | 4960 | 4960 | 4950 | 347 |
| 493 | 20241227 | 105000 | 792507095 | 4955 | 4955 | 4955 | 4955 | 340 |
| 494 | 20241227 | 104900 | 790822395 | 4955 | 4955 | 4960 | 4950 | 124 |
| 495 | 20241227 | 104800 | 790208090 | 4955 | 4965 | 4965 | 4955 | 8259 |
| 496 | 20241227 | 104700 | 749265080 | 4970 | 4965 | 4970 | 4960 | 283 |
| 497 | 20241227 | 104600 | 747859185 | 4965 | 4965 | 4965 | 4960 | 95 |
| 498 | 20241227 | 104500 | 747387735 | 4960 | 4965 | 4965 | 4960 | 51 |
| 499 | 20241227 | 104400 | 747134735 | 4965 | 4965 | 4965 | 4965 | 500 |
| 500 | 20241227 | 104300 | 744652235 | 4965 | 4970 | 4970 | 4965 | 211 |
| 501 | 20241227 | 104200 | 743604110 | 4965 | 4965 | 4965 | 4965 | 755 |
| 502 | 20241227 | 104100 | 739855535 | 4965 | 4965 | 4965 | 4965 | 60 |
| 503 | 20241227 | 104000 | 739557635 | 4965 | 4970 | 4970 | 4965 | 1244 |
| 504 | 20241227 | 103900 | 733380175 | 4970 | 4970 | 4970 | 4970 | 11 |
| 505 | 20241227 | 103800 | 733325505 | 4970 | 4975 | 4975 | 4970 | 311 |
| 506 | 20241227 | 103700 | 731779830 | 4975 | 4970 | 4975 | 4965 | 455 |
| 507 | 20241227 | 103600 | 729518735 | 4970 | 4970 | 4970 | 4970 | 945 |
| 508 | 20241227 | 103500 | 724822085 | 4975 | 4975 | 4975 | 4975 | 128 |
| 509 | 20241227 | 103400 | 724185285 | 4975 | 4975 | 4975 | 4975 | 188 |
| 510 | 20241227 | 103300 | 723249985 | 4970 | 4980 | 4980 | 4970 | 50 |
| 511 | 20241227 | 103200 | 723001475 | 4980 | 4970 | 4980 | 4970 | 1207 |
| 512 | 20241227 | 103100 | 716997670 | 4965 | 4970 | 4970 | 4965 | 325 |
| 513 | 20241227 | 103000 | 715383920 | 4970 | 4970 | 4970 | 4970 | 60 |
| 514 | 20241227 | 102900 | 715085720 | 4970 | 4965 | 4970 | 4960 | 461 |
| 515 | 20241227 | 102800 | 712795035 | 4965 | 4965 | 4965 | 4965 | 331 |
| 516 | 20241227 | 102700 | 711151620 | 4965 | 4965 | 4965 | 4965 | 241 |
| 517 | 20241227 | 102600 | 709955055 | 4970 | 4965 | 4970 | 4965 | 89 |
| 518 | 20241227 | 102500 | 709513145 | 4965 | 4970 | 4970 | 4960 | 11529 |
| 519 | 20241227 | 102400 | 652273820 | 4970 | 4980 | 4980 | 4970 | 8409 |
| 520 | 20241227 | 102300 | 610438770 | 4975 | 4990 | 4990 | 4975 | 1209 |
| 521 | 20241227 | 102200 | 604417900 | 4990 | 4980 | 4990 | 4975 | 1629 |
| 522 | 20241227 | 102100 | 596303975 | 4980 | 4980 | 4980 | 4975 | 4753 |
| 523 | 20241227 | 102000 | 572635810 | 4985 | 4990 | 4990 | 4985 | 2785 |
| 524 | 20241227 | 101900 | 558745955 | 4990 | 4990 | 4990 | 4990 | 64 |
| 525 | 20241227 | 101800 | 558426595 | 4990 | 4995 | 4995 | 4990 | 38 |
| 526 | 20241227 | 101700 | 558236970 | 4990 | 4990 | 4990 | 4990 | 29 |
| 527 | 20241227 | 101600 | 558092260 | 4990 | 4990 | 4990 | 4990 | 908 |
| 528 | 20241227 | 101500 | 553561340 | 4995 | 4995 | 4995 | 4990 | 954 |
| 529 | 20241227 | 101400 | 548796305 | 4995 | 4995 | 5000 | 4995 | 233 |
| 530 | 20241227 | 101300 | 547632000 | 4995 | 5010 | 5010 | 4995 | 3644 |
| 531 | 20241227 | 101200 | 529381330 | 5010 | 5010 | 5020 | 5010 | 935 |
| 532 | 20241227 | 101100 | 524688900 | 5010 | 5020 | 5020 | 5010 | 263 |
| 533 | 20241227 | 101000 | 523369260 | 5020 | 5010 | 5020 | 5010 | 641 |
| 534 | 20241227 | 100900 | 520157750 | 5010 | 5010 | 5010 | 5000 | 1364 |
| 535 | 20241227 | 100800 | 513325070 | 5010 | 5000 | 5010 | 5000 | 163 |
| 536 | 20241227 | 100700 | 512510060 | 5000 | 4995 | 5000 | 4995 | 257 |
| 537 | 20241227 | 100600 | 511226060 | 5000 | 5000 | 5000 | 5000 | 47 |
| 538 | 20241227 | 100500 | 510991060 | 4995 | 5000 | 5000 | 4995 | 252 |
| 539 | 20241227 | 100400 | 509731300 | 5000 | 4995 | 5000 | 4995 | 54 |
| 540 | 20241227 | 100300 | 509461550 | 5000 | 4995 | 5000 | 4995 | 102 |
| 541 | 20241227 | 100200 | 508952035 | 5000 | 4990 | 5000 | 4990 | 626 |
| 542 | 20241227 | 100100 | 505823960 | 4990 | 4995 | 4995 | 4990 | 821 |
| 543 | 20241227 | 100000 | 501724845 | 5000 | 4995 | 5000 | 4995 | 47 |
| 544 | 20241227 | 095900 | 501490025 | 5000 | 4990 | 5000 | 4990 | 76 |
| 545 | 20241227 | 095800 | 501110470 | 4995 | 4995 | 5000 | 4990 | 961 |
| 546 | 20241227 | 095700 | 496313565 | 4990 | 4995 | 4995 | 4990 | 302 |
| 547 | 20241227 | 095600 | 494805195 | 4990 | 4995 | 4995 | 4985 | 355 |
| 548 | 20241227 | 095500 | 493033955 | 5000 | 4985 | 5000 | 4985 | 398 |
| 549 | 20241227 | 095400 | 491047215 | 4985 | 4985 | 4985 | 4985 | 624 |
| 550 | 20241227 | 095300 | 487936575 | 4985 | 4985 | 4985 | 4985 | 191 |
| 551 | 20241227 | 095200 | 486984440 | 4985 | 4980 | 4985 | 4980 | 2 |
| 552 | 20241227 | 095100 | 486974475 | 4980 | 4980 | 4985 | 4975 | 2197 |
| 553 | 20241227 | 095000 | 476034350 | 4990 | 4990 | 4990 | 4980 | 9565 |
| 554 | 20241227 | 094900 | 428332165 | 4990 | 4990 | 4990 | 4990 | 315 |
| 555 | 20241227 | 094800 | 426760315 | 4990 | 4995 | 4995 | 4990 | 618 |
| 556 | 20241227 | 094700 | 423676480 | 4990 | 4990 | 4990 | 4990 | 554 |
| 557 | 20241227 | 094600 | 420912020 | 4990 | 4990 | 4990 | 4985 | 491 |
| 558 | 20241227 | 094500 | 418462365 | 4985 | 4995 | 4995 | 4985 | 5786 |
| 559 | 20241227 | 094400 | 389582910 | 5000 | 5010 | 5010 | 5000 | 219 |
| 560 | 20241227 | 094300 | 388487790 | 5000 | 5010 | 5010 | 4995 | 1683 |
| 561 | 20241227 | 094200 | 380073120 | 5010 | 5010 | 5010 | 5010 | 13 |
| 562 | 20241227 | 094100 | 380007990 | 5000 | 5000 | 5000 | 5000 | 78 |
| 563 | 20241227 | 094000 | 379617990 | 5000 | 5010 | 5010 | 5000 | 276 |
| 564 | 20241227 | 093900 | 378237840 | 5020 | 5020 | 5020 | 5020 | 0 |
| 565 | 20241227 | 093800 | 378237840 | 5020 | 5010 | 5020 | 5010 | 331 |
| 566 | 20241227 | 093700 | 376577840 | 5020 | 5010 | 5040 | 5000 | 2073 |
| 567 | 20241227 | 093600 | 366148820 | 5010 | 4995 | 5010 | 4995 | 256 |
| 568 | 20241227 | 093500 | 364868735 | 4995 | 5000 | 5010 | 4995 | 3790 |
| 569 | 20241227 | 093400 | 345922275 | 4995 | 5000 | 5000 | 4990 | 3796 |
| 570 | 20241227 | 093300 | 326958605 | 5000 | 5000 | 5000 | 5000 | 510 |
| 571 | 20241227 | 093200 | 324408605 | 5000 | 5010 | 5060 | 4995 | 2003 |
| 572 | 20241227 | 093100 | 314376615 | 5010 | 5000 | 5010 | 4995 | 407 |
| 573 | 20241227 | 093000 | 312342445 | 5000 | 5000 | 5010 | 5000 | 375 |
| 574 | 20241227 | 092900 | 310467435 | 4995 | 4995 | 4995 | 4995 | 110 |
| 575 | 20241227 | 092800 | 309917985 | 4990 | 4985 | 4995 | 4985 | 184 |
| 576 | 20241227 | 092700 | 309000185 | 4980 | 4990 | 4990 | 4980 | 1586 |
| 577 | 20241227 | 092600 | 301095770 | 4990 | 4995 | 5000 | 4985 | 1379 |
| 578 | 20241227 | 092500 | 294214430 | 4995 | 5000 | 5000 | 4990 | 771 |
| 579 | 20241227 | 092400 | 290366870 | 4995 | 4980 | 4995 | 4980 | 3218 |
| 580 | 20241227 | 092300 | 274302620 | 4985 | 4980 | 5000 | 4980 | 988 |
| 581 | 20241227 | 092200 | 269374320 | 4985 | 4985 | 4990 | 4980 | 4362 |
| 582 | 20241227 | 092100 | 247638925 | 4985 | 4995 | 5000 | 4985 | 1284 |
| 583 | 20241227 | 092000 | 241225765 | 4995 | 4990 | 4995 | 4980 | 7570 |
| 584 | 20241227 | 091900 | 203491360 | 4995 | 4990 | 4995 | 4990 | 1203 |
| 585 | 20241227 | 091800 | 197485855 | 4990 | 5010 | 5010 | 4990 | 3464 |
| 586 | 20241227 | 091700 | 180176080 | 5010 | 5010 | 5020 | 5010 | 590 |
| 587 | 20241227 | 091600 | 177220170 | 5020 | 5010 | 5020 | 5000 | 665 |
| 588 | 20241227 | 091500 | 173889170 | 5010 | 5010 | 5050 | 5010 | 407 |
| 589 | 20241227 | 091400 | 171844100 | 5010 | 5010 | 5010 | 5000 | 1260 |
| 590 | 20241227 | 091300 | 165536250 | 5010 | 5010 | 5010 | 5000 | 4661 |
| 591 | 20241227 | 091200 | 142214290 | 5010 | 5010 | 5020 | 5010 | 2700 |
| 592 | 20241227 | 091100 | 128681180 | 5010 | 5000 | 5010 | 5000 | 149 |
| 593 | 20241227 | 091000 | 127935650 | 4995 | 5000 | 5010 | 4995 | 3149 |
| 594 | 20241227 | 090900 | 112200470 | 5010 | 5000 | 5020 | 5000 | 205 |
| 595 | 20241227 | 090800 | 111174350 | 5020 | 5000 | 5020 | 5000 | 769 |
| 596 | 20241227 | 090700 | 107329030 | 5000 | 5010 | 5010 | 5000 | 3018 |
| 597 | 20241227 | 090600 | 92232390 | 5010 | 5010 | 5010 | 5010 | 1994 |
| 598 | 20241227 | 090500 | 82242450 | 5030 | 5070 | 5070 | 5010 | 10425 |
| 599 | 20241227 | 090400 | 29784620 | 5070 | 5100 | 5100 | 5070 | 211 |
| 600 | 20241227 | 090300 | 28714430 | 5070 | 5090 | 5100 | 5060 | 603 |
| 601 | 20241227 | 090200 | 25652230 | 5090 | 5090 | 5090 | 5090 | 0 |
| 602 | 20241227 | 090100 | 25652230 | 5090 | 5120 | 5120 | 5090 | 1531 |
| 603 | 20241227 | 090000 | 17846300 | 5120 | 5100 | 5120 | 5050 | 3509 |