30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 192100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 10910 |
| 3 | 20241226 | 192000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20241226 | 191900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20241226 | 191800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20241226 | 191700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20241226 | 191600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20241226 | 191500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20241226 | 191400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20241226 | 191300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20241226 | 191200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20241226 | 191100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20241226 | 191000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20241226 | 190900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20241226 | 190800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20241226 | 190700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20241226 | 190600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20241226 | 190500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20241226 | 190400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20241226 | 190300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20241226 | 190200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20241226 | 190100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20241226 | 190000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20241226 | 185900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20241226 | 185800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20241226 | 185700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20241226 | 185600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20241226 | 185500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20241226 | 185400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20241226 | 185300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20241226 | 185200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20241226 | 185100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 10910 |
| 33 | 20241226 | 185000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20241226 | 184900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20241226 | 184800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20241226 | 184700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20241226 | 184600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20241226 | 184500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20241226 | 184400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20241226 | 184300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20241226 | 184200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20241226 | 184100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20241226 | 184000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20241226 | 183900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20241226 | 183800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20241226 | 183700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20241226 | 183600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20241226 | 183500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20241226 | 183400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20241226 | 183300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20241226 | 183200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20241226 | 183100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20241226 | 183000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20241226 | 182900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20241226 | 182800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20241226 | 182700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20241226 | 182600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20241226 | 182500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20241226 | 182400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20241226 | 182300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20241226 | 182200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20241226 | 182100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 10910 |
| 63 | 20241226 | 182000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20241226 | 181900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20241226 | 181800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20241226 | 181700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20241226 | 181600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20241226 | 181500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20241226 | 181400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20241226 | 181300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20241226 | 181200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20241226 | 181100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20241226 | 181000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20241226 | 180900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20241226 | 180800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20241226 | 180700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20241226 | 180600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20241226 | 180500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20241226 | 180400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20241226 | 180300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20241226 | 180200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20241226 | 180100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20241226 | 180000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20241226 | 175900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20241226 | 175800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20241226 | 175700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20241226 | 175600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20241226 | 175500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20241226 | 175400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20241226 | 175300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20241226 | 175200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20241226 | 175100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 10910 |
| 93 | 20241226 | 175000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20241226 | 174900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20241226 | 174800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20241226 | 174700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20241226 | 174600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20241226 | 174500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20241226 | 174400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20241226 | 174300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20241226 | 174200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20241226 | 174100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20241226 | 174000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20241226 | 173900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20241226 | 173800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20241226 | 173700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20241226 | 173600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20241226 | 173500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20241226 | 173400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20241226 | 173300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20241226 | 173200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20241226 | 173100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20241226 | 173000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20241226 | 172900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20241226 | 172800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20241226 | 172700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20241226 | 172600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20241226 | 172500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20241226 | 172400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20241226 | 172300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20241226 | 172200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20241226 | 172100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 10910 |
| 123 | 20241226 | 172000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20241226 | 171900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20241226 | 171800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20241226 | 171700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20241226 | 171600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20241226 | 171500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20241226 | 171400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20241226 | 171300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20241226 | 171200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20241226 | 171100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20241226 | 171000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20241226 | 170900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20241226 | 170800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20241226 | 170700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20241226 | 170600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20241226 | 170500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20241226 | 170400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20241226 | 170300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20241226 | 170200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20241226 | 170100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20241226 | 170000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20241226 | 165900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20241226 | 165800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20241226 | 165700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20241226 | 165600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20241226 | 165500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20241226 | 165400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20241226 | 165300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20241226 | 165200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20241226 | 165100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 10910 |
| 153 | 20241226 | 165000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20241226 | 164900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20241226 | 164800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20241226 | 164700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20241226 | 164600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20241226 | 164500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20241226 | 164400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20241226 | 164300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20241226 | 164200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20241226 | 164100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20241226 | 164000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20241226 | 163900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20241226 | 163800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20241226 | 163700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20241226 | 163600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20241226 | 163500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20241226 | 163400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20241226 | 163300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20241226 | 163200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20241226 | 163100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20241226 | 163000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20241226 | 162900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20241226 | 162800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20241226 | 162700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20241226 | 162600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20241226 | 162500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20241226 | 162400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20241226 | 162300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20241226 | 162200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20241226 | 162100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 10910 |
| 183 | 20241226 | 162000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20241226 | 161900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20241226 | 161800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20241226 | 161700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20241226 | 161600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20241226 | 161500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20241226 | 161400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20241226 | 161300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20241226 | 161200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20241226 | 161100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20241226 | 161000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20241226 | 160900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20241226 | 160800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20241226 | 160700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20241226 | 160600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20241226 | 160500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20241226 | 160400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20241226 | 160300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20241226 | 160200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20241226 | 160100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20241226 | 160000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20241226 | 155900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20241226 | 155800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20241226 | 155700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20241226 | 155600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20241226 | 155500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20241226 | 155400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20241226 | 155300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20241226 | 155200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20241226 | 155100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 10910 |
| 213 | 20241226 | 155000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20241226 | 154900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20241226 | 154800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20241226 | 154700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20241226 | 154600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20241226 | 154500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20241226 | 154400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20241226 | 154300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20241226 | 154200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20241226 | 154100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20241226 | 154000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20241226 | 153900 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20241226 | 153800 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20241226 | 153700 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20241226 | 153600 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20241226 | 153500 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20241226 | 153400 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20241226 | 153300 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20241226 | 153200 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 232 | 20241226 | 153100 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 233 | 20241226 | 153000 | 1856969260 | 3670 | 3670 | 3670 | 3670 | 10910 |
| 234 | 20241226 | 152900 | 1816929560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 235 | 20241226 | 152800 | 1816929560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 236 | 20241226 | 152700 | 1816929560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 237 | 20241226 | 152600 | 1816929560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 238 | 20241226 | 152500 | 1816929560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 239 | 20241226 | 152400 | 1816929560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 240 | 20241226 | 152300 | 1816929560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 241 | 20241226 | 152200 | 1816929560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 242 | 20241226 | 152100 | 1816929560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 243 | 20241226 | 152000 | 1816929560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 244 | 20241226 | 151900 | 1816929560 | 3665 | 3665 | 3665 | 3650 | 14289 |
| 245 | 20241226 | 151800 | 1764700775 | 3665 | 3670 | 3670 | 3665 | 1763 |
| 246 | 20241226 | 151700 | 1758238680 | 3670 | 3675 | 3675 | 3670 | 36 |
| 247 | 20241226 | 151600 | 1758106545 | 3670 | 3675 | 3675 | 3670 | 523 |
| 248 | 20241226 | 151500 | 1756186785 | 3670 | 3675 | 3675 | 3670 | 1041 |
| 249 | 20241226 | 151400 | 1752366125 | 3675 | 3665 | 3675 | 3665 | 1928 |
| 250 | 20241226 | 151300 | 1745293380 | 3665 | 3665 | 3670 | 3665 | 1846 |
| 251 | 20241226 | 151200 | 1738527735 | 3665 | 3665 | 3665 | 3665 | 476 |
| 252 | 20241226 | 151100 | 1736783195 | 3665 | 3665 | 3665 | 3665 | 221 |
| 253 | 20241226 | 151000 | 1735973230 | 3670 | 3670 | 3670 | 3665 | 729 |
| 254 | 20241226 | 150900 | 1733300940 | 3665 | 3670 | 3670 | 3665 | 202 |
| 255 | 20241226 | 150800 | 1732559605 | 3670 | 3665 | 3670 | 3665 | 637 |
| 256 | 20241226 | 150700 | 1730222065 | 3665 | 3670 | 3670 | 3665 | 905 |
| 257 | 20241226 | 150600 | 1726905235 | 3670 | 3665 | 3670 | 3665 | 702 |
| 258 | 20241226 | 150500 | 1724332360 | 3665 | 3665 | 3665 | 3665 | 1053 |
| 259 | 20241226 | 150400 | 1720473115 | 3670 | 3670 | 3670 | 3670 | 20 |
| 260 | 20241226 | 150300 | 1720399715 | 3670 | 3670 | 3670 | 3670 | 2 |
| 261 | 20241226 | 150200 | 1720392375 | 3670 | 3665 | 3670 | 3660 | 5032 |
| 262 | 20241226 | 150100 | 1701975045 | 3670 | 3670 | 3670 | 3670 | 4 |
| 263 | 20241226 | 150000 | 1701960365 | 3660 | 3670 | 3670 | 3660 | 1294 |
| 264 | 20241226 | 145900 | 1697223470 | 3665 | 3665 | 3665 | 3665 | 0 |
| 265 | 20241226 | 145800 | 1697223470 | 3665 | 3665 | 3665 | 3665 | 833 |
| 266 | 20241226 | 145700 | 1694170525 | 3665 | 3670 | 3670 | 3665 | 373 |
| 267 | 20241226 | 145600 | 1692801915 | 3670 | 3670 | 3670 | 3670 | 109 |
| 268 | 20241226 | 145500 | 1692401885 | 3675 | 3675 | 3675 | 3675 | 2 |
| 269 | 20241226 | 145400 | 1692394535 | 3675 | 3680 | 3680 | 3675 | 424 |
| 270 | 20241226 | 145300 | 1690834245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 271 | 20241226 | 145200 | 1690834245 | 3675 | 3675 | 3680 | 3675 | 505 |
| 272 | 20241226 | 145100 | 1688978320 | 3675 | 3675 | 3675 | 3670 | 461 |
| 273 | 20241226 | 145000 | 1687286420 | 3670 | 3665 | 3670 | 3665 | 1506 |
| 274 | 20241226 | 144900 | 1681759415 | 3665 | 3665 | 3665 | 3660 | 1102 |
| 275 | 20241226 | 144800 | 1677722795 | 3660 | 3660 | 3660 | 3660 | 60 |
| 276 | 20241226 | 144700 | 1677503195 | 3660 | 3660 | 3660 | 3660 | 240 |
| 277 | 20241226 | 144600 | 1676624795 | 3660 | 3660 | 3660 | 3660 | 837 |
| 278 | 20241226 | 144500 | 1673561375 | 3660 | 3670 | 3670 | 3660 | 10140 |
| 279 | 20241226 | 144400 | 1636357820 | 3675 | 3675 | 3675 | 3675 | 400 |
| 280 | 20241226 | 144300 | 1634887820 | 3675 | 3675 | 3675 | 3675 | 1346 |
| 281 | 20241226 | 144200 | 1629941270 | 3675 | 3670 | 3675 | 3670 | 270 |
| 282 | 20241226 | 144100 | 1628949795 | 3680 | 3680 | 3680 | 3680 | 257 |
| 283 | 20241226 | 144000 | 1628004035 | 3680 | 3680 | 3685 | 3680 | 29 |
| 284 | 20241226 | 143900 | 1627897285 | 3680 | 3680 | 3680 | 3680 | 724 |
| 285 | 20241226 | 143800 | 1625232965 | 3680 | 3675 | 3680 | 3670 | 1283 |
| 286 | 20241226 | 143700 | 1620524175 | 3675 | 3680 | 3680 | 3675 | 695 |
| 287 | 20241226 | 143600 | 1617969450 | 3680 | 3675 | 3680 | 3675 | 21 |
| 288 | 20241226 | 143500 | 1617892195 | 3675 | 3675 | 3675 | 3675 | 620 |
| 289 | 20241226 | 143400 | 1615613695 | 3675 | 3680 | 3680 | 3675 | 1175 |
| 290 | 20241226 | 143300 | 1611289750 | 3675 | 3660 | 3675 | 3660 | 12408 |
| 291 | 20241226 | 143200 | 1565780275 | 3670 | 3655 | 3670 | 3650 | 10515 |
| 292 | 20241226 | 143100 | 1527389130 | 3655 | 3665 | 3665 | 3655 | 5001 |
| 293 | 20241226 | 143000 | 1509100210 | 3660 | 3670 | 3670 | 3660 | 53 |
| 294 | 20241226 | 142900 | 1508906200 | 3670 | 3670 | 3670 | 3670 | 0 |
| 295 | 20241226 | 142800 | 1508906200 | 3670 | 3670 | 3670 | 3670 | 0 |
| 296 | 20241226 | 142700 | 1508906200 | 3670 | 3670 | 3670 | 3670 | 154 |
| 297 | 20241226 | 142600 | 1508341020 | 3655 | 3660 | 3660 | 3655 | 2143 |
| 298 | 20241226 | 142500 | 1500507390 | 3670 | 3670 | 3670 | 3655 | 2642 |
| 299 | 20241226 | 142400 | 1490825960 | 3670 | 3670 | 3670 | 3670 | 4 |
| 300 | 20241226 | 142300 | 1490811280 | 3675 | 3660 | 3675 | 3660 | 1505 |
| 301 | 20241226 | 142200 | 1485302965 | 3675 | 3670 | 3675 | 3660 | 1601 |
| 302 | 20241226 | 142100 | 1479433645 | 3675 | 3675 | 3675 | 3675 | 117 |
| 303 | 20241226 | 142000 | 1479003670 | 3675 | 3675 | 3675 | 3675 | 548 |
| 304 | 20241226 | 141900 | 1476989770 | 3675 | 3670 | 3675 | 3670 | 6656 |
| 305 | 20241226 | 141800 | 1452561640 | 3665 | 3670 | 3670 | 3665 | 2769 |
| 306 | 20241226 | 141700 | 1442412755 | 3670 | 3660 | 3670 | 3660 | 355 |
| 307 | 20241226 | 141600 | 1441113405 | 3675 | 3655 | 3675 | 3655 | 409 |
| 308 | 20241226 | 141500 | 1439618490 | 3675 | 3655 | 3675 | 3655 | 6 |
| 309 | 20241226 | 141400 | 1439596540 | 3675 | 3680 | 3680 | 3655 | 1607 |
| 310 | 20241226 | 141300 | 1433720095 | 3660 | 3670 | 3670 | 3660 | 4368 |
| 311 | 20241226 | 141200 | 1417723205 | 3670 | 3680 | 3680 | 3670 | 1366 |
| 312 | 20241226 | 141100 | 1412709905 | 3680 | 3680 | 3680 | 3680 | 20 |
| 313 | 20241226 | 141000 | 1412636305 | 3680 | 3680 | 3680 | 3680 | 0 |
| 314 | 20241226 | 140900 | 1412636305 | 3680 | 3680 | 3680 | 3680 | 217 |
| 315 | 20241226 | 140800 | 1411837745 | 3680 | 3660 | 3680 | 3660 | 1234 |
| 316 | 20241226 | 140700 | 1407297565 | 3660 | 3675 | 3675 | 3660 | 5414 |
| 317 | 20241226 | 140600 | 1387423675 | 3670 | 3660 | 3670 | 3660 | 1122 |
| 318 | 20241226 | 140500 | 1383309935 | 3665 | 3665 | 3665 | 3665 | 11 |
| 319 | 20241226 | 140400 | 1383269620 | 3665 | 3665 | 3665 | 3665 | 46 |
| 320 | 20241226 | 140300 | 1383101030 | 3665 | 3670 | 3670 | 3665 | 4443 |
| 321 | 20241226 | 140200 | 1366817315 | 3670 | 3670 | 3670 | 3670 | 1078 |
| 322 | 20241226 | 140100 | 1362861055 | 3665 | 3665 | 3665 | 3665 | 50 |
| 323 | 20241226 | 140000 | 1362677805 | 3665 | 3665 | 3665 | 3665 | 2161 |
| 324 | 20241226 | 135900 | 1354757740 | 3665 | 3665 | 3665 | 3665 | 0 |
| 325 | 20241226 | 135800 | 1354757740 | 3665 | 3670 | 3670 | 3665 | 601 |
| 326 | 20241226 | 135700 | 1352553840 | 3670 | 3670 | 3670 | 3670 | 50 |
| 327 | 20241226 | 135600 | 1352370340 | 3665 | 3665 | 3675 | 3665 | 2920 |
| 328 | 20241226 | 135500 | 1341655460 | 3665 | 3670 | 3670 | 3665 | 241 |
| 329 | 20241226 | 135400 | 1340772190 | 3670 | 3670 | 3670 | 3670 | 251 |
| 330 | 20241226 | 135300 | 1339851020 | 3670 | 3675 | 3675 | 3665 | 541 |
| 331 | 20241226 | 135200 | 1337866705 | 3675 | 3670 | 3675 | 3670 | 2535 |
| 332 | 20241226 | 135100 | 1328555755 | 3670 | 3675 | 3675 | 3670 | 176 |
| 333 | 20241226 | 135000 | 1327909815 | 3675 | 3675 | 3675 | 3675 | 1151 |
| 334 | 20241226 | 134900 | 1323679890 | 3675 | 3675 | 3675 | 3675 | 1342 |
| 335 | 20241226 | 134800 | 1318748040 | 3675 | 3660 | 3675 | 3660 | 3464 |
| 336 | 20241226 | 134700 | 1306019340 | 3675 | 3675 | 3675 | 3655 | 2515 |
| 337 | 20241226 | 134600 | 1296780470 | 3680 | 3675 | 3680 | 3675 | 1620 |
| 338 | 20241226 | 134500 | 1290826875 | 3680 | 3690 | 3690 | 3650 | 26678 |
| 339 | 20241226 | 134400 | 1193158740 | 3690 | 3690 | 3690 | 3690 | 112 |
| 340 | 20241226 | 134300 | 1192745460 | 3690 | 3690 | 3690 | 3690 | 15 |
| 341 | 20241226 | 134200 | 1192690110 | 3690 | 3690 | 3690 | 3690 | 1517 |
| 342 | 20241226 | 134100 | 1187092380 | 3695 | 3695 | 3695 | 3695 | 504 |
| 343 | 20241226 | 134000 | 1185230100 | 3690 | 3690 | 3690 | 3690 | 10 |
| 344 | 20241226 | 133900 | 1185193200 | 3690 | 3690 | 3690 | 3690 | 177 |
| 345 | 20241226 | 133800 | 1184540070 | 3690 | 3690 | 3690 | 3690 | 5 |
| 346 | 20241226 | 133700 | 1184521620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 347 | 20241226 | 133600 | 1184521620 | 3690 | 3690 | 3690 | 3690 | 112 |
| 348 | 20241226 | 133500 | 1184108340 | 3690 | 3690 | 3690 | 3690 | 0 |
| 349 | 20241226 | 133400 | 1184108340 | 3690 | 3690 | 3690 | 3690 | 1 |
| 350 | 20241226 | 133300 | 1184104650 | 3690 | 3690 | 3690 | 3690 | 37 |
| 351 | 20241226 | 133200 | 1183968120 | 3690 | 3690 | 3690 | 3690 | 264 |
| 352 | 20241226 | 133100 | 1182993960 | 3690 | 3695 | 3695 | 3690 | 106 |
| 353 | 20241226 | 133000 | 1182602390 | 3695 | 3700 | 3700 | 3695 | 6 |
| 354 | 20241226 | 132900 | 1182580195 | 3700 | 3700 | 3700 | 3700 | 0 |
| 355 | 20241226 | 132800 | 1182580195 | 3700 | 3700 | 3700 | 3700 | 20 |
| 356 | 20241226 | 132700 | 1182506195 | 3700 | 3700 | 3700 | 3700 | 37 |
| 357 | 20241226 | 132600 | 1182369295 | 3700 | 3700 | 3700 | 3700 | 1 |
| 358 | 20241226 | 132500 | 1182365595 | 3700 | 3700 | 3700 | 3700 | 0 |
| 359 | 20241226 | 132400 | 1182365595 | 3700 | 3700 | 3700 | 3700 | 0 |
| 360 | 20241226 | 132300 | 1182365595 | 3700 | 3700 | 3700 | 3700 | 294 |
| 361 | 20241226 | 132200 | 1181277795 | 3700 | 3700 | 3700 | 3700 | 2 |
| 362 | 20241226 | 132100 | 1181270395 | 3705 | 3700 | 3705 | 3700 | 830 |
| 363 | 20241226 | 132000 | 1178198895 | 3705 | 3705 | 3705 | 3705 | 0 |
| 364 | 20241226 | 131900 | 1178198895 | 3705 | 3705 | 3705 | 3705 | 0 |
| 365 | 20241226 | 131800 | 1178198895 | 3705 | 3710 | 3710 | 3705 | 301 |
| 366 | 20241226 | 131700 | 1177082190 | 3710 | 3710 | 3710 | 3690 | 1261 |
| 367 | 20241226 | 131600 | 1172427275 | 3710 | 3710 | 3710 | 3710 | 3 |
| 368 | 20241226 | 131500 | 1172416145 | 3705 | 3705 | 3705 | 3705 | 662 |
| 369 | 20241226 | 131400 | 1169963435 | 3710 | 3710 | 3710 | 3710 | 0 |
| 370 | 20241226 | 131300 | 1169963435 | 3710 | 3710 | 3710 | 3710 | 7 |
| 371 | 20241226 | 131200 | 1169937465 | 3710 | 3710 | 3710 | 3710 | 3 |
| 372 | 20241226 | 131100 | 1169926335 | 3710 | 3710 | 3710 | 3710 | 6 |
| 373 | 20241226 | 131000 | 1169904075 | 3710 | 3690 | 3710 | 3690 | 1552 |
| 374 | 20241226 | 130900 | 1164156650 | 3690 | 3695 | 3695 | 3690 | 2862 |
| 375 | 20241226 | 130800 | 1153592170 | 3695 | 3695 | 3695 | 3695 | 1519 |
| 376 | 20241226 | 130700 | 1147979465 | 3700 | 3700 | 3700 | 3700 | 35 |
| 377 | 20241226 | 130600 | 1147849965 | 3700 | 3700 | 3700 | 3700 | 51 |
| 378 | 20241226 | 130500 | 1147661265 | 3700 | 3700 | 3700 | 3700 | 152 |
| 379 | 20241226 | 130400 | 1147098865 | 3700 | 3700 | 3700 | 3700 | 1428 |
| 380 | 20241226 | 130300 | 1141815265 | 3700 | 3700 | 3700 | 3700 | 788 |
| 381 | 20241226 | 130200 | 1138899665 | 3700 | 3700 | 3700 | 3700 | 90 |
| 382 | 20241226 | 130100 | 1138566665 | 3705 | 3705 | 3705 | 3705 | 50 |
| 383 | 20241226 | 130000 | 1138381415 | 3705 | 3705 | 3705 | 3705 | 10 |
| 384 | 20241226 | 125900 | 1138344365 | 3705 | 3705 | 3705 | 3705 | 1 |
| 385 | 20241226 | 125800 | 1138340660 | 3705 | 3700 | 3705 | 3690 | 498 |
| 386 | 20241226 | 125700 | 1136500605 | 3700 | 3705 | 3705 | 3700 | 18 |
| 387 | 20241226 | 125600 | 1136433920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 388 | 20241226 | 125500 | 1136433920 | 3705 | 3700 | 3705 | 3700 | 22 |
| 389 | 20241226 | 125400 | 1136352415 | 3705 | 3705 | 3705 | 3705 | 1 |
| 390 | 20241226 | 125300 | 1136348710 | 3705 | 3705 | 3705 | 3705 | 11 |
| 391 | 20241226 | 125200 | 1136307955 | 3705 | 3695 | 3705 | 3695 | 89 |
| 392 | 20241226 | 125100 | 1135979060 | 3700 | 3700 | 3700 | 3690 | 1158 |
| 393 | 20241226 | 125000 | 1131704140 | 3695 | 3700 | 3700 | 3695 | 174 |
| 394 | 20241226 | 124900 | 1131060345 | 3700 | 3705 | 3705 | 3700 | 367 |
| 395 | 20241226 | 124800 | 1129700630 | 3705 | 3705 | 3705 | 3705 | 1 |
| 396 | 20241226 | 124700 | 1129696925 | 3700 | 3700 | 3700 | 3700 | 170 |
| 397 | 20241226 | 124600 | 1129067925 | 3700 | 3700 | 3700 | 3700 | 21 |
| 398 | 20241226 | 124500 | 1128990225 | 3700 | 3700 | 3700 | 3700 | 10 |
| 399 | 20241226 | 124400 | 1128953225 | 3705 | 3705 | 3705 | 3705 | 37 |
| 400 | 20241226 | 124300 | 1128816140 | 3710 | 3710 | 3710 | 3710 | 1 |
| 401 | 20241226 | 124200 | 1128812430 | 3690 | 3690 | 3700 | 3690 | 1418 |
| 402 | 20241226 | 124100 | 1123578825 | 3690 | 3695 | 3700 | 3690 | 451 |
| 403 | 20241226 | 124000 | 1121911430 | 3690 | 3705 | 3705 | 3690 | 2971 |
| 404 | 20241226 | 123900 | 1110919460 | 3705 | 3705 | 3710 | 3705 | 503 |
| 405 | 20241226 | 123800 | 1109055840 | 3705 | 3705 | 3705 | 3705 | 21 |
| 406 | 20241226 | 123700 | 1108978035 | 3710 | 3710 | 3710 | 3710 | 56 |
| 407 | 20241226 | 123600 | 1108770275 | 3710 | 3710 | 3710 | 3710 | 1 |
| 408 | 20241226 | 123500 | 1108766565 | 3710 | 3710 | 3710 | 3710 | 61 |
| 409 | 20241226 | 123400 | 1108540255 | 3720 | 3720 | 3720 | 3720 | 0 |
| 410 | 20241226 | 123300 | 1108540255 | 3720 | 3720 | 3720 | 3720 | 94 |
| 411 | 20241226 | 123200 | 1108190575 | 3720 | 3720 | 3720 | 3715 | 972 |
| 412 | 20241226 | 123100 | 1104575145 | 3710 | 3715 | 3720 | 3710 | 157 |
| 413 | 20241226 | 123000 | 1103991405 | 3715 | 3710 | 3715 | 3710 | 444 |
| 414 | 20241226 | 122900 | 1102343865 | 3700 | 3700 | 3700 | 3695 | 1754 |
| 415 | 20241226 | 122800 | 1095861565 | 3700 | 3705 | 3705 | 3700 | 185 |
| 416 | 20241226 | 122700 | 1095177045 | 3695 | 3700 | 3705 | 3695 | 5567 |
| 417 | 20241226 | 122600 | 1074602970 | 3700 | 3705 | 3705 | 3700 | 1206 |
| 418 | 20241226 | 122500 | 1070140255 | 3710 | 3710 | 3710 | 3710 | 0 |
| 419 | 20241226 | 122400 | 1070140255 | 3710 | 3710 | 3710 | 3710 | 1797 |
| 420 | 20241226 | 122300 | 1063473385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 421 | 20241226 | 122200 | 1063473385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 422 | 20241226 | 122100 | 1063473385 | 3710 | 3710 | 3710 | 3710 | 1043 |
| 423 | 20241226 | 122000 | 1059603855 | 3710 | 3710 | 3710 | 3710 | 57 |
| 424 | 20241226 | 121900 | 1059392385 | 3710 | 3710 | 3710 | 3710 | 12 |
| 425 | 20241226 | 121800 | 1059347865 | 3710 | 3705 | 3710 | 3705 | 4 |
| 426 | 20241226 | 121700 | 1059333040 | 3700 | 3700 | 3700 | 3700 | 0 |
| 427 | 20241226 | 121600 | 1059333040 | 3700 | 3700 | 3700 | 3700 | 35 |
| 428 | 20241226 | 121500 | 1059203540 | 3700 | 3705 | 3705 | 3700 | 3638 |
| 429 | 20241226 | 121400 | 1045727795 | 3710 | 3710 | 3710 | 3710 | 5 |
| 430 | 20241226 | 121300 | 1045709245 | 3710 | 3710 | 3710 | 3710 | 1 |
| 431 | 20241226 | 121200 | 1045705535 | 3710 | 3715 | 3715 | 3710 | 537 |
| 432 | 20241226 | 121100 | 1043713260 | 3715 | 3715 | 3715 | 3715 | 55 |
| 433 | 20241226 | 121000 | 1043508935 | 3720 | 3725 | 3725 | 3720 | 20 |
| 434 | 20241226 | 120900 | 1043434485 | 3725 | 3725 | 3725 | 3725 | 1 |
| 435 | 20241226 | 120800 | 1043430760 | 3725 | 3725 | 3725 | 3725 | 0 |
| 436 | 20241226 | 120700 | 1043430760 | 3725 | 3720 | 3725 | 3720 | 724 |
| 437 | 20241226 | 120600 | 1040737380 | 3720 | 3720 | 3720 | 3720 | 1001 |
| 438 | 20241226 | 120500 | 1037013660 | 3710 | 3710 | 3710 | 3710 | 391 |
| 439 | 20241226 | 120400 | 1035563050 | 3710 | 3715 | 3715 | 3710 | 1048 |
| 440 | 20241226 | 120300 | 1031674965 | 3710 | 3715 | 3730 | 3710 | 735 |
| 441 | 20241226 | 120200 | 1028944015 | 3725 | 3720 | 3725 | 3720 | 432 |
| 442 | 20241226 | 120100 | 1027335125 | 3720 | 3720 | 3720 | 3720 | 116 |
| 443 | 20241226 | 120000 | 1026903605 | 3715 | 3715 | 3715 | 3715 | 115 |
| 444 | 20241226 | 115900 | 1026476380 | 3715 | 3715 | 3715 | 3715 | 766 |
| 445 | 20241226 | 115800 | 1023630690 | 3720 | 3720 | 3720 | 3720 | 1 |
| 446 | 20241226 | 115700 | 1023626970 | 3720 | 3720 | 3720 | 3720 | 0 |
| 447 | 20241226 | 115600 | 1023626970 | 3720 | 3725 | 3725 | 3720 | 189 |
| 448 | 20241226 | 115500 | 1022923480 | 3725 | 3720 | 3725 | 3720 | 2 |
| 449 | 20241226 | 115400 | 1022916035 | 3725 | 3725 | 3725 | 3725 | 0 |
| 450 | 20241226 | 115300 | 1022916035 | 3725 | 3725 | 3725 | 3725 | 1 |
| 451 | 20241226 | 115200 | 1022912310 | 3720 | 3725 | 3725 | 3720 | 161 |
| 452 | 20241226 | 115100 | 1022313385 | 3720 | 3720 | 3720 | 3720 | 1318 |
| 453 | 20241226 | 115000 | 1017410425 | 3720 | 3715 | 3720 | 3715 | 543 |
| 454 | 20241226 | 114900 | 1015390895 | 3720 | 3725 | 3725 | 3720 | 602 |
| 455 | 20241226 | 114800 | 1013151400 | 3725 | 3725 | 3725 | 3725 | 1404 |
| 456 | 20241226 | 114700 | 1007921500 | 3725 | 3720 | 3725 | 3720 | 769 |
| 457 | 20241226 | 114600 | 1005060815 | 3720 | 3720 | 3720 | 3720 | 21 |
| 458 | 20241226 | 114500 | 1004982695 | 3715 | 3710 | 3715 | 3710 | 1511 |
| 459 | 20241226 | 114400 | 999370875 | 3700 | 3705 | 3705 | 3700 | 485 |
| 460 | 20241226 | 114300 | 997576040 | 3700 | 3710 | 3710 | 3700 | 1633 |
| 461 | 20241226 | 114200 | 991531195 | 3710 | 3710 | 3710 | 3710 | 957 |
| 462 | 20241226 | 114100 | 987980725 | 3715 | 3710 | 3715 | 3710 | 343 |
| 463 | 20241226 | 114000 | 986708185 | 3715 | 3720 | 3720 | 3715 | 12 |
| 464 | 20241226 | 113900 | 986663550 | 3710 | 3710 | 3710 | 3710 | 70 |
| 465 | 20241226 | 113800 | 986403850 | 3715 | 3715 | 3715 | 3715 | 10 |
| 466 | 20241226 | 113700 | 986366700 | 3720 | 3720 | 3720 | 3720 | 1 |
| 467 | 20241226 | 113600 | 986362980 | 3715 | 3710 | 3715 | 3710 | 1974 |
| 468 | 20241226 | 113500 | 979030755 | 3710 | 3710 | 3710 | 3710 | 502 |
| 469 | 20241226 | 113400 | 977168335 | 3715 | 3715 | 3715 | 3715 | 128 |
| 470 | 20241226 | 113300 | 976692815 | 3710 | 3710 | 3710 | 3710 | 995 |
| 471 | 20241226 | 113200 | 973001365 | 3715 | 3715 | 3715 | 3715 | 0 |
| 472 | 20241226 | 113100 | 973001365 | 3715 | 3720 | 3720 | 3715 | 2849 |
| 473 | 20241226 | 113000 | 962417325 | 3715 | 3715 | 3715 | 3715 | 0 |
| 474 | 20241226 | 112900 | 962417325 | 3715 | 3715 | 3715 | 3715 | 141 |
| 475 | 20241226 | 112800 | 961893510 | 3715 | 3715 | 3715 | 3715 | 32 |
| 476 | 20241226 | 112700 | 961774630 | 3715 | 3715 | 3715 | 3715 | 35 |
| 477 | 20241226 | 112600 | 961644605 | 3715 | 3715 | 3715 | 3715 | 0 |
| 478 | 20241226 | 112500 | 961644605 | 3715 | 3715 | 3715 | 3715 | 1 |
| 479 | 20241226 | 112400 | 961640890 | 3710 | 3715 | 3715 | 3710 | 12 |
| 480 | 20241226 | 112300 | 961596365 | 3715 | 3710 | 3715 | 3710 | 26 |
| 481 | 20241226 | 112200 | 961499855 | 3710 | 3710 | 3715 | 3710 | 111 |
| 482 | 20241226 | 112100 | 961088040 | 3710 | 3705 | 3710 | 3705 | 7 |
| 483 | 20241226 | 112000 | 961062075 | 3710 | 3710 | 3710 | 3710 | 1 |
| 484 | 20241226 | 111900 | 961058365 | 3720 | 3720 | 3720 | 3720 | 3 |
| 485 | 20241226 | 111800 | 961047205 | 3720 | 3720 | 3720 | 3720 | 5 |
| 486 | 20241226 | 111700 | 961028605 | 3720 | 3720 | 3720 | 3695 | 5919 |
| 487 | 20241226 | 111600 | 939097515 | 3720 | 3720 | 3720 | 3720 | 10 |
| 488 | 20241226 | 111500 | 939060315 | 3720 | 3720 | 3720 | 3720 | 13 |
| 489 | 20241226 | 111400 | 939011955 | 3725 | 3725 | 3725 | 3725 | 1 |
| 490 | 20241226 | 111300 | 939008230 | 3720 | 3720 | 3720 | 3720 | 160 |
| 491 | 20241226 | 111200 | 938413030 | 3725 | 3725 | 3725 | 3725 | 0 |
| 492 | 20241226 | 111100 | 938413030 | 3725 | 3725 | 3725 | 3725 | 1 |
| 493 | 20241226 | 111000 | 938409305 | 3720 | 3720 | 3720 | 3720 | 89 |
| 494 | 20241226 | 110900 | 938078225 | 3720 | 3720 | 3720 | 3720 | 100 |
| 495 | 20241226 | 110800 | 937706225 | 3720 | 3720 | 3720 | 3720 | 2 |
| 496 | 20241226 | 110700 | 937698785 | 3715 | 3715 | 3715 | 3715 | 1 |
| 497 | 20241226 | 110600 | 937695070 | 3715 | 3715 | 3715 | 3715 | 261 |
| 498 | 20241226 | 110500 | 936725455 | 3715 | 3725 | 3725 | 3715 | 602 |
| 499 | 20241226 | 110400 | 934487360 | 3725 | 3725 | 3725 | 3725 | 716 |
| 500 | 20241226 | 110300 | 931820260 | 3725 | 3730 | 3730 | 3725 | 135 |
| 501 | 20241226 | 110200 | 931317285 | 3730 | 3730 | 3730 | 3730 | 197 |
| 502 | 20241226 | 110100 | 930582475 | 3730 | 3730 | 3730 | 3730 | 500 |
| 503 | 20241226 | 110000 | 928717475 | 3730 | 3725 | 3730 | 3725 | 13170 |
| 504 | 20241226 | 105900 | 879596605 | 3725 | 3725 | 3725 | 3725 | 131 |
| 505 | 20241226 | 105800 | 879108630 | 3720 | 3730 | 3730 | 3720 | 1922 |
| 506 | 20241226 | 105700 | 871950370 | 3730 | 3730 | 3730 | 3730 | 21 |
| 507 | 20241226 | 105600 | 871872040 | 3725 | 3725 | 3730 | 3725 | 432 |
| 508 | 20241226 | 105500 | 870262835 | 3725 | 3725 | 3730 | 3725 | 120 |
| 509 | 20241226 | 105400 | 869815735 | 3725 | 3730 | 3730 | 3725 | 57 |
| 510 | 20241226 | 105300 | 869603360 | 3730 | 3720 | 3730 | 3720 | 3 |
| 511 | 20241226 | 105200 | 869592185 | 3730 | 3730 | 3730 | 3730 | 85 |
| 512 | 20241226 | 105100 | 869275135 | 3730 | 3735 | 3735 | 3720 | 1008 |
| 513 | 20241226 | 105000 | 865523790 | 3735 | 3735 | 3735 | 3735 | 0 |
| 514 | 20241226 | 104900 | 865523790 | 3735 | 3725 | 3735 | 3720 | 950 |
| 515 | 20241226 | 104800 | 861985035 | 3730 | 3730 | 3730 | 3730 | 106 |
| 516 | 20241226 | 104700 | 861589655 | 3730 | 3735 | 3735 | 3730 | 39 |
| 517 | 20241226 | 104600 | 861444130 | 3735 | 3735 | 3735 | 3735 | 1143 |
| 518 | 20241226 | 104500 | 857175025 | 3735 | 3730 | 3735 | 3730 | 236 |
| 519 | 20241226 | 104400 | 856293965 | 3730 | 3725 | 3730 | 3725 | 76 |
| 520 | 20241226 | 104300 | 856010535 | 3725 | 3720 | 3725 | 3720 | 13 |
| 521 | 20241226 | 104200 | 855962125 | 3720 | 3725 | 3725 | 3720 | 800 |
| 522 | 20241226 | 104100 | 852983575 | 3730 | 3730 | 3730 | 3730 | 111 |
| 523 | 20241226 | 104000 | 852569545 | 3730 | 3720 | 3730 | 3720 | 2273 |
| 524 | 20241226 | 103900 | 844103220 | 3725 | 3720 | 3725 | 3720 | 60 |
| 525 | 20241226 | 103800 | 843880015 | 3715 | 3720 | 3720 | 3710 | 435 |
| 526 | 20241226 | 103700 | 842262015 | 3710 | 3720 | 3725 | 3710 | 201 |
| 527 | 20241226 | 103600 | 841514285 | 3720 | 3715 | 3720 | 3710 | 203 |
| 528 | 20241226 | 103500 | 840761055 | 3715 | 3720 | 3725 | 3715 | 861 |
| 529 | 20241226 | 103400 | 837558380 | 3715 | 3710 | 3715 | 3710 | 804 |
| 530 | 20241226 | 103300 | 834573020 | 3710 | 3710 | 3710 | 3710 | 125 |
| 531 | 20241226 | 103200 | 834109270 | 3710 | 3710 | 3710 | 3710 | 6 |
| 532 | 20241226 | 103100 | 834087010 | 3710 | 3720 | 3720 | 3710 | 1350 |
| 533 | 20241226 | 103000 | 829074285 | 3720 | 3715 | 3720 | 3715 | 162 |
| 534 | 20241226 | 102900 | 828472395 | 3720 | 3715 | 3720 | 3715 | 238 |
| 535 | 20241226 | 102800 | 827588220 | 3720 | 3725 | 3725 | 3720 | 1939 |
| 536 | 20241226 | 102700 | 820371750 | 3725 | 3725 | 3725 | 3725 | 150 |
| 537 | 20241226 | 102600 | 819813000 | 3725 | 3725 | 3725 | 3720 | 157 |
| 538 | 20241226 | 102500 | 819228705 | 3725 | 3725 | 3725 | 3720 | 150 |
| 539 | 20241226 | 102400 | 818670505 | 3725 | 3725 | 3725 | 3725 | 3 |
| 540 | 20241226 | 102300 | 818659330 | 3720 | 3720 | 3720 | 3715 | 325 |
| 541 | 20241226 | 102200 | 817450430 | 3720 | 3720 | 3720 | 3720 | 260 |
| 542 | 20241226 | 102100 | 816483230 | 3720 | 3725 | 3725 | 3720 | 12 |
| 543 | 20241226 | 102000 | 816438580 | 3725 | 3720 | 3725 | 3720 | 49 |
| 544 | 20241226 | 101900 | 816256270 | 3715 | 3720 | 3720 | 3715 | 44 |
| 545 | 20241226 | 101800 | 816092640 | 3720 | 3720 | 3720 | 3720 | 51 |
| 546 | 20241226 | 101700 | 815902920 | 3720 | 3720 | 3720 | 3720 | 5 |
| 547 | 20241226 | 101600 | 815884320 | 3720 | 3710 | 3720 | 3710 | 2658 |
| 548 | 20241226 | 101500 | 806021440 | 3715 | 3705 | 3715 | 3700 | 386 |
| 549 | 20241226 | 101400 | 804589520 | 3690 | 3710 | 3710 | 3690 | 9258 |
| 550 | 20241226 | 101300 | 770333275 | 3710 | 3715 | 3715 | 3710 | 212 |
| 551 | 20241226 | 101200 | 769545955 | 3715 | 3720 | 3720 | 3715 | 8 |
| 552 | 20241226 | 101100 | 769516210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 553 | 20241226 | 101000 | 769516210 | 3720 | 3710 | 3720 | 3710 | 4 |
| 554 | 20241226 | 100900 | 769501340 | 3710 | 3705 | 3710 | 3705 | 1039 |
| 555 | 20241226 | 100800 | 765651495 | 3705 | 3725 | 3725 | 3705 | 2519 |
| 556 | 20241226 | 100700 | 756318420 | 3725 | 3710 | 3725 | 3700 | 5044 |
| 557 | 20241226 | 100600 | 737605770 | 3710 | 3715 | 3720 | 3710 | 1923 |
| 558 | 20241226 | 100500 | 730466180 | 3715 | 3725 | 3725 | 3715 | 1079 |
| 559 | 20241226 | 100400 | 726451285 | 3730 | 3725 | 3730 | 3725 | 2363 |
| 560 | 20241226 | 100300 | 717637405 | 3730 | 3740 | 3740 | 3725 | 3441 |
| 561 | 20241226 | 100200 | 704803055 | 3740 | 3740 | 3745 | 3735 | 2350 |
| 562 | 20241226 | 100100 | 696018615 | 3740 | 3740 | 3745 | 3740 | 2568 |
| 563 | 20241226 | 100000 | 686409115 | 3740 | 3740 | 3745 | 3740 | 33 |
| 564 | 20241226 | 095900 | 686285685 | 3745 | 3745 | 3745 | 3740 | 611 |
| 565 | 20241226 | 095800 | 683997500 | 3740 | 3745 | 3745 | 3740 | 2939 |
| 566 | 20241226 | 095700 | 673002595 | 3750 | 3750 | 3750 | 3750 | 501 |
| 567 | 20241226 | 095600 | 671123845 | 3750 | 3750 | 3755 | 3750 | 5283 |
| 568 | 20241226 | 095500 | 651297340 | 3750 | 3755 | 3755 | 3750 | 2069 |
| 569 | 20241226 | 095400 | 643538585 | 3755 | 3740 | 3755 | 3740 | 4783 |
| 570 | 20241226 | 095300 | 625611890 | 3740 | 3720 | 3740 | 3720 | 3663 |
| 571 | 20241226 | 095200 | 611929660 | 3725 | 3725 | 3725 | 3720 | 2298 |
| 572 | 20241226 | 095100 | 603372290 | 3730 | 3735 | 3735 | 3730 | 46 |
| 573 | 20241226 | 095000 | 603200630 | 3735 | 3725 | 3735 | 3725 | 156 |
| 574 | 20241226 | 094900 | 602618735 | 3725 | 3730 | 3730 | 3725 | 1160 |
| 575 | 20241226 | 094800 | 598296935 | 3740 | 3730 | 3740 | 3730 | 834 |
| 576 | 20241226 | 094700 | 595177975 | 3730 | 3725 | 3730 | 3725 | 102 |
| 577 | 20241226 | 094600 | 594797655 | 3725 | 3725 | 3725 | 3720 | 836 |
| 578 | 20241226 | 094500 | 591683655 | 3730 | 3740 | 3740 | 3730 | 1049 |
| 579 | 20241226 | 094400 | 587768260 | 3740 | 3730 | 3740 | 3730 | 581 |
| 580 | 20241226 | 094300 | 585601100 | 3730 | 3740 | 3745 | 3730 | 2081 |
| 581 | 20241226 | 094200 | 577826155 | 3740 | 3735 | 3740 | 3730 | 1305 |
| 582 | 20241226 | 094100 | 572956230 | 3745 | 3745 | 3745 | 3745 | 333 |
| 583 | 20241226 | 094000 | 571709145 | 3740 | 3740 | 3745 | 3735 | 1181 |
| 584 | 20241226 | 093900 | 567290610 | 3745 | 3745 | 3745 | 3745 | 1 |
| 585 | 20241226 | 093800 | 567286865 | 3735 | 3745 | 3750 | 3735 | 4669 |
| 586 | 20241226 | 093700 | 549808865 | 3750 | 3745 | 3750 | 3740 | 188 |
| 587 | 20241226 | 093600 | 549104805 | 3745 | 3750 | 3755 | 3745 | 2630 |
| 588 | 20241226 | 093500 | 539247915 | 3755 | 3745 | 3755 | 3745 | 2598 |
| 589 | 20241226 | 093400 | 529503470 | 3750 | 3745 | 3750 | 3740 | 1209 |
| 590 | 20241226 | 093300 | 524976260 | 3745 | 3735 | 3745 | 3735 | 912 |
| 591 | 20241226 | 093200 | 521566810 | 3735 | 3745 | 3745 | 3735 | 4889 |
| 592 | 20241226 | 093100 | 503286590 | 3740 | 3750 | 3750 | 3740 | 1272 |
| 593 | 20241226 | 093000 | 498521635 | 3750 | 3750 | 3750 | 3730 | 1836 |
| 594 | 20241226 | 092900 | 491653205 | 3750 | 3755 | 3755 | 3745 | 13709 |
| 595 | 20241226 | 092800 | 440231485 | 3755 | 3755 | 3760 | 3755 | 627 |
| 596 | 20241226 | 092700 | 437877095 | 3760 | 3760 | 3765 | 3755 | 5021 |
| 597 | 20241226 | 092600 | 419005080 | 3760 | 3715 | 3760 | 3715 | 11608 |
| 598 | 20241226 | 092500 | 375571265 | 3715 | 3705 | 3725 | 3705 | 3946 |
| 599 | 20241226 | 092400 | 360915895 | 3705 | 3710 | 3710 | 3700 | 2387 |
| 600 | 20241226 | 092300 | 352061025 | 3710 | 3710 | 3710 | 3705 | 2510 |
| 601 | 20241226 | 092200 | 342750650 | 3710 | 3695 | 3710 | 3695 | 2448 |
| 602 | 20241226 | 092100 | 333685360 | 3700 | 3705 | 3710 | 3700 | 4783 |
| 603 | 20241226 | 092000 | 315972710 | 3710 | 3700 | 3710 | 3700 | 4897 |
| 604 | 20241226 | 091900 | 297833795 | 3700 | 3690 | 3700 | 3690 | 1613 |
| 605 | 20241226 | 091800 | 291870065 | 3690 | 3680 | 3690 | 3680 | 2986 |
| 606 | 20241226 | 091700 | 280860005 | 3675 | 3665 | 3675 | 3630 | 10278 |
| 607 | 20241226 | 091600 | 243339860 | 3665 | 3680 | 3680 | 3665 | 1424 |
| 608 | 20241226 | 091500 | 238115265 | 3680 | 3665 | 3680 | 3660 | 6160 |
| 609 | 20241226 | 091400 | 215544065 | 3670 | 3665 | 3675 | 3660 | 2845 |
| 610 | 20241226 | 091300 | 205118600 | 3685 | 3690 | 3690 | 3665 | 3610 |
| 611 | 20241226 | 091200 | 191858740 | 3690 | 3690 | 3700 | 3665 | 11790 |
| 612 | 20241226 | 091100 | 148565590 | 3690 | 3695 | 3695 | 3690 | 1570 |
| 613 | 20241226 | 091000 | 142766170 | 3695 | 3745 | 3745 | 3690 | 3784 |
| 614 | 20241226 | 090900 | 128747070 | 3745 | 3690 | 3755 | 3690 | 8060 |
| 615 | 20241226 | 090800 | 98825900 | 3695 | 3695 | 3695 | 3685 | 2488 |
| 616 | 20241226 | 090700 | 89643075 | 3695 | 3680 | 3695 | 3680 | 5165 |
| 617 | 20241226 | 090600 | 70580500 | 3675 | 3670 | 3690 | 3670 | 947 |
| 618 | 20241226 | 090500 | 67091830 | 3670 | 3680 | 3685 | 3670 | 7563 |
| 619 | 20241226 | 090400 | 39295230 | 3680 | 3680 | 3680 | 3680 | 102 |
| 620 | 20241226 | 090300 | 38919870 | 3680 | 3680 | 3680 | 3675 | 1922 |
| 621 | 20241226 | 090200 | 31851115 | 3675 | 3685 | 3685 | 3675 | 1641 |
| 622 | 20241226 | 090100 | 25809140 | 3685 | 3680 | 3685 | 3680 | 1301 |
| 623 | 20241226 | 090000 | 21014970 | 3670 | 3670 | 3680 | 3670 | 5726 |