30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 190600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 9534 |
| 3 | 20241226 | 190500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20241226 | 190400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20241226 | 190300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20241226 | 190200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20241226 | 190100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20241226 | 190000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20241226 | 185900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20241226 | 185800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20241226 | 185700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20241226 | 185600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20241226 | 185500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20241226 | 185400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20241226 | 185300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20241226 | 185200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20241226 | 185100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20241226 | 185000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20241226 | 184900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20241226 | 184800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20241226 | 184700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20241226 | 184600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20241226 | 184500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20241226 | 184400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20241226 | 184300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20241226 | 184200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20241226 | 184100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20241226 | 184000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20241226 | 183900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20241226 | 183800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20241226 | 183700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20241226 | 183600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 9534 |
| 33 | 20241226 | 183500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20241226 | 183400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20241226 | 183300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20241226 | 183200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20241226 | 183100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20241226 | 183000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20241226 | 182900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20241226 | 182800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20241226 | 182700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20241226 | 182600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20241226 | 182500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20241226 | 182400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20241226 | 182300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20241226 | 182200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20241226 | 182100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20241226 | 182000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20241226 | 181900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20241226 | 181800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20241226 | 181700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20241226 | 181600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20241226 | 181500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20241226 | 181400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20241226 | 181300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20241226 | 181200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20241226 | 181100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20241226 | 181000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20241226 | 180900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20241226 | 180800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20241226 | 180700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20241226 | 180600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 9534 |
| 63 | 20241226 | 180500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20241226 | 180400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20241226 | 180300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20241226 | 180200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20241226 | 180100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20241226 | 180000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20241226 | 175900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20241226 | 175800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20241226 | 175700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20241226 | 175600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20241226 | 175500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20241226 | 175400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20241226 | 175300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20241226 | 175200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20241226 | 175100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20241226 | 175000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20241226 | 174900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20241226 | 174800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20241226 | 174700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20241226 | 174600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20241226 | 174500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20241226 | 174400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20241226 | 174300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20241226 | 174200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20241226 | 174100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20241226 | 174000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20241226 | 173900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20241226 | 173800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20241226 | 173700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20241226 | 173600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 9534 |
| 93 | 20241226 | 173500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20241226 | 173400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20241226 | 173300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20241226 | 173200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20241226 | 173100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20241226 | 173000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20241226 | 172900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20241226 | 172800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20241226 | 172700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20241226 | 172600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20241226 | 172500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20241226 | 172400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20241226 | 172300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20241226 | 172200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20241226 | 172100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20241226 | 172000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20241226 | 171900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20241226 | 171800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20241226 | 171700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20241226 | 171600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20241226 | 171500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20241226 | 171400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20241226 | 171300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20241226 | 171200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20241226 | 171100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20241226 | 171000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20241226 | 170900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20241226 | 170800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20241226 | 170700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20241226 | 170600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 9534 |
| 123 | 20241226 | 170500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20241226 | 170400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20241226 | 170300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20241226 | 170200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20241226 | 170100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20241226 | 170000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20241226 | 165900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20241226 | 165800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20241226 | 165700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20241226 | 165600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20241226 | 165500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20241226 | 165400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20241226 | 165300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20241226 | 165200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20241226 | 165100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20241226 | 165000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20241226 | 164900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20241226 | 164800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20241226 | 164700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20241226 | 164600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20241226 | 164500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20241226 | 164400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20241226 | 164300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20241226 | 164200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20241226 | 164100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20241226 | 164000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20241226 | 163900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20241226 | 163800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20241226 | 163700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20241226 | 163600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 9534 |
| 153 | 20241226 | 163500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20241226 | 163400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20241226 | 163300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20241226 | 163200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20241226 | 163100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20241226 | 163000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20241226 | 162900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20241226 | 162800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20241226 | 162700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20241226 | 162600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20241226 | 162500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20241226 | 162400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20241226 | 162300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20241226 | 162200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20241226 | 162100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20241226 | 162000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20241226 | 161900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20241226 | 161800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20241226 | 161700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20241226 | 161600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20241226 | 161500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20241226 | 161400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20241226 | 161300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20241226 | 161200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20241226 | 161100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20241226 | 161000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20241226 | 160900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20241226 | 160800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20241226 | 160700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20241226 | 160600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 9534 |
| 183 | 20241226 | 160500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20241226 | 160400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20241226 | 160300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20241226 | 160200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20241226 | 160100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20241226 | 160000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20241226 | 155900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20241226 | 155800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20241226 | 155700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20241226 | 155600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20241226 | 155500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20241226 | 155400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20241226 | 155300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20241226 | 155200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20241226 | 155100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20241226 | 155000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20241226 | 154900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20241226 | 154800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20241226 | 154700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20241226 | 154600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20241226 | 154500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20241226 | 154400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20241226 | 154300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20241226 | 154200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20241226 | 154100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20241226 | 154000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20241226 | 153900 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20241226 | 153800 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20241226 | 153700 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20241226 | 153600 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 9534 |
| 213 | 20241226 | 153500 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20241226 | 153400 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20241226 | 153300 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20241226 | 153200 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20241226 | 153100 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20241226 | 153000 | 2394429665 | 3735 | 3735 | 3735 | 3735 | 9534 |
| 219 | 20241226 | 152900 | 2358820175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20241226 | 152800 | 2358820175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20241226 | 152700 | 2358820175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20241226 | 152600 | 2358820175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20241226 | 152500 | 2358820175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20241226 | 152400 | 2358820175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20241226 | 152300 | 2358820175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20241226 | 152200 | 2358820175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20241226 | 152100 | 2358820175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 228 | 20241226 | 152000 | 2358820175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 229 | 20241226 | 151900 | 2358820175 | 3755 | 3780 | 3780 | 3755 | 1330 |
| 230 | 20241226 | 151800 | 2353821765 | 3765 | 3765 | 3765 | 3765 | 0 |
| 231 | 20241226 | 151700 | 2353821765 | 3765 | 3780 | 3785 | 3755 | 5064 |
| 232 | 20241226 | 151600 | 2334717050 | 3785 | 3785 | 3785 | 3785 | 806 |
| 233 | 20241226 | 151500 | 2331666340 | 3785 | 3785 | 3785 | 3785 | 451 |
| 234 | 20241226 | 151400 | 2329959305 | 3785 | 3790 | 3790 | 3785 | 1431 |
| 235 | 20241226 | 151300 | 2324535820 | 3785 | 3785 | 3790 | 3785 | 1028 |
| 236 | 20241226 | 151200 | 2320644835 | 3790 | 3765 | 3790 | 3765 | 715 |
| 237 | 20241226 | 151100 | 2317935010 | 3765 | 3785 | 3795 | 3765 | 2882 |
| 238 | 20241226 | 151000 | 2307013925 | 3765 | 3825 | 3825 | 3765 | 55 |
| 239 | 20241226 | 150900 | 2306806765 | 3795 | 3780 | 3830 | 3780 | 809 |
| 240 | 20241226 | 150800 | 2303736065 | 3760 | 3790 | 3790 | 3760 | 23 |
| 241 | 20241226 | 150700 | 2303649185 | 3805 | 3765 | 3815 | 3765 | 2786 |
| 242 | 20241226 | 150600 | 2293068845 | 3765 | 3765 | 3790 | 3765 | 308 |
| 243 | 20241226 | 150500 | 2291909175 | 3775 | 3780 | 3780 | 3760 | 1495 |
| 244 | 20241226 | 150400 | 2286283025 | 3785 | 3770 | 3790 | 3770 | 137 |
| 245 | 20241226 | 150300 | 2285763855 | 3770 | 3765 | 3790 | 3765 | 148 |
| 246 | 20241226 | 150200 | 2285203590 | 3765 | 3755 | 3765 | 3755 | 185 |
| 247 | 20241226 | 150100 | 2284507085 | 3750 | 3755 | 3755 | 3750 | 300 |
| 248 | 20241226 | 150000 | 2283381430 | 3755 | 3750 | 3755 | 3750 | 125 |
| 249 | 20241226 | 145900 | 2282912575 | 3750 | 3755 | 3765 | 3745 | 69 |
| 250 | 20241226 | 145800 | 2282653480 | 3760 | 3780 | 3785 | 3760 | 405 |
| 251 | 20241226 | 145700 | 2281123385 | 3775 | 3775 | 3775 | 3775 | 0 |
| 252 | 20241226 | 145600 | 2281123385 | 3775 | 3775 | 3775 | 3775 | 0 |
| 253 | 20241226 | 145500 | 2281123385 | 3775 | 3765 | 3775 | 3765 | 1496 |
| 254 | 20241226 | 145400 | 2275480020 | 3765 | 3770 | 3770 | 3760 | 127 |
| 255 | 20241226 | 145300 | 2275002425 | 3765 | 3750 | 3765 | 3750 | 1885 |
| 256 | 20241226 | 145200 | 2267933325 | 3750 | 3750 | 3750 | 3750 | 0 |
| 257 | 20241226 | 145100 | 2267933325 | 3750 | 3755 | 3760 | 3750 | 54 |
| 258 | 20241226 | 145000 | 2267730795 | 3760 | 3760 | 3760 | 3760 | 2 |
| 259 | 20241226 | 144900 | 2267723275 | 3750 | 3760 | 3760 | 3750 | 587 |
| 260 | 20241226 | 144800 | 2265517450 | 3760 | 3760 | 3760 | 3760 | 51 |
| 261 | 20241226 | 144700 | 2265325690 | 3765 | 3765 | 3765 | 3765 | 1 |
| 262 | 20241226 | 144600 | 2265321925 | 3765 | 3730 | 3785 | 3730 | 2055 |
| 263 | 20241226 | 144500 | 2257616795 | 3725 | 3725 | 3725 | 3725 | 0 |
| 264 | 20241226 | 144400 | 2257616795 | 3725 | 3725 | 3725 | 3725 | 264 |
| 265 | 20241226 | 144300 | 2256633395 | 3725 | 3725 | 3725 | 3725 | 1 |
| 266 | 20241226 | 144200 | 2256629670 | 3725 | 3725 | 3725 | 3725 | 1 |
| 267 | 20241226 | 144100 | 2256625945 | 3720 | 3720 | 3720 | 3715 | 1255 |
| 268 | 20241226 | 144000 | 2251959345 | 3740 | 3725 | 3740 | 3720 | 467 |
| 269 | 20241226 | 143900 | 2250222070 | 3725 | 3740 | 3740 | 3720 | 4028 |
| 270 | 20241226 | 143800 | 2235213325 | 3745 | 3745 | 3745 | 3745 | 469 |
| 271 | 20241226 | 143700 | 2233456920 | 3745 | 3745 | 3745 | 3745 | 0 |
| 272 | 20241226 | 143600 | 2233456920 | 3745 | 3745 | 3745 | 3745 | 0 |
| 273 | 20241226 | 143500 | 2233456920 | 3745 | 3745 | 3745 | 3745 | 819 |
| 274 | 20241226 | 143400 | 2230389765 | 3745 | 3745 | 3745 | 3745 | 12 |
| 275 | 20241226 | 143300 | 2230344825 | 3745 | 3745 | 3745 | 3745 | 743 |
| 276 | 20241226 | 143200 | 2227562290 | 3755 | 3750 | 3755 | 3750 | 533 |
| 277 | 20241226 | 143100 | 2225562875 | 3750 | 3750 | 3750 | 3750 | 500 |
| 278 | 20241226 | 143000 | 2223687875 | 3750 | 3755 | 3755 | 3750 | 505 |
| 279 | 20241226 | 142900 | 2221794095 | 3760 | 3760 | 3765 | 3750 | 781 |
| 280 | 20241226 | 142800 | 2218862330 | 3760 | 3765 | 3770 | 3760 | 340 |
| 281 | 20241226 | 142700 | 2217582230 | 3770 | 3770 | 3770 | 3770 | 348 |
| 282 | 20241226 | 142600 | 2216270270 | 3785 | 3785 | 3785 | 3785 | 0 |
| 283 | 20241226 | 142500 | 2216270270 | 3785 | 3775 | 3785 | 3775 | 1500 |
| 284 | 20241226 | 142400 | 2210592805 | 3770 | 3770 | 3770 | 3770 | 0 |
| 285 | 20241226 | 142300 | 2210592805 | 3770 | 3760 | 3770 | 3755 | 1183 |
| 286 | 20241226 | 142200 | 2206146925 | 3760 | 3760 | 3760 | 3760 | 20 |
| 287 | 20241226 | 142100 | 2206071725 | 3765 | 3765 | 3765 | 3765 | 270 |
| 288 | 20241226 | 142000 | 2205055175 | 3765 | 3765 | 3765 | 3765 | 0 |
| 289 | 20241226 | 141900 | 2205055175 | 3765 | 3765 | 3765 | 3765 | 3 |
| 290 | 20241226 | 141800 | 2205043880 | 3760 | 3760 | 3760 | 3760 | 1 |
| 291 | 20241226 | 141700 | 2205040120 | 3770 | 3770 | 3770 | 3770 | 0 |
| 292 | 20241226 | 141600 | 2205040120 | 3770 | 3770 | 3770 | 3770 | 0 |
| 293 | 20241226 | 141500 | 2205040120 | 3770 | 3770 | 3770 | 3770 | 0 |
| 294 | 20241226 | 141400 | 2205040120 | 3770 | 3765 | 3770 | 3745 | 6497 |
| 295 | 20241226 | 141300 | 2180660410 | 3770 | 3765 | 3770 | 3765 | 2164 |
| 296 | 20241226 | 141200 | 2172505405 | 3770 | 3780 | 3780 | 3770 | 1569 |
| 297 | 20241226 | 141100 | 2166587355 | 3780 | 3780 | 3780 | 3780 | 0 |
| 298 | 20241226 | 141000 | 2166587355 | 3780 | 3780 | 3785 | 3780 | 50 |
| 299 | 20241226 | 140900 | 2166398260 | 3780 | 3775 | 3780 | 3775 | 238 |
| 300 | 20241226 | 140800 | 2165498665 | 3775 | 3775 | 3775 | 3775 | 0 |
| 301 | 20241226 | 140700 | 2165498665 | 3775 | 3775 | 3775 | 3775 | 0 |
| 302 | 20241226 | 140600 | 2165498665 | 3775 | 3775 | 3775 | 3775 | 26 |
| 303 | 20241226 | 140500 | 2165400515 | 3770 | 3775 | 3775 | 3770 | 101 |
| 304 | 20241226 | 140400 | 2165019245 | 3775 | 3780 | 3780 | 3775 | 926 |
| 305 | 20241226 | 140300 | 2161522235 | 3785 | 3785 | 3785 | 3785 | 3 |
| 306 | 20241226 | 140200 | 2161510880 | 3800 | 3785 | 3800 | 3785 | 4 |
| 307 | 20241226 | 140100 | 2161495695 | 3780 | 3785 | 3785 | 3780 | 211 |
| 308 | 20241226 | 140000 | 2160697740 | 3785 | 3785 | 3785 | 3785 | 0 |
| 309 | 20241226 | 135900 | 2160697740 | 3785 | 3790 | 3790 | 3785 | 3 |
| 310 | 20241226 | 135800 | 2160686380 | 3800 | 3820 | 3820 | 3800 | 259 |
| 311 | 20241226 | 135700 | 2159698055 | 3790 | 3810 | 3820 | 3790 | 111 |
| 312 | 20241226 | 135600 | 2159276020 | 3835 | 3770 | 3835 | 3770 | 2955 |
| 313 | 20241226 | 135500 | 2148071460 | 3770 | 3770 | 3770 | 3770 | 8 |
| 314 | 20241226 | 135400 | 2148041300 | 3785 | 3785 | 3785 | 3785 | 2 |
| 315 | 20241226 | 135300 | 2148033730 | 3785 | 3785 | 3785 | 3785 | 0 |
| 316 | 20241226 | 135200 | 2148033730 | 3785 | 3775 | 3785 | 3775 | 520 |
| 317 | 20241226 | 135100 | 2146070720 | 3775 | 3770 | 3775 | 3765 | 2951 |
| 318 | 20241226 | 135000 | 2134953630 | 3790 | 3790 | 3790 | 3790 | 1 |
| 319 | 20241226 | 134900 | 2134949840 | 3790 | 3790 | 3790 | 3790 | 8 |
| 320 | 20241226 | 134800 | 2134919520 | 3795 | 3775 | 3795 | 3770 | 385 |
| 321 | 20241226 | 134700 | 2133461085 | 3775 | 3775 | 3775 | 3775 | 0 |
| 322 | 20241226 | 134600 | 2133461085 | 3775 | 3795 | 3795 | 3775 | 19 |
| 323 | 20241226 | 134500 | 2133389160 | 3795 | 3785 | 3795 | 3760 | 2085 |
| 324 | 20241226 | 134400 | 2125510085 | 3795 | 3795 | 3795 | 3795 | 34 |
| 325 | 20241226 | 134300 | 2125381055 | 3795 | 3795 | 3795 | 3795 | 18 |
| 326 | 20241226 | 134200 | 2125312745 | 3795 | 3790 | 3795 | 3790 | 114 |
| 327 | 20241226 | 134100 | 2124880190 | 3790 | 3790 | 3790 | 3790 | 10 |
| 328 | 20241226 | 134000 | 2124842290 | 3780 | 3785 | 3785 | 3780 | 216 |
| 329 | 20241226 | 133900 | 2124024975 | 3770 | 3770 | 3770 | 3770 | 0 |
| 330 | 20241226 | 133800 | 2124024975 | 3770 | 3770 | 3770 | 3770 | 100 |
| 331 | 20241226 | 133700 | 2123647975 | 3775 | 3785 | 3785 | 3775 | 101 |
| 332 | 20241226 | 133600 | 2123265700 | 3770 | 3770 | 3780 | 3770 | 4841 |
| 333 | 20241226 | 133500 | 2104990960 | 3775 | 3770 | 3775 | 3760 | 1340 |
| 334 | 20241226 | 133400 | 2099935840 | 3775 | 3775 | 3775 | 3770 | 52 |
| 335 | 20241226 | 133300 | 2099739705 | 3775 | 3780 | 3780 | 3775 | 1103 |
| 336 | 20241226 | 133200 | 2095575795 | 3780 | 3780 | 3780 | 3780 | 0 |
| 337 | 20241226 | 133100 | 2095575795 | 3780 | 3780 | 3780 | 3780 | 1 |
| 338 | 20241226 | 133000 | 2095572015 | 3775 | 3775 | 3775 | 3775 | 15 |
| 339 | 20241226 | 132900 | 2095515390 | 3785 | 3785 | 3785 | 3785 | 2 |
| 340 | 20241226 | 132800 | 2095507820 | 3795 | 3790 | 3795 | 3790 | 3 |
| 341 | 20241226 | 132700 | 2095496440 | 3790 | 3785 | 3840 | 3785 | 1212 |
| 342 | 20241226 | 132600 | 2090886195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 343 | 20241226 | 132500 | 2090886195 | 3785 | 3785 | 3785 | 3785 | 0 |
| 344 | 20241226 | 132400 | 2090886195 | 3785 | 3780 | 3785 | 3780 | 3 |
| 345 | 20241226 | 132300 | 2090874850 | 3780 | 3780 | 3780 | 3780 | 0 |
| 346 | 20241226 | 132200 | 2090874850 | 3780 | 3775 | 3780 | 3775 | 131 |
| 347 | 20241226 | 132100 | 2090379675 | 3775 | 3770 | 3775 | 3770 | 168 |
| 348 | 20241226 | 132000 | 2089746060 | 3765 | 3780 | 3780 | 3765 | 1675 |
| 349 | 20241226 | 131900 | 2083425850 | 3785 | 3785 | 3785 | 3785 | 631 |
| 350 | 20241226 | 131800 | 2081037515 | 3785 | 3785 | 3785 | 3785 | 50 |
| 351 | 20241226 | 131700 | 2080848265 | 3800 | 3800 | 3800 | 3800 | 0 |
| 352 | 20241226 | 131600 | 2080848265 | 3800 | 3790 | 3800 | 3790 | 5 |
| 353 | 20241226 | 131500 | 2080829290 | 3790 | 3790 | 3790 | 3790 | 0 |
| 354 | 20241226 | 131400 | 2080829290 | 3790 | 3790 | 3790 | 3790 | 0 |
| 355 | 20241226 | 131300 | 2080829290 | 3790 | 3790 | 3790 | 3790 | 2 |
| 356 | 20241226 | 131200 | 2080821710 | 3785 | 3790 | 3790 | 3780 | 356 |
| 357 | 20241226 | 131100 | 2079475370 | 3785 | 3790 | 3790 | 3780 | 754 |
| 358 | 20241226 | 131000 | 2076623830 | 3790 | 3790 | 3790 | 3790 | 16 |
| 359 | 20241226 | 130900 | 2076563190 | 3795 | 3795 | 3795 | 3795 | 0 |
| 360 | 20241226 | 130800 | 2076563190 | 3795 | 3795 | 3795 | 3795 | 2 |
| 361 | 20241226 | 130700 | 2076555600 | 3795 | 3795 | 3795 | 3795 | 1 |
| 362 | 20241226 | 130600 | 2076551805 | 3795 | 3790 | 3795 | 3790 | 7 |
| 363 | 20241226 | 130500 | 2076525250 | 3805 | 3790 | 3805 | 3790 | 3 |
| 364 | 20241226 | 130400 | 2076513865 | 3785 | 3790 | 3790 | 3785 | 540 |
| 365 | 20241226 | 130300 | 2074468445 | 3805 | 3805 | 3805 | 3805 | 0 |
| 366 | 20241226 | 130200 | 2074468445 | 3805 | 3805 | 3805 | 3805 | 0 |
| 367 | 20241226 | 130100 | 2074468445 | 3805 | 3805 | 3805 | 3805 | 0 |
| 368 | 20241226 | 130000 | 2074468445 | 3805 | 3805 | 3805 | 3805 | 0 |
| 369 | 20241226 | 125900 | 2074468445 | 3805 | 3805 | 3805 | 3805 | 0 |
| 370 | 20241226 | 125800 | 2074468445 | 3805 | 3805 | 3805 | 3805 | 0 |
| 371 | 20241226 | 125700 | 2074468445 | 3805 | 3805 | 3805 | 3805 | 11 |
| 372 | 20241226 | 125600 | 2074426590 | 3790 | 3795 | 3795 | 3790 | 374 |
| 373 | 20241226 | 125500 | 2073008590 | 3795 | 3795 | 3795 | 3795 | 0 |
| 374 | 20241226 | 125400 | 2073008590 | 3795 | 3795 | 3795 | 3795 | 327 |
| 375 | 20241226 | 125300 | 2071767625 | 3795 | 3795 | 3795 | 3795 | 395 |
| 376 | 20241226 | 125200 | 2070268600 | 3805 | 3805 | 3805 | 3805 | 0 |
| 377 | 20241226 | 125100 | 2070268600 | 3805 | 3805 | 3805 | 3805 | 0 |
| 378 | 20241226 | 125000 | 2070268600 | 3805 | 3795 | 3805 | 3795 | 281 |
| 379 | 20241226 | 124900 | 2069200570 | 3800 | 3805 | 3805 | 3795 | 384 |
| 380 | 20241226 | 124800 | 2067741355 | 3810 | 3810 | 3820 | 3810 | 5686 |
| 381 | 20241226 | 124700 | 2046077685 | 3820 | 3820 | 3820 | 3810 | 64 |
| 382 | 20241226 | 124600 | 2045833575 | 3825 | 3825 | 3830 | 3825 | 340 |
| 383 | 20241226 | 124500 | 2044532105 | 3830 | 3820 | 3830 | 3820 | 402 |
| 384 | 20241226 | 124400 | 2042992455 | 3815 | 3820 | 3820 | 3815 | 62 |
| 385 | 20241226 | 124300 | 2042755770 | 3830 | 3830 | 3830 | 3830 | 0 |
| 386 | 20241226 | 124200 | 2042755770 | 3830 | 3830 | 3830 | 3830 | 330 |
| 387 | 20241226 | 124100 | 2041491870 | 3825 | 3825 | 3825 | 3825 | 16 |
| 388 | 20241226 | 124000 | 2041430670 | 3825 | 3825 | 3825 | 3825 | 412 |
| 389 | 20241226 | 123900 | 2039854770 | 3825 | 3825 | 3825 | 3825 | 0 |
| 390 | 20241226 | 123800 | 2039854770 | 3825 | 3825 | 3825 | 3825 | 200 |
| 391 | 20241226 | 123700 | 2039089770 | 3825 | 3825 | 3825 | 3825 | 0 |
| 392 | 20241226 | 123600 | 2039089770 | 3825 | 3825 | 3825 | 3825 | 0 |
| 393 | 20241226 | 123500 | 2039089770 | 3825 | 3825 | 3825 | 3825 | 0 |
| 394 | 20241226 | 123400 | 2039089770 | 3825 | 3825 | 3825 | 3825 | 0 |
| 395 | 20241226 | 123300 | 2039089770 | 3825 | 3825 | 3825 | 3825 | 0 |
| 396 | 20241226 | 123200 | 2039089770 | 3825 | 3825 | 3825 | 3825 | 0 |
| 397 | 20241226 | 123100 | 2039089770 | 3825 | 3825 | 3825 | 3825 | 0 |
| 398 | 20241226 | 123000 | 2039089770 | 3825 | 3820 | 3840 | 3820 | 168 |
| 399 | 20241226 | 122900 | 2038445175 | 3835 | 3820 | 3835 | 3820 | 26 |
| 400 | 20241226 | 122800 | 2038345690 | 3825 | 3835 | 3835 | 3825 | 2593 |
| 401 | 20241226 | 122700 | 2028415070 | 3840 | 3835 | 3840 | 3835 | 1521 |
| 402 | 20241226 | 122600 | 2022581960 | 3835 | 3835 | 3840 | 3835 | 446 |
| 403 | 20241226 | 122500 | 2020871355 | 3840 | 3830 | 3840 | 3830 | 312 |
| 404 | 20241226 | 122400 | 2019674235 | 3825 | 3820 | 3825 | 3820 | 68 |
| 405 | 20241226 | 122300 | 2019414355 | 3820 | 3820 | 3820 | 3820 | 0 |
| 406 | 20241226 | 122200 | 2019414355 | 3820 | 3820 | 3820 | 3820 | 141 |
| 407 | 20241226 | 122100 | 2018875735 | 3820 | 3820 | 3820 | 3820 | 0 |
| 408 | 20241226 | 122000 | 2018875735 | 3820 | 3820 | 3820 | 3820 | 108 |
| 409 | 20241226 | 121900 | 2018463175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 410 | 20241226 | 121800 | 2018463175 | 3830 | 3825 | 3830 | 3825 | 100 |
| 411 | 20241226 | 121700 | 2018080195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 412 | 20241226 | 121600 | 2018080195 | 3820 | 3815 | 3820 | 3815 | 102 |
| 413 | 20241226 | 121500 | 2017691060 | 3815 | 3815 | 3815 | 3815 | 133 |
| 414 | 20241226 | 121400 | 2017183665 | 3815 | 3810 | 3815 | 3810 | 70 |
| 415 | 20241226 | 121300 | 2016916945 | 3810 | 3810 | 3810 | 3810 | 1 |
| 416 | 20241226 | 121200 | 2016913135 | 3810 | 3810 | 3810 | 3810 | 0 |
| 417 | 20241226 | 121100 | 2016913135 | 3810 | 3810 | 3810 | 3810 | 66 |
| 418 | 20241226 | 121000 | 2016661675 | 3810 | 3805 | 3810 | 3805 | 3 |
| 419 | 20241226 | 120900 | 2016650250 | 3805 | 3805 | 3805 | 3805 | 1 |
| 420 | 20241226 | 120800 | 2016646445 | 3805 | 3800 | 3815 | 3800 | 18 |
| 421 | 20241226 | 120700 | 2016577985 | 3800 | 3800 | 3800 | 3800 | 50 |
| 422 | 20241226 | 120600 | 2016387985 | 3795 | 3795 | 3795 | 3795 | 0 |
| 423 | 20241226 | 120500 | 2016387985 | 3795 | 3795 | 3795 | 3795 | 1 |
| 424 | 20241226 | 120400 | 2016384190 | 3795 | 3795 | 3795 | 3790 | 46 |
| 425 | 20241226 | 120300 | 2016209635 | 3815 | 3795 | 3815 | 3795 | 728 |
| 426 | 20241226 | 120200 | 2013441880 | 3800 | 3790 | 3815 | 3785 | 8308 |
| 427 | 20241226 | 120100 | 1981918595 | 3790 | 3810 | 3810 | 3790 | 5467 |
| 428 | 20241226 | 120000 | 1961167905 | 3810 | 3815 | 3815 | 3810 | 1250 |
| 429 | 20241226 | 115900 | 1956404540 | 3815 | 3815 | 3815 | 3815 | 53 |
| 430 | 20241226 | 115800 | 1956202345 | 3815 | 3815 | 3815 | 3815 | 5 |
| 431 | 20241226 | 115700 | 1956183270 | 3820 | 3820 | 3820 | 3820 | 2 |
| 432 | 20241226 | 115600 | 1956175630 | 3815 | 3815 | 3815 | 3815 | 253 |
| 433 | 20241226 | 115500 | 1955210435 | 3815 | 3825 | 3825 | 3815 | 1279 |
| 434 | 20241226 | 115400 | 1950329685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 435 | 20241226 | 115300 | 1950329685 | 3830 | 3830 | 3830 | 3830 | 9 |
| 436 | 20241226 | 115200 | 1950295215 | 3830 | 3830 | 3830 | 3830 | 0 |
| 437 | 20241226 | 115100 | 1950295215 | 3830 | 3825 | 3830 | 3825 | 5 |
| 438 | 20241226 | 115000 | 1950276070 | 3825 | 3825 | 3825 | 3825 | 0 |
| 439 | 20241226 | 114900 | 1950276070 | 3825 | 3825 | 3825 | 3825 | 0 |
| 440 | 20241226 | 114800 | 1950276070 | 3825 | 3825 | 3825 | 3825 | 0 |
| 441 | 20241226 | 114700 | 1950276070 | 3825 | 3825 | 3825 | 3825 | 0 |
| 442 | 20241226 | 114600 | 1950276070 | 3825 | 3825 | 3825 | 3825 | 0 |
| 443 | 20241226 | 114500 | 1950276070 | 3825 | 3820 | 3830 | 3820 | 8 |
| 444 | 20241226 | 114400 | 1950245475 | 3815 | 3815 | 3815 | 3815 | 27 |
| 445 | 20241226 | 114300 | 1950142470 | 3815 | 3815 | 3815 | 3815 | 13 |
| 446 | 20241226 | 114200 | 1950092875 | 3815 | 3825 | 3825 | 3815 | 280 |
| 447 | 20241226 | 114100 | 1949022225 | 3825 | 3830 | 3830 | 3825 | 38 |
| 448 | 20241226 | 114000 | 1948876865 | 3835 | 3835 | 3835 | 3835 | 0 |
| 449 | 20241226 | 113900 | 1948876865 | 3835 | 3835 | 3835 | 3835 | 5 |
| 450 | 20241226 | 113800 | 1948857690 | 3835 | 3835 | 3835 | 3825 | 18 |
| 451 | 20241226 | 113700 | 1948788775 | 3835 | 3825 | 3835 | 3825 | 6 |
| 452 | 20241226 | 113600 | 1948765815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 453 | 20241226 | 113500 | 1948765815 | 3810 | 3830 | 3830 | 3810 | 662 |
| 454 | 20241226 | 113400 | 1946230555 | 3830 | 3810 | 3830 | 3810 | 2 |
| 455 | 20241226 | 113300 | 1946222915 | 3810 | 3820 | 3820 | 3800 | 1146 |
| 456 | 20241226 | 113200 | 1941860220 | 3825 | 3825 | 3825 | 3825 | 0 |
| 457 | 20241226 | 113100 | 1941860220 | 3825 | 3830 | 3830 | 3825 | 271 |
| 458 | 20241226 | 113000 | 1940823395 | 3830 | 3820 | 3830 | 3820 | 397 |
| 459 | 20241226 | 112900 | 1939303465 | 3815 | 3815 | 3820 | 3815 | 426 |
| 460 | 20241226 | 112800 | 1937676275 | 3820 | 3820 | 3820 | 3820 | 2 |
| 461 | 20241226 | 112700 | 1937668635 | 3820 | 3820 | 3820 | 3820 | 0 |
| 462 | 20241226 | 112600 | 1937668635 | 3820 | 3820 | 3820 | 3820 | 1 |
| 463 | 20241226 | 112500 | 1937664815 | 3805 | 3815 | 3815 | 3805 | 2115 |
| 464 | 20241226 | 112400 | 1929611095 | 3815 | 3825 | 3825 | 3815 | 1164 |
| 465 | 20241226 | 112300 | 1925166025 | 3830 | 3830 | 3830 | 3830 | 6 |
| 466 | 20241226 | 112200 | 1925143045 | 3830 | 3825 | 3830 | 3825 | 48 |
| 467 | 20241226 | 112100 | 1924959440 | 3830 | 3835 | 3835 | 3825 | 504 |
| 468 | 20241226 | 112000 | 1923031370 | 3840 | 3840 | 3840 | 3840 | 140 |
| 469 | 20241226 | 111900 | 1922493770 | 3840 | 3840 | 3840 | 3840 | 0 |
| 470 | 20241226 | 111800 | 1922493770 | 3840 | 3840 | 3840 | 3840 | 0 |
| 471 | 20241226 | 111700 | 1922493770 | 3840 | 3840 | 3840 | 3840 | 0 |
| 472 | 20241226 | 111600 | 1922493770 | 3840 | 3840 | 3840 | 3835 | 6 |
| 473 | 20241226 | 111500 | 1922470740 | 3840 | 3835 | 3840 | 3835 | 2 |
| 474 | 20241226 | 111400 | 1922463065 | 3840 | 3835 | 3840 | 3835 | 54 |
| 475 | 20241226 | 111300 | 1922255960 | 3840 | 3835 | 3845 | 3835 | 1412 |
| 476 | 20241226 | 111200 | 1916833835 | 3840 | 3820 | 3850 | 3820 | 664 |
| 477 | 20241226 | 111100 | 1914297085 | 3820 | 3835 | 3835 | 3820 | 1181 |
| 478 | 20241226 | 111000 | 1909776785 | 3835 | 3845 | 3845 | 3835 | 278 |
| 479 | 20241226 | 110900 | 1908709165 | 3850 | 3850 | 3850 | 3850 | 378 |
| 480 | 20241226 | 110800 | 1907253865 | 3855 | 3855 | 3855 | 3850 | 7 |
| 481 | 20241226 | 110700 | 1907226895 | 3850 | 3850 | 3850 | 3845 | 55 |
| 482 | 20241226 | 110600 | 1907015195 | 3850 | 3850 | 3850 | 3850 | 0 |
| 483 | 20241226 | 110500 | 1907015195 | 3850 | 3845 | 3850 | 3845 | 13 |
| 484 | 20241226 | 110400 | 1906965200 | 3845 | 3845 | 3845 | 3845 | 80 |
| 485 | 20241226 | 110300 | 1906657600 | 3845 | 3840 | 3845 | 3840 | 168 |
| 486 | 20241226 | 110200 | 1906012220 | 3845 | 3845 | 3845 | 3845 | 0 |
| 487 | 20241226 | 110100 | 1906012220 | 3845 | 3845 | 3845 | 3845 | 400 |
| 488 | 20241226 | 110000 | 1904474220 | 3845 | 3845 | 3845 | 3845 | 0 |
| 489 | 20241226 | 105900 | 1904474220 | 3845 | 3840 | 3845 | 3840 | 432 |
| 490 | 20241226 | 105800 | 1902815330 | 3840 | 3840 | 3840 | 3840 | 3 |
| 491 | 20241226 | 105700 | 1902803810 | 3835 | 3850 | 3850 | 3835 | 509 |
| 492 | 20241226 | 105600 | 1900850100 | 3855 | 3845 | 3855 | 3845 | 240 |
| 493 | 20241226 | 105500 | 1899927280 | 3845 | 3845 | 3845 | 3845 | 0 |
| 494 | 20241226 | 105400 | 1899927280 | 3845 | 3835 | 3845 | 3835 | 419 |
| 495 | 20241226 | 105300 | 1898320395 | 3835 | 3825 | 3835 | 3820 | 1386 |
| 496 | 20241226 | 105200 | 1893020135 | 3825 | 3825 | 3825 | 3825 | 107 |
| 497 | 20241226 | 105100 | 1892610860 | 3820 | 3820 | 3820 | 3820 | 1 |
| 498 | 20241226 | 105000 | 1892607040 | 3820 | 3820 | 3820 | 3820 | 1 |
| 499 | 20241226 | 104900 | 1892603220 | 3820 | 3830 | 3830 | 3820 | 4387 |
| 500 | 20241226 | 104800 | 1875832425 | 3830 | 3830 | 3830 | 3830 | 3 |
| 501 | 20241226 | 104700 | 1875820935 | 3825 | 3835 | 3835 | 3825 | 926 |
| 502 | 20241226 | 104600 | 1872274870 | 3845 | 3845 | 3845 | 3845 | 0 |
| 503 | 20241226 | 104500 | 1872274870 | 3845 | 3845 | 3845 | 3845 | 50 |
| 504 | 20241226 | 104400 | 1872082620 | 3840 | 3840 | 3840 | 3840 | 133 |
| 505 | 20241226 | 104300 | 1871571900 | 3845 | 3845 | 3845 | 3845 | 0 |
| 506 | 20241226 | 104200 | 1871571900 | 3845 | 3835 | 3845 | 3835 | 2 |
| 507 | 20241226 | 104100 | 1871564220 | 3830 | 3830 | 3830 | 3830 | 148 |
| 508 | 20241226 | 104000 | 1870997380 | 3845 | 3845 | 3845 | 3845 | 33 |
| 509 | 20241226 | 103900 | 1870870495 | 3845 | 3825 | 3845 | 3825 | 26 |
| 510 | 20241226 | 103800 | 1870771025 | 3825 | 3825 | 3825 | 3825 | 1844 |
| 511 | 20241226 | 103700 | 1863717725 | 3825 | 3825 | 3825 | 3820 | 413 |
| 512 | 20241226 | 103600 | 1862139540 | 3825 | 3830 | 3830 | 3825 | 1870 |
| 513 | 20241226 | 103500 | 1854985810 | 3820 | 3820 | 3820 | 3820 | 50 |
| 514 | 20241226 | 103400 | 1854794810 | 3820 | 3830 | 3830 | 3820 | 52 |
| 515 | 20241226 | 103300 | 1854596150 | 3820 | 3830 | 3830 | 3820 | 503 |
| 516 | 20241226 | 103200 | 1852671200 | 3820 | 3820 | 3820 | 3820 | 803 |
| 517 | 20241226 | 103100 | 1849603740 | 3830 | 3850 | 3850 | 3820 | 6023 |
| 518 | 20241226 | 103000 | 1826477200 | 3850 | 3850 | 3860 | 3850 | 1672 |
| 519 | 20241226 | 102900 | 1820039960 | 3860 | 3865 | 3865 | 3850 | 629 |
| 520 | 20241226 | 102800 | 1817617865 | 3865 | 3850 | 3865 | 3850 | 345 |
| 521 | 20241226 | 102700 | 1816289270 | 3850 | 3850 | 3850 | 3850 | 1032 |
| 522 | 20241226 | 102600 | 1812316070 | 3860 | 3860 | 3860 | 3860 | 742 |
| 523 | 20241226 | 102500 | 1809451950 | 3865 | 3865 | 3865 | 3865 | 26 |
| 524 | 20241226 | 102400 | 1809351460 | 3865 | 3865 | 3870 | 3850 | 225 |
| 525 | 20241226 | 102300 | 1808484935 | 3880 | 3865 | 3900 | 3865 | 1254 |
| 526 | 20241226 | 102200 | 1803606725 | 3855 | 3835 | 3855 | 3835 | 1153 |
| 527 | 20241226 | 102100 | 1799169660 | 3820 | 3830 | 3830 | 3820 | 283 |
| 528 | 20241226 | 102000 | 1798087845 | 3815 | 3810 | 3830 | 3810 | 282 |
| 529 | 20241226 | 101900 | 1797010795 | 3825 | 3820 | 3835 | 3810 | 651 |
| 530 | 20241226 | 101800 | 1794525485 | 3815 | 3800 | 3820 | 3795 | 3431 |
| 531 | 20241226 | 101700 | 1781449930 | 3800 | 3840 | 3840 | 3790 | 6259 |
| 532 | 20241226 | 101600 | 1757631650 | 3840 | 3840 | 3840 | 3840 | 13 |
| 533 | 20241226 | 101500 | 1757581730 | 3845 | 3845 | 3855 | 3820 | 2964 |
| 534 | 20241226 | 101400 | 1746220320 | 3845 | 3845 | 3855 | 3840 | 2343 |
| 535 | 20241226 | 101300 | 1737212895 | 3845 | 3855 | 3880 | 3845 | 2032 |
| 536 | 20241226 | 101200 | 1729376345 | 3850 | 3850 | 3880 | 3850 | 2495 |
| 537 | 20241226 | 101100 | 1719714535 | 3850 | 3865 | 3900 | 3850 | 1943 |
| 538 | 20241226 | 101000 | 1712197320 | 3865 | 3845 | 3865 | 3815 | 8070 |
| 539 | 20241226 | 100900 | 1681241970 | 3840 | 3870 | 3880 | 3835 | 16532 |
| 540 | 20241226 | 100800 | 1617425965 | 3880 | 4000 | 4000 | 3865 | 50841 |
| 541 | 20241226 | 100700 | 1417666155 | 4000 | 3960 | 4045 | 3960 | 40467 |
| 542 | 20241226 | 100600 | 1255562580 | 3960 | 3935 | 3960 | 3930 | 6578 |
| 543 | 20241226 | 100500 | 1229612640 | 3930 | 3900 | 3930 | 3900 | 3483 |
| 544 | 20241226 | 100400 | 1215998480 | 3900 | 3910 | 3910 | 3900 | 4276 |
| 545 | 20241226 | 100300 | 1199294560 | 3910 | 3920 | 3920 | 3910 | 3420 |
| 546 | 20241226 | 100200 | 1185900875 | 3925 | 3925 | 3930 | 3920 | 112 |
| 547 | 20241226 | 100100 | 1185461260 | 3925 | 3930 | 3935 | 3925 | 361 |
| 548 | 20241226 | 100000 | 1184044020 | 3925 | 3930 | 3930 | 3925 | 1363 |
| 549 | 20241226 | 095900 | 1178693245 | 3935 | 3930 | 3935 | 3930 | 609 |
| 550 | 20241226 | 095800 | 1176299850 | 3930 | 3925 | 3935 | 3925 | 749 |
| 551 | 20241226 | 095700 | 1173358070 | 3940 | 3940 | 3940 | 3940 | 0 |
| 552 | 20241226 | 095600 | 1173358070 | 3940 | 3940 | 3940 | 3940 | 10 |
| 553 | 20241226 | 095500 | 1173318670 | 3925 | 3925 | 3940 | 3925 | 307 |
| 554 | 20241226 | 095400 | 1172113620 | 3925 | 3925 | 3925 | 3925 | 97 |
| 555 | 20241226 | 095300 | 1171732895 | 3940 | 3940 | 3940 | 3940 | 1277 |
| 556 | 20241226 | 095200 | 1166701515 | 3940 | 3945 | 3945 | 3940 | 21 |
| 557 | 20241226 | 095100 | 1166618720 | 3945 | 3935 | 3945 | 3930 | 692 |
| 558 | 20241226 | 095000 | 1163891030 | 3950 | 3915 | 3950 | 3915 | 4721 |
| 559 | 20241226 | 094900 | 1145295680 | 3915 | 3915 | 3915 | 3915 | 415 |
| 560 | 20241226 | 094800 | 1143670955 | 3920 | 3925 | 3930 | 3910 | 898 |
| 561 | 20241226 | 094700 | 1140151650 | 3930 | 3930 | 3930 | 3930 | 275 |
| 562 | 20241226 | 094600 | 1139070900 | 3935 | 3935 | 3935 | 3930 | 407 |
| 563 | 20241226 | 094500 | 1137469855 | 3935 | 3925 | 3935 | 3925 | 369 |
| 564 | 20241226 | 094400 | 1136018260 | 3930 | 3935 | 3935 | 3925 | 286 |
| 565 | 20241226 | 094300 | 1134894560 | 3920 | 3920 | 3935 | 3915 | 1744 |
| 566 | 20241226 | 094200 | 1128057285 | 3925 | 3935 | 3945 | 3925 | 1105 |
| 567 | 20241226 | 094100 | 1123712810 | 3945 | 3940 | 3950 | 3935 | 776 |
| 568 | 20241226 | 094000 | 1120658325 | 3950 | 3945 | 3955 | 3945 | 1123 |
| 569 | 20241226 | 093900 | 1116227690 | 3950 | 3960 | 3965 | 3945 | 5384 |
| 570 | 20241226 | 093800 | 1094930600 | 3960 | 3950 | 3960 | 3950 | 3405 |
| 571 | 20241226 | 093700 | 1081457840 | 3955 | 3940 | 3960 | 3920 | 2538 |
| 572 | 20241226 | 093600 | 1071432165 | 3935 | 3900 | 3935 | 3900 | 6291 |
| 573 | 20241226 | 093500 | 1046840165 | 3900 | 3900 | 3905 | 3895 | 3232 |
| 574 | 20241226 | 093400 | 1034243750 | 3900 | 3935 | 3935 | 3900 | 3005 |
| 575 | 20241226 | 093300 | 1022493155 | 3930 | 3935 | 3935 | 3930 | 1304 |
| 576 | 20241226 | 093200 | 1017368305 | 3935 | 3935 | 3935 | 3925 | 318 |
| 577 | 20241226 | 093100 | 1016117825 | 3935 | 3935 | 3940 | 3935 | 242 |
| 578 | 20241226 | 093000 | 1015165550 | 3935 | 3920 | 3935 | 3905 | 2069 |
| 579 | 20241226 | 092900 | 1007073110 | 3920 | 3920 | 3920 | 3920 | 0 |
| 580 | 20241226 | 092800 | 1007073110 | 3920 | 3885 | 3920 | 3885 | 4743 |
| 581 | 20241226 | 092700 | 988568190 | 3885 | 3895 | 3900 | 3875 | 4791 |
| 582 | 20241226 | 092600 | 969944860 | 3905 | 3885 | 3910 | 3885 | 2793 |
| 583 | 20241226 | 092500 | 959063065 | 3890 | 3895 | 3925 | 3875 | 9135 |
| 584 | 20241226 | 092400 | 923530305 | 3895 | 3920 | 3930 | 3880 | 8700 |
| 585 | 20241226 | 092300 | 889587240 | 3920 | 3925 | 3940 | 3920 | 628 |
| 586 | 20241226 | 092200 | 887123840 | 3920 | 3940 | 3950 | 3920 | 4067 |
| 587 | 20241226 | 092100 | 871137280 | 3940 | 4005 | 4005 | 3940 | 7351 |
| 588 | 20241226 | 092000 | 841916320 | 4010 | 4025 | 4035 | 4010 | 22147 |
| 589 | 20241226 | 091900 | 752820195 | 4025 | 3975 | 4030 | 3960 | 10556 |
| 590 | 20241226 | 091800 | 710463480 | 3960 | 4015 | 4015 | 3920 | 8879 |
| 591 | 20241226 | 091700 | 675278765 | 3990 | 4000 | 4025 | 3990 | 23447 |
| 592 | 20241226 | 091600 | 581397535 | 4000 | 3970 | 4000 | 3960 | 18949 |
| 593 | 20241226 | 091500 | 505795350 | 3965 | 3940 | 3970 | 3910 | 9906 |
| 594 | 20241226 | 091400 | 466673810 | 3945 | 3905 | 3945 | 3900 | 7168 |
| 595 | 20241226 | 091300 | 438574605 | 3910 | 3910 | 3910 | 3900 | 1083 |
| 596 | 20241226 | 091200 | 434345655 | 3910 | 3935 | 3940 | 3905 | 10385 |
| 597 | 20241226 | 091100 | 393549975 | 3935 | 3900 | 3945 | 3900 | 12589 |
| 598 | 20241226 | 091000 | 344164030 | 3895 | 3880 | 3895 | 3880 | 3051 |
| 599 | 20241226 | 090900 | 332293290 | 3900 | 3875 | 3900 | 3875 | 1362 |
| 600 | 20241226 | 090800 | 327001710 | 3875 | 3880 | 3905 | 3875 | 11443 |
| 601 | 20241226 | 090700 | 282566665 | 3910 | 3860 | 3910 | 3860 | 10815 |
| 602 | 20241226 | 090600 | 240586995 | 3860 | 3885 | 3885 | 3840 | 8085 |
| 603 | 20241226 | 090500 | 209288355 | 3880 | 3880 | 3895 | 3860 | 15077 |
| 604 | 20241226 | 090400 | 150803780 | 3880 | 3865 | 3920 | 3865 | 10774 |
| 605 | 20241226 | 090300 | 108947945 | 3870 | 3820 | 3875 | 3795 | 12326 |
| 606 | 20241226 | 090200 | 61493965 | 3835 | 3760 | 3865 | 3760 | 10553 |
| 607 | 20241226 | 090100 | 21493680 | 3760 | 3740 | 3760 | 3740 | 1954 |
| 608 | 20241226 | 090000 | 14156400 | 3735 | 3700 | 3735 | 3700 | 3615 |