30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 190600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 3386 |
| 3 | 20241230 | 190500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 4 | 20241230 | 190400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 5 | 20241230 | 190300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 6 | 20241230 | 190200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 7 | 20241230 | 190100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 8 | 20241230 | 190000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 9 | 20241230 | 185900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 10 | 20241230 | 185800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 11 | 20241230 | 185700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 12 | 20241230 | 185600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 13 | 20241230 | 185500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 14 | 20241230 | 185400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 15 | 20241230 | 185300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 16 | 20241230 | 185200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 17 | 20241230 | 185100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 18 | 20241230 | 185000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 19 | 20241230 | 184900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 20 | 20241230 | 184800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 21 | 20241230 | 184700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 22 | 20241230 | 184600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 23 | 20241230 | 184500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 24 | 20241230 | 184400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 25 | 20241230 | 184300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 26 | 20241230 | 184200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 27 | 20241230 | 184100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 28 | 20241230 | 184000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 29 | 20241230 | 183900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 30 | 20241230 | 183800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 31 | 20241230 | 183700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 32 | 20241230 | 183600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 3386 |
| 33 | 20241230 | 183500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 34 | 20241230 | 183400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 35 | 20241230 | 183300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 36 | 20241230 | 183200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 37 | 20241230 | 183100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 38 | 20241230 | 183000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 39 | 20241230 | 182900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 40 | 20241230 | 182800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 41 | 20241230 | 182700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 42 | 20241230 | 182600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 43 | 20241230 | 182500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 44 | 20241230 | 182400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 45 | 20241230 | 182300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 46 | 20241230 | 182200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 47 | 20241230 | 182100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 48 | 20241230 | 182000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 49 | 20241230 | 181900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 50 | 20241230 | 181800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 51 | 20241230 | 181700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 52 | 20241230 | 181600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 53 | 20241230 | 181500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 54 | 20241230 | 181400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 55 | 20241230 | 181300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 56 | 20241230 | 181200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 57 | 20241230 | 181100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 58 | 20241230 | 181000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 59 | 20241230 | 180900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 60 | 20241230 | 180800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 61 | 20241230 | 180700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 62 | 20241230 | 180600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 3386 |
| 63 | 20241230 | 180500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 64 | 20241230 | 180400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 65 | 20241230 | 180300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 66 | 20241230 | 180200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 67 | 20241230 | 180100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 68 | 20241230 | 180000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 69 | 20241230 | 175900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 70 | 20241230 | 175800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 71 | 20241230 | 175700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 72 | 20241230 | 175600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 73 | 20241230 | 175500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 74 | 20241230 | 175400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 75 | 20241230 | 175300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 76 | 20241230 | 175200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 77 | 20241230 | 175100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 78 | 20241230 | 175000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 79 | 20241230 | 174900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 80 | 20241230 | 174800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 81 | 20241230 | 174700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 82 | 20241230 | 174600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 83 | 20241230 | 174500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 84 | 20241230 | 174400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 85 | 20241230 | 174300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 86 | 20241230 | 174200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 87 | 20241230 | 174100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 88 | 20241230 | 174000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 89 | 20241230 | 173900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 90 | 20241230 | 173800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 91 | 20241230 | 173700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 92 | 20241230 | 173600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 3386 |
| 93 | 20241230 | 173500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 94 | 20241230 | 173400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 95 | 20241230 | 173300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 96 | 20241230 | 173200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 97 | 20241230 | 173100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 98 | 20241230 | 173000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 99 | 20241230 | 172900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 100 | 20241230 | 172800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 101 | 20241230 | 172700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 102 | 20241230 | 172600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 103 | 20241230 | 172500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 104 | 20241230 | 172400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 105 | 20241230 | 172300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 106 | 20241230 | 172200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 107 | 20241230 | 172100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 108 | 20241230 | 172000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 109 | 20241230 | 171900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 110 | 20241230 | 171800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 111 | 20241230 | 171700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 112 | 20241230 | 171600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 113 | 20241230 | 171500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 114 | 20241230 | 171400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 115 | 20241230 | 171300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 116 | 20241230 | 171200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 117 | 20241230 | 171100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 118 | 20241230 | 171000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 119 | 20241230 | 170900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 120 | 20241230 | 170800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 121 | 20241230 | 170700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 122 | 20241230 | 170600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 3386 |
| 123 | 20241230 | 170500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 124 | 20241230 | 170400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 125 | 20241230 | 170300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 126 | 20241230 | 170200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 127 | 20241230 | 170100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 128 | 20241230 | 170000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 129 | 20241230 | 165900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 130 | 20241230 | 165800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 131 | 20241230 | 165700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 132 | 20241230 | 165600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 133 | 20241230 | 165500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 134 | 20241230 | 165400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 135 | 20241230 | 165300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 136 | 20241230 | 165200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 137 | 20241230 | 165100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 138 | 20241230 | 165000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 139 | 20241230 | 164900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 140 | 20241230 | 164800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 141 | 20241230 | 164700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 142 | 20241230 | 164600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 143 | 20241230 | 164500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 144 | 20241230 | 164400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 145 | 20241230 | 164300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 146 | 20241230 | 164200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 147 | 20241230 | 164100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 148 | 20241230 | 164000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 149 | 20241230 | 163900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 150 | 20241230 | 163800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 151 | 20241230 | 163700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 152 | 20241230 | 163600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 3386 |
| 153 | 20241230 | 163500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 154 | 20241230 | 163400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 155 | 20241230 | 163300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 156 | 20241230 | 163200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 157 | 20241230 | 163100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 158 | 20241230 | 163000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 159 | 20241230 | 162900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 160 | 20241230 | 162800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 161 | 20241230 | 162700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 162 | 20241230 | 162600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 163 | 20241230 | 162500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 164 | 20241230 | 162400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 165 | 20241230 | 162300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 166 | 20241230 | 162200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 167 | 20241230 | 162100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 168 | 20241230 | 162000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 169 | 20241230 | 161900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 170 | 20241230 | 161800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 171 | 20241230 | 161700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 172 | 20241230 | 161600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 173 | 20241230 | 161500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 174 | 20241230 | 161400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 175 | 20241230 | 161300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 176 | 20241230 | 161200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 177 | 20241230 | 161100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 178 | 20241230 | 161000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 179 | 20241230 | 160900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 180 | 20241230 | 160800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 181 | 20241230 | 160700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 182 | 20241230 | 160600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 3386 |
| 183 | 20241230 | 160500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 184 | 20241230 | 160400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 185 | 20241230 | 160300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 186 | 20241230 | 160200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 187 | 20241230 | 160100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 188 | 20241230 | 160000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 189 | 20241230 | 155900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 190 | 20241230 | 155800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 191 | 20241230 | 155700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 192 | 20241230 | 155600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 193 | 20241230 | 155500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 194 | 20241230 | 155400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 195 | 20241230 | 155300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 196 | 20241230 | 155200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 197 | 20241230 | 155100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 198 | 20241230 | 155000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 199 | 20241230 | 154900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 200 | 20241230 | 154800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 201 | 20241230 | 154700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 202 | 20241230 | 154600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 203 | 20241230 | 154500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 204 | 20241230 | 154400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 205 | 20241230 | 154300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 206 | 20241230 | 154200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 207 | 20241230 | 154100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 208 | 20241230 | 154000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 209 | 20241230 | 153900 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 210 | 20241230 | 153800 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 211 | 20241230 | 153700 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 212 | 20241230 | 153600 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 3386 |
| 213 | 20241230 | 153500 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 214 | 20241230 | 153400 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 215 | 20241230 | 153300 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 216 | 20241230 | 153200 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 217 | 20241230 | 153100 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 0 |
| 218 | 20241230 | 153000 | 1616348725 | 4045 | 4045 | 4045 | 4045 | 3386 |
| 219 | 20241230 | 152900 | 1602652355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 220 | 20241230 | 152800 | 1602652355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 221 | 20241230 | 152700 | 1602652355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 222 | 20241230 | 152600 | 1602652355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 223 | 20241230 | 152500 | 1602652355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 224 | 20241230 | 152400 | 1602652355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 225 | 20241230 | 152300 | 1602652355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 226 | 20241230 | 152200 | 1602652355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 227 | 20241230 | 152100 | 1602652355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 228 | 20241230 | 152000 | 1602652355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 229 | 20241230 | 151900 | 1602652355 | 4035 | 4035 | 4040 | 4035 | 233 |
| 230 | 20241230 | 151800 | 1601712025 | 4035 | 4035 | 4040 | 4035 | 523 |
| 231 | 20241230 | 151700 | 1599601545 | 4035 | 4050 | 4050 | 4035 | 1559 |
| 232 | 20241230 | 151600 | 1593305345 | 4050 | 4050 | 4050 | 4050 | 100 |
| 233 | 20241230 | 151500 | 1592900345 | 4050 | 4055 | 4055 | 4050 | 83 |
| 234 | 20241230 | 151400 | 1592564135 | 4060 | 4060 | 4060 | 4060 | 6 |
| 235 | 20241230 | 151300 | 1592539775 | 4060 | 4060 | 4060 | 4060 | 4 |
| 236 | 20241230 | 151200 | 1592523535 | 4040 | 4040 | 4040 | 4040 | 410 |
| 237 | 20241230 | 151100 | 1590867135 | 4045 | 4045 | 4045 | 4045 | 3801 |
| 238 | 20241230 | 151000 | 1575492090 | 4045 | 4045 | 4045 | 4045 | 52 |
| 239 | 20241230 | 150900 | 1575281750 | 4045 | 4050 | 4050 | 4045 | 481 |
| 240 | 20241230 | 150800 | 1573334450 | 4050 | 4055 | 4055 | 4050 | 1696 |
| 241 | 20241230 | 150700 | 1566458120 | 4050 | 4060 | 4060 | 4050 | 2590 |
| 242 | 20241230 | 150600 | 1555960235 | 4060 | 4060 | 4060 | 4060 | 600 |
| 243 | 20241230 | 150500 | 1553524235 | 4075 | 4075 | 4075 | 4075 | 3 |
| 244 | 20241230 | 150400 | 1553512010 | 4075 | 4080 | 4080 | 4075 | 21 |
| 245 | 20241230 | 150300 | 1553426410 | 4080 | 4085 | 4085 | 4080 | 3036 |
| 246 | 20241230 | 150200 | 1541038760 | 4085 | 4080 | 4085 | 4080 | 567 |
| 247 | 20241230 | 150100 | 1538722815 | 4080 | 4080 | 4080 | 4080 | 856 |
| 248 | 20241230 | 150000 | 1535230335 | 4080 | 4080 | 4080 | 4080 | 672 |
| 249 | 20241230 | 145900 | 1532488575 | 4080 | 4085 | 4085 | 4080 | 809 |
| 250 | 20241230 | 145800 | 1529184470 | 4085 | 4085 | 4095 | 4085 | 727 |
| 251 | 20241230 | 145700 | 1526214625 | 4095 | 4090 | 4095 | 4090 | 197 |
| 252 | 20241230 | 145600 | 1525408595 | 4090 | 4090 | 4090 | 4090 | 714 |
| 253 | 20241230 | 145500 | 1522488335 | 4090 | 4090 | 4090 | 4090 | 924 |
| 254 | 20241230 | 145400 | 1518709175 | 4090 | 4085 | 4090 | 4085 | 110 |
| 255 | 20241230 | 145300 | 1518259525 | 4080 | 4055 | 4105 | 4055 | 17009 |
| 256 | 20241230 | 145200 | 1448747575 | 4055 | 4050 | 4055 | 4050 | 249 |
| 257 | 20241230 | 145100 | 1447738495 | 4035 | 4035 | 4035 | 4035 | 0 |
| 258 | 20241230 | 145000 | 1447738495 | 4035 | 4035 | 4035 | 4035 | 0 |
| 259 | 20241230 | 144900 | 1447738495 | 4035 | 4035 | 4035 | 4035 | 0 |
| 260 | 20241230 | 144800 | 1447738495 | 4035 | 4035 | 4035 | 4035 | 15 |
| 261 | 20241230 | 144700 | 1447677970 | 4035 | 4045 | 4045 | 4035 | 5000 |
| 262 | 20241230 | 144600 | 1427491505 | 4045 | 4045 | 4045 | 4045 | 200 |
| 263 | 20241230 | 144500 | 1426682505 | 4045 | 4050 | 4050 | 4045 | 708 |
| 264 | 20241230 | 144400 | 1423816935 | 4055 | 4055 | 4055 | 4055 | 0 |
| 265 | 20241230 | 144300 | 1423816935 | 4055 | 4050 | 4055 | 4050 | 50 |
| 266 | 20241230 | 144200 | 1423614425 | 4050 | 4045 | 4055 | 4045 | 72 |
| 267 | 20241230 | 144100 | 1423322590 | 4045 | 4055 | 4055 | 4045 | 146 |
| 268 | 20241230 | 144000 | 1422731070 | 4055 | 4045 | 4055 | 4045 | 894 |
| 269 | 20241230 | 143900 | 1419109490 | 4050 | 4045 | 4050 | 4045 | 644 |
| 270 | 20241230 | 143800 | 1416503090 | 4035 | 4035 | 4035 | 4035 | 0 |
| 271 | 20241230 | 143700 | 1416503090 | 4035 | 4035 | 4035 | 4035 | 0 |
| 272 | 20241230 | 143600 | 1416503090 | 4035 | 4035 | 4035 | 4035 | 0 |
| 273 | 20241230 | 143500 | 1416503090 | 4035 | 4035 | 4035 | 4035 | 25 |
| 274 | 20241230 | 143400 | 1416402215 | 4035 | 4035 | 4035 | 4035 | 0 |
| 275 | 20241230 | 143300 | 1416402215 | 4035 | 4035 | 4035 | 4035 | 2 |
| 276 | 20241230 | 143200 | 1416394145 | 4035 | 4035 | 4035 | 4035 | 468 |
| 277 | 20241230 | 143100 | 1414505765 | 4035 | 4035 | 4035 | 4035 | 0 |
| 278 | 20241230 | 143000 | 1414505765 | 4035 | 4035 | 4035 | 4035 | 0 |
| 279 | 20241230 | 142900 | 1414505765 | 4035 | 4035 | 4035 | 4035 | 0 |
| 280 | 20241230 | 142800 | 1414505765 | 4035 | 4035 | 4035 | 4035 | 0 |
| 281 | 20241230 | 142700 | 1414505765 | 4035 | 4020 | 4035 | 4020 | 2 |
| 282 | 20241230 | 142600 | 1414497710 | 4020 | 4020 | 4020 | 4020 | 200 |
| 283 | 20241230 | 142500 | 1413693710 | 4020 | 4020 | 4020 | 4020 | 1 |
| 284 | 20241230 | 142400 | 1413689690 | 4020 | 4020 | 4020 | 4020 | 127 |
| 285 | 20241230 | 142300 | 1413179150 | 4020 | 4020 | 4020 | 4020 | 20 |
| 286 | 20241230 | 142200 | 1413098750 | 4020 | 4020 | 4020 | 4020 | 0 |
| 287 | 20241230 | 142100 | 1413098750 | 4020 | 4020 | 4020 | 4020 | 200 |
| 288 | 20241230 | 142000 | 1412294750 | 4020 | 4020 | 4020 | 4020 | 0 |
| 289 | 20241230 | 141900 | 1412294750 | 4020 | 4020 | 4020 | 4020 | 108 |
| 290 | 20241230 | 141800 | 1411860590 | 4020 | 4020 | 4020 | 4020 | 10 |
| 291 | 20241230 | 141700 | 1411820390 | 4020 | 4020 | 4020 | 4020 | 100 |
| 292 | 20241230 | 141600 | 1411418390 | 4020 | 4020 | 4020 | 4020 | 100 |
| 293 | 20241230 | 141500 | 1411016390 | 4025 | 4025 | 4025 | 4025 | 0 |
| 294 | 20241230 | 141400 | 1411016390 | 4025 | 4025 | 4025 | 4025 | 68 |
| 295 | 20241230 | 141300 | 1410742690 | 4025 | 4025 | 4025 | 4025 | 0 |
| 296 | 20241230 | 141200 | 1410742690 | 4025 | 4025 | 4025 | 4025 | 0 |
| 297 | 20241230 | 141100 | 1410742690 | 4025 | 4025 | 4025 | 4025 | 0 |
| 298 | 20241230 | 141000 | 1410742690 | 4025 | 4010 | 4025 | 4010 | 6172 |
| 299 | 20241230 | 140900 | 1385949170 | 4010 | 4010 | 4010 | 4010 | 0 |
| 300 | 20241230 | 140800 | 1385949170 | 4010 | 4010 | 4010 | 4010 | 0 |
| 301 | 20241230 | 140700 | 1385949170 | 4010 | 4015 | 4015 | 4010 | 56 |
| 302 | 20241230 | 140600 | 1385724585 | 4015 | 4020 | 4020 | 4015 | 1431 |
| 303 | 20241230 | 140500 | 1379974035 | 4025 | 4025 | 4025 | 4025 | 100 |
| 304 | 20241230 | 140400 | 1379571535 | 4025 | 4025 | 4025 | 4025 | 0 |
| 305 | 20241230 | 140300 | 1379571535 | 4025 | 4025 | 4025 | 4025 | 100 |
| 306 | 20241230 | 140200 | 1379169035 | 4025 | 4020 | 4025 | 4020 | 101 |
| 307 | 20241230 | 140100 | 1378762515 | 4025 | 4025 | 4025 | 4025 | 0 |
| 308 | 20241230 | 140000 | 1378762515 | 4025 | 4025 | 4025 | 4025 | 1 |
| 309 | 20241230 | 135900 | 1378758490 | 4020 | 4020 | 4025 | 4020 | 1502 |
| 310 | 20241230 | 135800 | 1372715450 | 4020 | 4025 | 4030 | 4020 | 7058 |
| 311 | 20241230 | 135700 | 1344313830 | 4025 | 4025 | 4030 | 4025 | 85 |
| 312 | 20241230 | 135600 | 1343971695 | 4025 | 4025 | 4025 | 4025 | 1 |
| 313 | 20241230 | 135500 | 1343967670 | 4030 | 4035 | 4035 | 4025 | 4748 |
| 314 | 20241230 | 135400 | 1324855265 | 4035 | 4035 | 4035 | 4035 | 0 |
| 315 | 20241230 | 135300 | 1324855265 | 4035 | 4035 | 4035 | 4035 | 68 |
| 316 | 20241230 | 135200 | 1324580885 | 4035 | 4035 | 4035 | 4035 | 315 |
| 317 | 20241230 | 135100 | 1323309860 | 4030 | 4050 | 4050 | 4030 | 5189 |
| 318 | 20241230 | 135000 | 1302379510 | 4045 | 4050 | 4050 | 4045 | 1688 |
| 319 | 20241230 | 134900 | 1295550530 | 4045 | 4045 | 4045 | 4045 | 0 |
| 320 | 20241230 | 134800 | 1295550530 | 4045 | 4050 | 4050 | 4045 | 428 |
| 321 | 20241230 | 134700 | 1293817760 | 4065 | 4060 | 4070 | 4060 | 1381 |
| 322 | 20241230 | 134600 | 1288198040 | 4070 | 4065 | 4070 | 4060 | 1884 |
| 323 | 20241230 | 134500 | 1280545990 | 4075 | 4075 | 4075 | 4075 | 0 |
| 324 | 20241230 | 134400 | 1280545990 | 4075 | 4075 | 4075 | 4075 | 1162 |
| 325 | 20241230 | 134300 | 1275810840 | 4075 | 4075 | 4075 | 4075 | 5019 |
| 326 | 20241230 | 134200 | 1255358415 | 4075 | 4070 | 4075 | 4070 | 607 |
| 327 | 20241230 | 134100 | 1252887165 | 4075 | 4075 | 4075 | 4075 | 1500 |
| 328 | 20241230 | 134000 | 1246774665 | 4065 | 4035 | 4070 | 4035 | 7470 |
| 329 | 20241230 | 133900 | 1216497610 | 4035 | 4035 | 4035 | 4035 | 105 |
| 330 | 20241230 | 133800 | 1216073935 | 4035 | 4045 | 4045 | 4035 | 292 |
| 331 | 20241230 | 133700 | 1214895210 | 4045 | 4045 | 4045 | 4045 | 1 |
| 332 | 20241230 | 133600 | 1214891165 | 4065 | 4075 | 4085 | 4065 | 3780 |
| 333 | 20241230 | 133500 | 1199492455 | 4075 | 4045 | 4075 | 4045 | 5086 |
| 334 | 20241230 | 133400 | 1178804145 | 4060 | 4065 | 4070 | 4045 | 8447 |
| 335 | 20241230 | 133300 | 1144572540 | 4065 | 4060 | 4065 | 4060 | 1465 |
| 336 | 20241230 | 133200 | 1138622925 | 4060 | 4055 | 4060 | 4055 | 247 |
| 337 | 20241230 | 133100 | 1137620155 | 4060 | 4055 | 4060 | 4055 | 1283 |
| 338 | 20241230 | 133000 | 1132411680 | 4060 | 4055 | 4060 | 4055 | 551 |
| 339 | 20241230 | 132900 | 1130174875 | 4045 | 4050 | 4065 | 4045 | 6630 |
| 340 | 20241230 | 132800 | 1103275170 | 4045 | 4045 | 4050 | 4045 | 2406 |
| 341 | 20241230 | 132700 | 1093532900 | 4040 | 4040 | 4040 | 4040 | 726 |
| 342 | 20241230 | 132600 | 1090599860 | 4045 | 4045 | 4050 | 4040 | 1270 |
| 343 | 20241230 | 132500 | 1085459980 | 4040 | 4020 | 4040 | 4020 | 1983 |
| 344 | 20241230 | 132400 | 1077461120 | 4030 | 4015 | 4030 | 4015 | 621 |
| 345 | 20241230 | 132300 | 1074961665 | 4000 | 4020 | 4020 | 4000 | 139 |
| 346 | 20241230 | 132200 | 1074403545 | 4020 | 4035 | 4035 | 4020 | 2290 |
| 347 | 20241230 | 132100 | 1065191520 | 4035 | 4025 | 4035 | 4025 | 162 |
| 348 | 20241230 | 132000 | 1064539270 | 4025 | 4020 | 4030 | 4020 | 4728 |
| 349 | 20241230 | 131900 | 1045524010 | 4020 | 3990 | 4020 | 3990 | 1083 |
| 350 | 20241230 | 131800 | 1041190345 | 3985 | 3985 | 3985 | 3985 | 25 |
| 351 | 20241230 | 131700 | 1041090720 | 3990 | 4005 | 4005 | 3975 | 127 |
| 352 | 20241230 | 131600 | 1040585275 | 3990 | 3990 | 3990 | 3990 | 198 |
| 353 | 20241230 | 131500 | 1039795255 | 4000 | 4005 | 4005 | 4000 | 763 |
| 354 | 20241230 | 131400 | 1036741980 | 4010 | 4020 | 4025 | 4010 | 2418 |
| 355 | 20241230 | 131300 | 1027019575 | 4020 | 4020 | 4020 | 4020 | 36 |
| 356 | 20241230 | 131200 | 1026874855 | 4020 | 4015 | 4020 | 4015 | 1576 |
| 357 | 20241230 | 131100 | 1020540780 | 4015 | 4010 | 4015 | 4010 | 135 |
| 358 | 20241230 | 131000 | 1019999265 | 4005 | 3975 | 4005 | 3975 | 4966 |
| 359 | 20241230 | 130900 | 1000136705 | 3975 | 3980 | 3980 | 3970 | 47 |
| 360 | 20241230 | 130800 | 999949870 | 4000 | 4000 | 4000 | 4000 | 0 |
| 361 | 20241230 | 130700 | 999949870 | 4000 | 3980 | 4000 | 3980 | 5521 |
| 362 | 20241230 | 130600 | 977892710 | 3970 | 3970 | 3970 | 3970 | 15 |
| 363 | 20241230 | 130500 | 977833160 | 3970 | 3955 | 3980 | 3955 | 2538 |
| 364 | 20241230 | 130400 | 967772290 | 3955 | 3955 | 3955 | 3955 | 14 |
| 365 | 20241230 | 130300 | 967716920 | 3955 | 3955 | 3955 | 3955 | 6 |
| 366 | 20241230 | 130200 | 967693190 | 3950 | 3965 | 3965 | 3950 | 47 |
| 367 | 20241230 | 130100 | 967507235 | 3970 | 3965 | 3970 | 3965 | 100 |
| 368 | 20241230 | 130000 | 967110610 | 3950 | 3950 | 3990 | 3945 | 24948 |
| 369 | 20241230 | 125900 | 867839150 | 3940 | 3920 | 3950 | 3920 | 11416 |
| 370 | 20241230 | 125800 | 822984720 | 3920 | 3925 | 3925 | 3920 | 11 |
| 371 | 20241230 | 125700 | 822941585 | 3930 | 3925 | 3935 | 3900 | 2082 |
| 372 | 20241230 | 125600 | 814797060 | 3915 | 3915 | 3915 | 3915 | 4200 |
| 373 | 20241230 | 125500 | 798354060 | 3915 | 3910 | 3915 | 3910 | 5 |
| 374 | 20241230 | 125400 | 798334490 | 3910 | 3905 | 3910 | 3905 | 523 |
| 375 | 20241230 | 125300 | 796289775 | 3905 | 3905 | 3905 | 3905 | 0 |
| 376 | 20241230 | 125200 | 796289775 | 3905 | 3905 | 3905 | 3905 | 0 |
| 377 | 20241230 | 125100 | 796289775 | 3905 | 3905 | 3905 | 3905 | 0 |
| 378 | 20241230 | 125000 | 796289775 | 3905 | 3905 | 3905 | 3905 | 0 |
| 379 | 20241230 | 124900 | 796289775 | 3905 | 3905 | 3905 | 3885 | 128 |
| 380 | 20241230 | 124800 | 795792035 | 3885 | 3905 | 3905 | 3885 | 1812 |
| 381 | 20241230 | 124700 | 788750790 | 3900 | 3900 | 3900 | 3900 | 20 |
| 382 | 20241230 | 124600 | 788672790 | 3900 | 3900 | 3900 | 3900 | 0 |
| 383 | 20241230 | 124500 | 788672790 | 3900 | 3900 | 3900 | 3900 | 1457 |
| 384 | 20241230 | 124400 | 782990490 | 3890 | 3875 | 3890 | 3875 | 2035 |
| 385 | 20241230 | 124300 | 775078840 | 3875 | 3875 | 3875 | 3875 | 536 |
| 386 | 20241230 | 124200 | 773001840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 387 | 20241230 | 124100 | 773001840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 388 | 20241230 | 124000 | 773001840 | 3875 | 3885 | 3890 | 3870 | 1364 |
| 389 | 20241230 | 123900 | 767722990 | 3870 | 3875 | 3875 | 3870 | 492 |
| 390 | 20241230 | 123800 | 765816850 | 3875 | 3875 | 3875 | 3875 | 6 |
| 391 | 20241230 | 123700 | 765793600 | 3875 | 3890 | 3890 | 3875 | 3503 |
| 392 | 20241230 | 123600 | 752207745 | 3885 | 3890 | 3890 | 3885 | 450 |
| 393 | 20241230 | 123500 | 750459220 | 3890 | 3890 | 3890 | 3885 | 1152 |
| 394 | 20241230 | 123400 | 745982220 | 3890 | 3895 | 3895 | 3890 | 2524 |
| 395 | 20241230 | 123300 | 736157785 | 3900 | 3900 | 3900 | 3900 | 0 |
| 396 | 20241230 | 123200 | 736157785 | 3900 | 3900 | 3900 | 3900 | 6 |
| 397 | 20241230 | 123100 | 736134385 | 3900 | 3900 | 3900 | 3895 | 1169 |
| 398 | 20241230 | 123000 | 731575710 | 3900 | 3910 | 3910 | 3900 | 2488 |
| 399 | 20241230 | 122900 | 721862545 | 3910 | 3915 | 3915 | 3910 | 3550 |
| 400 | 20241230 | 122800 | 707977375 | 3915 | 3915 | 3915 | 3915 | 0 |
| 401 | 20241230 | 122700 | 707977375 | 3915 | 3915 | 3915 | 3915 | 1 |
| 402 | 20241230 | 122600 | 707973460 | 3925 | 3925 | 3925 | 3925 | 0 |
| 403 | 20241230 | 122500 | 707973460 | 3925 | 3925 | 3925 | 3925 | 0 |
| 404 | 20241230 | 122400 | 707973460 | 3925 | 3925 | 3925 | 3925 | 2 |
| 405 | 20241230 | 122300 | 707965610 | 3915 | 3915 | 3915 | 3915 | 95 |
| 406 | 20241230 | 122200 | 707593685 | 3915 | 3920 | 3920 | 3915 | 2 |
| 407 | 20241230 | 122100 | 707585850 | 3920 | 3920 | 3920 | 3920 | 1 |
| 408 | 20241230 | 122000 | 707581930 | 3920 | 3920 | 3920 | 3920 | 0 |
| 409 | 20241230 | 121900 | 707581930 | 3920 | 3930 | 3930 | 3915 | 1441 |
| 410 | 20241230 | 121800 | 701937480 | 3920 | 3920 | 3920 | 3920 | 0 |
| 411 | 20241230 | 121700 | 701937480 | 3920 | 3920 | 3920 | 3920 | 0 |
| 412 | 20241230 | 121600 | 701937480 | 3920 | 3920 | 3920 | 3920 | 0 |
| 413 | 20241230 | 121500 | 701937480 | 3920 | 3920 | 3920 | 3920 | 0 |
| 414 | 20241230 | 121400 | 701937480 | 3920 | 3925 | 3925 | 3920 | 80 |
| 415 | 20241230 | 121300 | 701623655 | 3925 | 3925 | 3925 | 3925 | 0 |
| 416 | 20241230 | 121200 | 701623655 | 3925 | 3925 | 3925 | 3925 | 0 |
| 417 | 20241230 | 121100 | 701623655 | 3925 | 3925 | 3925 | 3925 | 5 |
| 418 | 20241230 | 121000 | 701604030 | 3930 | 3930 | 3930 | 3930 | 1 |
| 419 | 20241230 | 120900 | 701600100 | 3925 | 3925 | 3925 | 3925 | 1 |
| 420 | 20241230 | 120800 | 701596175 | 3920 | 3920 | 3920 | 3920 | 4 |
| 421 | 20241230 | 120700 | 701580495 | 3920 | 3920 | 3920 | 3920 | 46 |
| 422 | 20241230 | 120600 | 701400175 | 3925 | 3925 | 3925 | 3925 | 0 |
| 423 | 20241230 | 120500 | 701400175 | 3925 | 3925 | 3925 | 3925 | 0 |
| 424 | 20241230 | 120400 | 701400175 | 3925 | 3925 | 3925 | 3925 | 0 |
| 425 | 20241230 | 120300 | 701400175 | 3925 | 3920 | 3925 | 3920 | 2 |
| 426 | 20241230 | 120200 | 701392330 | 3920 | 3920 | 3920 | 3920 | 0 |
| 427 | 20241230 | 120100 | 701392330 | 3920 | 3920 | 3920 | 3920 | 51 |
| 428 | 20241230 | 120000 | 701192410 | 3920 | 3920 | 3920 | 3920 | 0 |
| 429 | 20241230 | 115900 | 701192410 | 3920 | 3920 | 3920 | 3920 | 5513 |
| 430 | 20241230 | 115800 | 679581450 | 3940 | 3940 | 3940 | 3940 | 10 |
| 431 | 20241230 | 115700 | 679542050 | 3940 | 3940 | 3940 | 3940 | 0 |
| 432 | 20241230 | 115600 | 679542050 | 3940 | 3940 | 3940 | 3940 | 0 |
| 433 | 20241230 | 115500 | 679542050 | 3940 | 3920 | 3940 | 3920 | 217 |
| 434 | 20241230 | 115400 | 678687410 | 3940 | 3940 | 3940 | 3940 | 0 |
| 435 | 20241230 | 115300 | 678687410 | 3940 | 3925 | 3940 | 3925 | 2734 |
| 436 | 20241230 | 115200 | 667956445 | 3925 | 3925 | 3925 | 3925 | 0 |
| 437 | 20241230 | 115100 | 667956445 | 3925 | 3930 | 3930 | 3925 | 1037 |
| 438 | 20241230 | 115000 | 663885180 | 3930 | 3930 | 3930 | 3930 | 218 |
| 439 | 20241230 | 114900 | 663028440 | 3930 | 3930 | 3930 | 3930 | 1 |
| 440 | 20241230 | 114800 | 663024510 | 3930 | 3930 | 3930 | 3930 | 20 |
| 441 | 20241230 | 114700 | 662945910 | 3930 | 3930 | 3930 | 3930 | 1162 |
| 442 | 20241230 | 114600 | 658379250 | 3930 | 3935 | 3935 | 3930 | 100 |
| 443 | 20241230 | 114500 | 657986010 | 3945 | 3945 | 3945 | 3945 | 0 |
| 444 | 20241230 | 114400 | 657986010 | 3945 | 3945 | 3945 | 3945 | 0 |
| 445 | 20241230 | 114300 | 657986010 | 3945 | 3945 | 3945 | 3945 | 373 |
| 446 | 20241230 | 114200 | 656514525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 447 | 20241230 | 114100 | 656514525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 448 | 20241230 | 114000 | 656514525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 449 | 20241230 | 113900 | 656514525 | 3945 | 3945 | 3945 | 3945 | 1 |
| 450 | 20241230 | 113800 | 656510580 | 3935 | 3935 | 3935 | 3935 | 20 |
| 451 | 20241230 | 113700 | 656431880 | 3940 | 3930 | 3940 | 3930 | 2773 |
| 452 | 20241230 | 113600 | 645519480 | 3930 | 3935 | 3935 | 3930 | 310 |
| 453 | 20241230 | 113500 | 644301175 | 3935 | 3935 | 3935 | 3930 | 540 |
| 454 | 20241230 | 113400 | 642178000 | 3940 | 3940 | 3940 | 3940 | 52 |
| 455 | 20241230 | 113300 | 641973120 | 3935 | 3940 | 3940 | 3935 | 251 |
| 456 | 20241230 | 113200 | 640985385 | 3940 | 3940 | 3940 | 3940 | 54 |
| 457 | 20241230 | 113100 | 640772625 | 3935 | 3935 | 3935 | 3935 | 131 |
| 458 | 20241230 | 113000 | 640257140 | 3935 | 3935 | 3935 | 3935 | 1 |
| 459 | 20241230 | 112900 | 640253205 | 3940 | 3940 | 3940 | 3940 | 104 |
| 460 | 20241230 | 112800 | 639843445 | 3950 | 3950 | 3950 | 3950 | 1 |
| 461 | 20241230 | 112700 | 639839495 | 3950 | 3945 | 3955 | 3945 | 11 |
| 462 | 20241230 | 112600 | 639796075 | 3945 | 3940 | 3955 | 3940 | 6 |
| 463 | 20241230 | 112500 | 639772385 | 3935 | 3940 | 3940 | 3935 | 36 |
| 464 | 20241230 | 112400 | 639630675 | 3940 | 3940 | 3955 | 3940 | 307 |
| 465 | 20241230 | 112300 | 638417060 | 3940 | 3940 | 3940 | 3940 | 9 |
| 466 | 20241230 | 112200 | 638381600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 467 | 20241230 | 112100 | 638381600 | 3940 | 3935 | 3940 | 3930 | 1512 |
| 468 | 20241230 | 112000 | 632435220 | 3935 | 3935 | 3950 | 3935 | 97 |
| 469 | 20241230 | 111900 | 632052115 | 3935 | 3935 | 3935 | 3935 | 458 |
| 470 | 20241230 | 111800 | 630249885 | 3935 | 3940 | 3940 | 3930 | 8407 |
| 471 | 20241230 | 111700 | 597174655 | 3945 | 3955 | 3955 | 3945 | 1395 |
| 472 | 20241230 | 111600 | 591670500 | 3940 | 3945 | 3955 | 3940 | 2370 |
| 473 | 20241230 | 111500 | 582325740 | 3955 | 3955 | 3955 | 3955 | 1121 |
| 474 | 20241230 | 111400 | 577892185 | 3955 | 3955 | 3955 | 3955 | 6 |
| 475 | 20241230 | 111300 | 577868455 | 3945 | 3945 | 3945 | 3945 | 50 |
| 476 | 20241230 | 111200 | 577671205 | 3945 | 3945 | 3945 | 3945 | 0 |
| 477 | 20241230 | 111100 | 577671205 | 3945 | 3945 | 3945 | 3945 | 0 |
| 478 | 20241230 | 111000 | 577671205 | 3945 | 3945 | 3945 | 3945 | 0 |
| 479 | 20241230 | 110900 | 577671205 | 3945 | 3945 | 3945 | 3945 | 2 |
| 480 | 20241230 | 110800 | 577663315 | 3945 | 3945 | 3945 | 3945 | 0 |
| 481 | 20241230 | 110700 | 577663315 | 3945 | 3945 | 3945 | 3945 | 0 |
| 482 | 20241230 | 110600 | 577663315 | 3945 | 3955 | 3955 | 3945 | 706 |
| 483 | 20241230 | 110500 | 574875515 | 3965 | 3965 | 3965 | 3965 | 0 |
| 484 | 20241230 | 110400 | 574875515 | 3965 | 3965 | 3965 | 3965 | 0 |
| 485 | 20241230 | 110300 | 574875515 | 3965 | 3965 | 3965 | 3965 | 80 |
| 486 | 20241230 | 110200 | 574558315 | 3960 | 3960 | 3960 | 3960 | 998 |
| 487 | 20241230 | 110100 | 570606235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 488 | 20241230 | 110000 | 570606235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 489 | 20241230 | 105900 | 570606235 | 3960 | 3955 | 3960 | 3955 | 692 |
| 490 | 20241230 | 105800 | 567865965 | 3960 | 3960 | 3960 | 3960 | 30 |
| 491 | 20241230 | 105700 | 567747165 | 3960 | 3950 | 3960 | 3950 | 1521 |
| 492 | 20241230 | 105600 | 561733925 | 3940 | 3940 | 3940 | 3940 | 550 |
| 493 | 20241230 | 105500 | 559566925 | 3940 | 3940 | 3940 | 3940 | 1724 |
| 494 | 20241230 | 105400 | 552774365 | 3940 | 3940 | 3940 | 3940 | 13 |
| 495 | 20241230 | 105300 | 552723145 | 3940 | 3950 | 3950 | 3935 | 253 |
| 496 | 20241230 | 105200 | 551725345 | 3950 | 3945 | 3950 | 3945 | 698 |
| 497 | 20241230 | 105100 | 548970555 | 3945 | 3945 | 3945 | 3945 | 0 |
| 498 | 20241230 | 105000 | 548970555 | 3945 | 3940 | 3945 | 3930 | 282 |
| 499 | 20241230 | 104900 | 547858085 | 3940 | 3935 | 3940 | 3930 | 310 |
| 500 | 20241230 | 104800 | 546638190 | 3935 | 3940 | 3945 | 3935 | 1265 |
| 501 | 20241230 | 104700 | 541655480 | 3945 | 3955 | 3960 | 3945 | 1685 |
| 502 | 20241230 | 104600 | 534994690 | 3955 | 3960 | 3960 | 3955 | 20 |
| 503 | 20241230 | 104500 | 534915565 | 3960 | 3960 | 3960 | 3960 | 0 |
| 504 | 20241230 | 104400 | 534915565 | 3960 | 3960 | 3960 | 3960 | 148 |
| 505 | 20241230 | 104300 | 534329485 | 3960 | 3960 | 3960 | 3960 | 32 |
| 506 | 20241230 | 104200 | 534202765 | 3960 | 3960 | 3960 | 3960 | 82 |
| 507 | 20241230 | 104100 | 533878045 | 3960 | 3960 | 3960 | 3960 | 1 |
| 508 | 20241230 | 104000 | 533874085 | 3960 | 3960 | 3960 | 3960 | 0 |
| 509 | 20241230 | 103900 | 533874085 | 3960 | 3960 | 3960 | 3960 | 0 |
| 510 | 20241230 | 103800 | 533874085 | 3960 | 3960 | 3960 | 3960 | 0 |
| 511 | 20241230 | 103700 | 533874085 | 3960 | 3960 | 3960 | 3960 | 65 |
| 512 | 20241230 | 103600 | 533616685 | 3960 | 3960 | 3960 | 3960 | 0 |
| 513 | 20241230 | 103500 | 533616685 | 3960 | 3970 | 3970 | 3960 | 3 |
| 514 | 20241230 | 103400 | 533604785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 515 | 20241230 | 103300 | 533604785 | 3970 | 3970 | 3970 | 3970 | 10 |
| 516 | 20241230 | 103200 | 533565085 | 3965 | 3970 | 3970 | 3965 | 11 |
| 517 | 20241230 | 103100 | 533521420 | 3960 | 3960 | 3960 | 3960 | 126 |
| 518 | 20241230 | 103000 | 533022460 | 3960 | 3960 | 3960 | 3960 | 1 |
| 519 | 20241230 | 102900 | 533018500 | 3975 | 3975 | 3975 | 3975 | 0 |
| 520 | 20241230 | 102800 | 533018500 | 3975 | 3975 | 3975 | 3975 | 0 |
| 521 | 20241230 | 102700 | 533018500 | 3975 | 3975 | 3975 | 3975 | 1050 |
| 522 | 20241230 | 102600 | 528844750 | 3980 | 3980 | 3980 | 3980 | 300 |
| 523 | 20241230 | 102500 | 527650750 | 3965 | 3965 | 3965 | 3965 | 0 |
| 524 | 20241230 | 102400 | 527650750 | 3965 | 3970 | 3970 | 3965 | 100 |
| 525 | 20241230 | 102300 | 527254000 | 3965 | 3965 | 3965 | 3965 | 0 |
| 526 | 20241230 | 102200 | 527254000 | 3965 | 3965 | 3965 | 3965 | 940 |
| 527 | 20241230 | 102100 | 523526900 | 3955 | 3955 | 3955 | 3945 | 352 |
| 528 | 20241230 | 102000 | 522135665 | 3960 | 3975 | 3975 | 3960 | 526 |
| 529 | 20241230 | 101900 | 520050055 | 3980 | 3990 | 3990 | 3980 | 189 |
| 530 | 20241230 | 101800 | 519296900 | 4000 | 3985 | 4020 | 3985 | 10118 |
| 531 | 20241230 | 101700 | 478693710 | 3985 | 3985 | 3985 | 3985 | 0 |
| 532 | 20241230 | 101600 | 478693710 | 3985 | 3945 | 3985 | 3945 | 4859 |
| 533 | 20241230 | 101500 | 459431110 | 3945 | 3945 | 3945 | 3945 | 189 |
| 534 | 20241230 | 101400 | 458685505 | 3945 | 3945 | 3945 | 3945 | 227 |
| 535 | 20241230 | 101300 | 457789990 | 3945 | 3955 | 3965 | 3945 | 12 |
| 536 | 20241230 | 101200 | 457742485 | 3945 | 3945 | 3945 | 3945 | 253 |
| 537 | 20241230 | 101100 | 456744400 | 3940 | 3940 | 3940 | 3940 | 0 |
| 538 | 20241230 | 101000 | 456744400 | 3940 | 3945 | 3945 | 3940 | 505 |
| 539 | 20241230 | 100900 | 454754300 | 3940 | 3955 | 3955 | 3940 | 1712 |
| 540 | 20241230 | 100800 | 447993885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 541 | 20241230 | 100700 | 447993885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 542 | 20241230 | 100600 | 447993885 | 3960 | 3955 | 3960 | 3950 | 252 |
| 543 | 20241230 | 100500 | 446997765 | 3955 | 3955 | 3955 | 3955 | 495 |
| 544 | 20241230 | 100400 | 445040040 | 3960 | 3965 | 3965 | 3960 | 72 |
| 545 | 20241230 | 100300 | 444754915 | 3965 | 3970 | 3970 | 3965 | 217 |
| 546 | 20241230 | 100200 | 443893705 | 3980 | 3985 | 3985 | 3980 | 107 |
| 547 | 20241230 | 100100 | 443467820 | 3995 | 3990 | 3995 | 3990 | 793 |
| 548 | 20241230 | 100000 | 440299790 | 3985 | 3985 | 3985 | 3985 | 0 |
| 549 | 20241230 | 095900 | 440299790 | 3985 | 3980 | 3985 | 3980 | 148 |
| 550 | 20241230 | 095800 | 439710190 | 3995 | 3995 | 3995 | 3995 | 544 |
| 551 | 20241230 | 095700 | 437536910 | 3995 | 3995 | 3995 | 3995 | 123 |
| 552 | 20241230 | 095600 | 437045525 | 4000 | 4000 | 4000 | 4000 | 214 |
| 553 | 20241230 | 095500 | 436189525 | 4000 | 3970 | 4000 | 3970 | 7880 |
| 554 | 20241230 | 095400 | 404712000 | 3985 | 3985 | 3985 | 3985 | 0 |
| 555 | 20241230 | 095300 | 404712000 | 3985 | 3985 | 3985 | 3985 | 0 |
| 556 | 20241230 | 095200 | 404712000 | 3985 | 3985 | 3985 | 3985 | 0 |
| 557 | 20241230 | 095100 | 404712000 | 3985 | 3970 | 3985 | 3970 | 101 |
| 558 | 20241230 | 095000 | 404310525 | 3955 | 3955 | 3955 | 3955 | 195 |
| 559 | 20241230 | 094900 | 403539300 | 3970 | 3955 | 3970 | 3955 | 331 |
| 560 | 20241230 | 094800 | 402230030 | 3950 | 3960 | 3960 | 3950 | 50 |
| 561 | 20241230 | 094700 | 402032505 | 3965 | 3965 | 3965 | 3965 | 489 |
| 562 | 20241230 | 094600 | 400093620 | 3950 | 3955 | 3985 | 3950 | 25 |
| 563 | 20241230 | 094500 | 399994675 | 3950 | 3940 | 3950 | 3940 | 420 |
| 564 | 20241230 | 094400 | 398337875 | 3940 | 3940 | 3940 | 3940 | 116 |
| 565 | 20241230 | 094300 | 397880835 | 3940 | 3940 | 3940 | 3940 | 1 |
| 566 | 20241230 | 094200 | 397876895 | 3950 | 3945 | 3950 | 3945 | 110 |
| 567 | 20241230 | 094100 | 397442650 | 3945 | 3945 | 3945 | 3945 | 700 |
| 568 | 20241230 | 094000 | 394681150 | 3935 | 3935 | 3935 | 3935 | 0 |
| 569 | 20241230 | 093900 | 394681150 | 3935 | 3950 | 3950 | 3930 | 2581 |
| 570 | 20241230 | 093800 | 384509870 | 3970 | 3960 | 3970 | 3960 | 120 |
| 571 | 20241230 | 093700 | 384033490 | 3945 | 3950 | 3950 | 3945 | 1201 |
| 572 | 20241230 | 093600 | 379294715 | 3950 | 3950 | 3950 | 3950 | 2 |
| 573 | 20241230 | 093500 | 379286815 | 3950 | 3950 | 3950 | 3950 | 0 |
| 574 | 20241230 | 093400 | 379286815 | 3950 | 3970 | 3970 | 3950 | 793 |
| 575 | 20241230 | 093300 | 376149510 | 3975 | 3975 | 3975 | 3975 | 0 |
| 576 | 20241230 | 093200 | 376149510 | 3975 | 3980 | 3980 | 3975 | 328 |
| 577 | 20241230 | 093100 | 374845530 | 3980 | 3980 | 3980 | 3980 | 10 |
| 578 | 20241230 | 093000 | 374805730 | 3980 | 3980 | 3980 | 3980 | 20 |
| 579 | 20241230 | 092900 | 374726130 | 3980 | 3980 | 3985 | 3970 | 55 |
| 580 | 20241230 | 092800 | 374507150 | 3980 | 3985 | 3985 | 3980 | 604 |
| 581 | 20241230 | 092700 | 372102200 | 3985 | 3985 | 3985 | 3985 | 830 |
| 582 | 20241230 | 092600 | 368794650 | 3990 | 3970 | 3990 | 3970 | 3312 |
| 583 | 20241230 | 092500 | 355614900 | 3975 | 3970 | 3975 | 3970 | 200 |
| 584 | 20241230 | 092400 | 354819995 | 3970 | 3975 | 3975 | 3970 | 271 |
| 585 | 20241230 | 092300 | 353743275 | 3975 | 3955 | 3975 | 3950 | 2233 |
| 586 | 20241230 | 092200 | 344874665 | 3960 | 3935 | 3960 | 3930 | 6617 |
| 587 | 20241230 | 092100 | 318821355 | 3945 | 3945 | 3945 | 3945 | 200 |
| 588 | 20241230 | 092000 | 318032355 | 3935 | 3935 | 3935 | 3935 | 412 |
| 589 | 20241230 | 091900 | 316411135 | 3920 | 3940 | 3940 | 3920 | 1873 |
| 590 | 20241230 | 091800 | 309039375 | 3950 | 3930 | 3950 | 3930 | 1867 |
| 591 | 20241230 | 091700 | 301683190 | 3930 | 3930 | 3930 | 3930 | 295 |
| 592 | 20241230 | 091600 | 300523840 | 3925 | 3925 | 3925 | 3925 | 619 |
| 593 | 20241230 | 091500 | 298094265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 594 | 20241230 | 091400 | 298094265 | 3920 | 3925 | 3925 | 3920 | 522 |
| 595 | 20241230 | 091300 | 296048020 | 3920 | 3920 | 3920 | 3920 | 300 |
| 596 | 20241230 | 091200 | 294872020 | 3920 | 3910 | 3920 | 3910 | 2512 |
| 597 | 20241230 | 091100 | 285036360 | 3915 | 3915 | 3915 | 3915 | 3 |
| 598 | 20241230 | 091000 | 285024615 | 3915 | 3915 | 3915 | 3915 | 452 |
| 599 | 20241230 | 090900 | 283255035 | 3915 | 3920 | 3920 | 3915 | 451 |
| 600 | 20241230 | 090800 | 281488270 | 3925 | 3920 | 3925 | 3920 | 845 |
| 601 | 20241230 | 090700 | 278175770 | 3935 | 3910 | 3935 | 3910 | 11 |
| 602 | 20241230 | 090600 | 278132720 | 3910 | 3915 | 3940 | 3910 | 4999 |
| 603 | 20241230 | 090500 | 258548365 | 3930 | 3885 | 3930 | 3880 | 8453 |
| 604 | 20241230 | 090400 | 225540525 | 3880 | 3885 | 3885 | 3880 | 2849 |
| 605 | 20241230 | 090300 | 214480985 | 3900 | 3900 | 3900 | 3885 | 1837 |
| 606 | 20241230 | 090200 | 207343445 | 3880 | 3885 | 3900 | 3880 | 7892 |
| 607 | 20241230 | 090100 | 176658710 | 3885 | 3965 | 3965 | 3885 | 16684 |
| 608 | 20241230 | 090000 | 111024735 | 3985 | 3875 | 3985 | 3860 | 28305 |