32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 191300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 4195 |
| 3 | 20241230 | 191200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20241230 | 191100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20241230 | 191000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20241230 | 190900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20241230 | 190800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20241230 | 190700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20241230 | 190600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20241230 | 190500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20241230 | 190400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20241230 | 190300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20241230 | 190200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20241230 | 190100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20241230 | 190000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20241230 | 185900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20241230 | 185800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20241230 | 185700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20241230 | 185600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20241230 | 185500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20241230 | 185400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20241230 | 185300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20241230 | 185200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20241230 | 185100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20241230 | 185000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20241230 | 184900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20241230 | 184800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20241230 | 184700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20241230 | 184600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20241230 | 184500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20241230 | 184400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20241230 | 184300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 4195 |
| 33 | 20241230 | 184200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20241230 | 184100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20241230 | 184000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20241230 | 183900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20241230 | 183800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20241230 | 183700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20241230 | 183600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20241230 | 183500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20241230 | 183400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20241230 | 183300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20241230 | 183200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20241230 | 183100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20241230 | 183000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20241230 | 182900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20241230 | 182800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20241230 | 182700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20241230 | 182600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20241230 | 182500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20241230 | 182400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20241230 | 182300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20241230 | 182200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20241230 | 182100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20241230 | 182000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20241230 | 181900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20241230 | 181800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20241230 | 181700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20241230 | 181600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20241230 | 181500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20241230 | 181400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20241230 | 181300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 4195 |
| 63 | 20241230 | 181200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20241230 | 181100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20241230 | 181000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20241230 | 180900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20241230 | 180800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20241230 | 180700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20241230 | 180600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20241230 | 180500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20241230 | 180400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20241230 | 180300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20241230 | 180200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20241230 | 180100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20241230 | 180000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20241230 | 175900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20241230 | 175800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20241230 | 175700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20241230 | 175600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20241230 | 175500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20241230 | 175400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20241230 | 175300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20241230 | 175200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20241230 | 175100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20241230 | 175000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20241230 | 174900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20241230 | 174800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20241230 | 174700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20241230 | 174600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20241230 | 174500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20241230 | 174400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20241230 | 174300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 4195 |
| 93 | 20241230 | 174200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20241230 | 174100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20241230 | 174000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20241230 | 173900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20241230 | 173800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20241230 | 173700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20241230 | 173600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20241230 | 173500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20241230 | 173400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20241230 | 173300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20241230 | 173200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20241230 | 173100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20241230 | 173000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20241230 | 172900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20241230 | 172800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20241230 | 172700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20241230 | 172600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20241230 | 172500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20241230 | 172400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20241230 | 172300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20241230 | 172200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20241230 | 172100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20241230 | 172000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20241230 | 171900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20241230 | 171800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20241230 | 171700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20241230 | 171600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20241230 | 171500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20241230 | 171400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20241230 | 171300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 4195 |
| 123 | 20241230 | 171200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20241230 | 171100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20241230 | 171000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20241230 | 170900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20241230 | 170800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20241230 | 170700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20241230 | 170600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20241230 | 170500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20241230 | 170400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20241230 | 170300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20241230 | 170200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20241230 | 170100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20241230 | 170000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20241230 | 165900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20241230 | 165800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20241230 | 165700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20241230 | 165600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20241230 | 165500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20241230 | 165400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20241230 | 165300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20241230 | 165200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20241230 | 165100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20241230 | 165000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20241230 | 164900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20241230 | 164800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20241230 | 164700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20241230 | 164600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20241230 | 164500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20241230 | 164400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20241230 | 164300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 4195 |
| 153 | 20241230 | 164200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20241230 | 164100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20241230 | 164000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20241230 | 163900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20241230 | 163800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20241230 | 163700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20241230 | 163600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20241230 | 163500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20241230 | 163400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20241230 | 163300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20241230 | 163200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20241230 | 163100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20241230 | 163000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20241230 | 162900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20241230 | 162800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20241230 | 162700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20241230 | 162600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20241230 | 162500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20241230 | 162400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20241230 | 162300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20241230 | 162200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20241230 | 162100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20241230 | 162000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20241230 | 161900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20241230 | 161800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20241230 | 161700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20241230 | 161600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20241230 | 161500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20241230 | 161400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20241230 | 161300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 4195 |
| 183 | 20241230 | 161200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20241230 | 161100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20241230 | 161000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20241230 | 160900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20241230 | 160800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20241230 | 160700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20241230 | 160600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20241230 | 160500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20241230 | 160400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20241230 | 160300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20241230 | 160200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20241230 | 160100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20241230 | 160000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20241230 | 155900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20241230 | 155800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20241230 | 155700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20241230 | 155600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20241230 | 155500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20241230 | 155400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20241230 | 155300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20241230 | 155200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20241230 | 155100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20241230 | 155000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20241230 | 154900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20241230 | 154800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20241230 | 154700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20241230 | 154600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20241230 | 154500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20241230 | 154400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20241230 | 154300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 4195 |
| 213 | 20241230 | 154200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20241230 | 154100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20241230 | 154000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20241230 | 153900 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20241230 | 153800 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20241230 | 153700 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20241230 | 153600 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20241230 | 153500 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20241230 | 153400 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20241230 | 153300 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20241230 | 153200 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20241230 | 153100 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20241230 | 153000 | 2437316050 | 39450 | 39450 | 39450 | 39450 | 4195 |
| 226 | 20241230 | 152900 | 2271823300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20241230 | 152800 | 2271823300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20241230 | 152700 | 2271823300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20241230 | 152600 | 2271823300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20241230 | 152500 | 2271823300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20241230 | 152400 | 2271823300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20241230 | 152300 | 2271823300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20241230 | 152200 | 2271823300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20241230 | 152100 | 2271823300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20241230 | 152000 | 2271823300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20241230 | 151900 | 2271823300 | 39450 | 39400 | 39450 | 39400 | 173 |
| 237 | 20241230 | 151800 | 2265004000 | 39450 | 39400 | 39450 | 39400 | 140 |
| 238 | 20241230 | 151700 | 2259485450 | 39400 | 39400 | 39450 | 39400 | 167 |
| 239 | 20241230 | 151600 | 2252903950 | 39450 | 39450 | 39450 | 39400 | 280 |
| 240 | 20241230 | 151500 | 2241859250 | 39450 | 39400 | 39450 | 39400 | 114 |
| 241 | 20241230 | 151400 | 2237363900 | 39400 | 39400 | 39450 | 39350 | 376 |
| 242 | 20241230 | 151300 | 2222544750 | 39400 | 39400 | 39500 | 39350 | 498 |
| 243 | 20241230 | 151200 | 2202927950 | 39400 | 39450 | 39450 | 39400 | 131 |
| 244 | 20241230 | 151100 | 2197766400 | 39400 | 39350 | 39450 | 39350 | 455 |
| 245 | 20241230 | 151000 | 2179840600 | 39400 | 39400 | 39450 | 39350 | 1093 |
| 246 | 20241230 | 150900 | 2136778400 | 39450 | 39400 | 39450 | 39350 | 242 |
| 247 | 20241230 | 150800 | 2127240850 | 39400 | 39400 | 39450 | 39400 | 1095 |
| 248 | 20241230 | 150700 | 2084096850 | 39400 | 39450 | 39450 | 39400 | 682 |
| 249 | 20241230 | 150600 | 2057203900 | 39500 | 39500 | 39550 | 39500 | 659 |
| 250 | 20241230 | 150500 | 2031171550 | 39500 | 39550 | 39600 | 39500 | 1151 |
| 251 | 20241230 | 150400 | 1985662550 | 39600 | 39550 | 39600 | 39550 | 397 |
| 252 | 20241230 | 150300 | 1969955750 | 39550 | 39600 | 39600 | 39550 | 1828 |
| 253 | 20241230 | 150200 | 1897590000 | 39650 | 39650 | 39650 | 39600 | 643 |
| 254 | 20241230 | 150100 | 1872125250 | 39600 | 39600 | 39650 | 39600 | 462 |
| 255 | 20241230 | 150000 | 1853829300 | 39600 | 39600 | 39650 | 39600 | 995 |
| 256 | 20241230 | 145900 | 1814426600 | 39600 | 39600 | 39650 | 39600 | 143 |
| 257 | 20241230 | 145800 | 1808761050 | 39600 | 39600 | 39650 | 39600 | 52 |
| 258 | 20241230 | 145700 | 1806701750 | 39650 | 39600 | 39650 | 39600 | 98 |
| 259 | 20241230 | 145600 | 1802819050 | 39650 | 39750 | 39750 | 39600 | 4671 |
| 260 | 20241230 | 145500 | 1617550350 | 39700 | 39700 | 39750 | 39700 | 25 |
| 261 | 20241230 | 145400 | 1616557150 | 39700 | 39750 | 39750 | 39700 | 66 |
| 262 | 20241230 | 145300 | 1613934450 | 39700 | 39700 | 39750 | 39700 | 49 |
| 263 | 20241230 | 145200 | 1611988700 | 39700 | 39700 | 39750 | 39700 | 73 |
| 264 | 20241230 | 145100 | 1609088750 | 39750 | 39750 | 39750 | 39700 | 15 |
| 265 | 20241230 | 145000 | 1608492550 | 39700 | 39700 | 39750 | 39700 | 79 |
| 266 | 20241230 | 144900 | 1605355750 | 39750 | 39750 | 39750 | 39700 | 54 |
| 267 | 20241230 | 144800 | 1603209350 | 39700 | 39700 | 39750 | 39700 | 42 |
| 268 | 20241230 | 144700 | 1601541750 | 39750 | 39750 | 39750 | 39700 | 65 |
| 269 | 20241230 | 144600 | 1598959050 | 39750 | 39750 | 39750 | 39700 | 17 |
| 270 | 20241230 | 144500 | 1598283650 | 39700 | 39700 | 39750 | 39700 | 50 |
| 271 | 20241230 | 144400 | 1596298000 | 39750 | 39750 | 39750 | 39700 | 138 |
| 272 | 20241230 | 144300 | 1590816750 | 39700 | 39700 | 39750 | 39700 | 39 |
| 273 | 20241230 | 144200 | 1589267300 | 39700 | 39750 | 39750 | 39700 | 135 |
| 274 | 20241230 | 144100 | 1583902450 | 39750 | 39700 | 39750 | 39700 | 65 |
| 275 | 20241230 | 144000 | 1581319450 | 39750 | 39750 | 39750 | 39700 | 52 |
| 276 | 20241230 | 143900 | 1579252500 | 39700 | 39700 | 39750 | 39700 | 59 |
| 277 | 20241230 | 143800 | 1576909300 | 39700 | 39750 | 39750 | 39700 | 27 |
| 278 | 20241230 | 143700 | 1575836600 | 39750 | 39750 | 39750 | 39700 | 61 |
| 279 | 20241230 | 143600 | 1573413150 | 39700 | 39700 | 39750 | 39700 | 90 |
| 280 | 20241230 | 143500 | 1569839550 | 39750 | 39750 | 39750 | 39700 | 87 |
| 281 | 20241230 | 143400 | 1566383200 | 39750 | 39750 | 39750 | 39700 | 34 |
| 282 | 20241230 | 143300 | 1565032350 | 39700 | 39750 | 39750 | 39700 | 42 |
| 283 | 20241230 | 143200 | 1563364450 | 39750 | 39700 | 39750 | 39700 | 51 |
| 284 | 20241230 | 143100 | 1561337750 | 39750 | 39750 | 39750 | 39700 | 12 |
| 285 | 20241230 | 143000 | 1560860800 | 39750 | 39750 | 39750 | 39700 | 180 |
| 286 | 20241230 | 142900 | 1553707750 | 39750 | 39700 | 39750 | 39700 | 15 |
| 287 | 20241230 | 142800 | 1553111850 | 39750 | 39700 | 39750 | 39700 | 17 |
| 288 | 20241230 | 142700 | 1552436300 | 39700 | 39750 | 39750 | 39700 | 75 |
| 289 | 20241230 | 142600 | 1549456900 | 39750 | 39750 | 39750 | 39750 | 12 |
| 290 | 20241230 | 142500 | 1548979900 | 39700 | 39750 | 39750 | 39700 | 52 |
| 291 | 20241230 | 142400 | 1546913600 | 39700 | 39750 | 39750 | 39700 | 91 |
| 292 | 20241230 | 142300 | 1543297650 | 39700 | 39700 | 39750 | 39700 | 26 |
| 293 | 20241230 | 142200 | 1542264800 | 39750 | 39700 | 39750 | 39700 | 211 |
| 294 | 20241230 | 142100 | 1533886000 | 39750 | 39700 | 39750 | 39700 | 36 |
| 295 | 20241230 | 142000 | 1532456600 | 39700 | 39750 | 39750 | 39700 | 49 |
| 296 | 20241230 | 141900 | 1530509250 | 39700 | 39700 | 39750 | 39700 | 122 |
| 297 | 20241230 | 141800 | 1525665450 | 39700 | 39750 | 39750 | 39700 | 106 |
| 298 | 20241230 | 141700 | 1521456050 | 39750 | 39750 | 39750 | 39750 | 17 |
| 299 | 20241230 | 141600 | 1520780300 | 39700 | 39700 | 39750 | 39700 | 49 |
| 300 | 20241230 | 141500 | 1518834750 | 39700 | 39700 | 39750 | 39700 | 51 |
| 301 | 20241230 | 141400 | 1516808000 | 39750 | 39700 | 39750 | 39700 | 15 |
| 302 | 20241230 | 141300 | 1516212200 | 39700 | 39750 | 39750 | 39700 | 60 |
| 303 | 20241230 | 141200 | 1513828800 | 39750 | 39700 | 39750 | 39700 | 34 |
| 304 | 20241230 | 141100 | 1512477750 | 39750 | 39700 | 39750 | 39700 | 14 |
| 305 | 20241230 | 141000 | 1511921850 | 39700 | 39750 | 39750 | 39700 | 69 |
| 306 | 20241230 | 140900 | 1509180750 | 39700 | 39800 | 39800 | 39700 | 47 |
| 307 | 20241230 | 140800 | 1507310850 | 39800 | 39700 | 39800 | 39700 | 95 |
| 308 | 20241230 | 140700 | 1503534800 | 39700 | 39750 | 39750 | 39700 | 133 |
| 309 | 20241230 | 140600 | 1498250050 | 39750 | 39700 | 39750 | 39700 | 33 |
| 310 | 20241230 | 140500 | 1496938650 | 39750 | 39750 | 39750 | 39700 | 84 |
| 311 | 20241230 | 140400 | 1493600250 | 39750 | 39750 | 39750 | 39700 | 49 |
| 312 | 20241230 | 140300 | 1491654300 | 39700 | 39700 | 39750 | 39700 | 53 |
| 313 | 20241230 | 140200 | 1489547900 | 39700 | 39750 | 39750 | 39700 | 61 |
| 314 | 20241230 | 140100 | 1487123950 | 39750 | 39800 | 39800 | 39750 | 238 |
| 315 | 20241230 | 140000 | 1477659900 | 39800 | 39750 | 39800 | 39750 | 44 |
| 316 | 20241230 | 135900 | 1475909500 | 39800 | 39800 | 39800 | 39750 | 70 |
| 317 | 20241230 | 135800 | 1473124000 | 39750 | 39800 | 39800 | 39750 | 122 |
| 318 | 20241230 | 135700 | 1468270050 | 39800 | 39750 | 39800 | 39750 | 52 |
| 319 | 20241230 | 135600 | 1466200700 | 39750 | 39750 | 39800 | 39750 | 45 |
| 320 | 20241230 | 135500 | 1464410300 | 39750 | 39750 | 39800 | 39750 | 48 |
| 321 | 20241230 | 135400 | 1462501700 | 39750 | 39750 | 39800 | 39750 | 10 |
| 322 | 20241230 | 135300 | 1462104000 | 39750 | 39750 | 39800 | 39750 | 46 |
| 323 | 20241230 | 135200 | 1460274000 | 39750 | 39750 | 39800 | 39750 | 41 |
| 324 | 20241230 | 135100 | 1458643950 | 39800 | 39750 | 39800 | 39750 | 58 |
| 325 | 20241230 | 135000 | 1456335900 | 39750 | 39750 | 39800 | 39750 | 43 |
| 326 | 20241230 | 134900 | 1454626350 | 39800 | 39750 | 39800 | 39750 | 105 |
| 327 | 20241230 | 134800 | 1450452550 | 39750 | 39800 | 39800 | 39750 | 47 |
| 328 | 20241230 | 134700 | 1448582700 | 39750 | 39800 | 39800 | 39700 | 460 |
| 329 | 20241230 | 134600 | 1430277450 | 39800 | 39800 | 39850 | 39700 | 4115 |
| 330 | 20241230 | 134500 | 1266389050 | 39750 | 39700 | 39850 | 39700 | 1034 |
| 331 | 20241230 | 134400 | 1225244750 | 39700 | 39750 | 39750 | 39700 | 31 |
| 332 | 20241230 | 134300 | 1224012650 | 39750 | 39750 | 39750 | 39700 | 60 |
| 333 | 20241230 | 134200 | 1221628150 | 39750 | 39700 | 39750 | 39700 | 25 |
| 334 | 20241230 | 134100 | 1220634800 | 39750 | 39700 | 39750 | 39700 | 83 |
| 335 | 20241230 | 134000 | 1217337350 | 39750 | 39700 | 39750 | 39700 | 98 |
| 336 | 20241230 | 133900 | 1213442050 | 39700 | 39750 | 39750 | 39700 | 46 |
| 337 | 20241230 | 133800 | 1211614150 | 39700 | 39700 | 39750 | 39700 | 37 |
| 338 | 20241230 | 133700 | 1210145200 | 39700 | 39700 | 39750 | 39700 | 17 |
| 339 | 20241230 | 133600 | 1209469750 | 39700 | 39700 | 39750 | 39700 | 47 |
| 340 | 20241230 | 133500 | 1207602050 | 39700 | 39750 | 39750 | 39700 | 39 |
| 341 | 20241230 | 133400 | 1206053350 | 39700 | 39750 | 39750 | 39700 | 55 |
| 342 | 20241230 | 133300 | 1203867900 | 39700 | 39700 | 39750 | 39700 | 16 |
| 343 | 20241230 | 133200 | 1203232550 | 39750 | 39750 | 39750 | 39700 | 61 |
| 344 | 20241230 | 133100 | 1200809950 | 39750 | 39700 | 39750 | 39700 | 41 |
| 345 | 20241230 | 133000 | 1199180500 | 39700 | 39700 | 39750 | 39700 | 29 |
| 346 | 20241230 | 132900 | 1198028650 | 39750 | 39700 | 39750 | 39700 | 35 |
| 347 | 20241230 | 132800 | 1196637700 | 39750 | 39700 | 39800 | 39700 | 12 |
| 348 | 20241230 | 132700 | 1196160850 | 39700 | 39750 | 39750 | 39700 | 19 |
| 349 | 20241230 | 132600 | 1195406250 | 39750 | 39700 | 39750 | 39700 | 84 |
| 350 | 20241230 | 132500 | 1192069000 | 39750 | 39800 | 39800 | 39700 | 61 |
| 351 | 20241230 | 132400 | 1189643500 | 39750 | 39700 | 39750 | 39700 | 49 |
| 352 | 20241230 | 132300 | 1187696350 | 39700 | 39800 | 39800 | 39700 | 68 |
| 353 | 20241230 | 132200 | 1184994350 | 39750 | 39750 | 39800 | 39750 | 19 |
| 354 | 20241230 | 132100 | 1184238950 | 39800 | 39750 | 39800 | 39700 | 101 |
| 355 | 20241230 | 132000 | 1180221750 | 39800 | 39800 | 39800 | 39750 | 21 |
| 356 | 20241230 | 131900 | 1179386400 | 39800 | 39750 | 39800 | 39700 | 55 |
| 357 | 20241230 | 131800 | 1177199250 | 39700 | 39800 | 39800 | 39700 | 257 |
| 358 | 20241230 | 131700 | 1166983200 | 39750 | 39750 | 39800 | 39750 | 26 |
| 359 | 20241230 | 131600 | 1165948750 | 39700 | 39800 | 39800 | 39700 | 16 |
| 360 | 20241230 | 131500 | 1165312700 | 39800 | 39750 | 39800 | 39700 | 40 |
| 361 | 20241230 | 131400 | 1163722750 | 39750 | 39700 | 39750 | 39700 | 12 |
| 362 | 20241230 | 131300 | 1163245950 | 39700 | 39750 | 39800 | 39700 | 16 |
| 363 | 20241230 | 131200 | 1162610000 | 39750 | 39750 | 39800 | 39700 | 40 |
| 364 | 20241230 | 131100 | 1161019900 | 39700 | 39800 | 39800 | 39700 | 15 |
| 365 | 20241230 | 131000 | 1160424200 | 39750 | 39750 | 39750 | 39700 | 10 |
| 366 | 20241230 | 130900 | 1160026900 | 39700 | 39700 | 39800 | 39700 | 39 |
| 367 | 20241230 | 130800 | 1158477150 | 39750 | 39750 | 39800 | 39700 | 22 |
| 368 | 20241230 | 130700 | 1157602450 | 39800 | 39700 | 39800 | 39700 | 56 |
| 369 | 20241230 | 130600 | 1155376450 | 39700 | 39750 | 39750 | 39700 | 69 |
| 370 | 20241230 | 130500 | 1152635600 | 39750 | 39750 | 39750 | 39700 | 21 |
| 371 | 20241230 | 130400 | 1151801250 | 39750 | 39700 | 39750 | 39700 | 47 |
| 372 | 20241230 | 130300 | 1149934150 | 39700 | 39750 | 39750 | 39700 | 48 |
| 373 | 20241230 | 130200 | 1148028200 | 39700 | 39650 | 39750 | 39650 | 11 |
| 374 | 20241230 | 130100 | 1147591400 | 39750 | 39650 | 39750 | 39650 | 15 |
| 375 | 20241230 | 130000 | 1146996350 | 39700 | 39750 | 39750 | 39650 | 56 |
| 376 | 20241230 | 125900 | 1144771600 | 39700 | 39650 | 39750 | 39650 | 13 |
| 377 | 20241230 | 125800 | 1144255800 | 39700 | 39700 | 39750 | 39700 | 50 |
| 378 | 20241230 | 125700 | 1142268700 | 39700 | 39750 | 39750 | 39700 | 70 |
| 379 | 20241230 | 125600 | 1139488100 | 39700 | 39750 | 39750 | 39700 | 9 |
| 380 | 20241230 | 125500 | 1139130650 | 39750 | 39700 | 39750 | 39700 | 79 |
| 381 | 20241230 | 125400 | 1135992300 | 39700 | 39700 | 39700 | 39700 | 4 |
| 382 | 20241230 | 125300 | 1135833500 | 39700 | 39750 | 39750 | 39700 | 16 |
| 383 | 20241230 | 125200 | 1135197800 | 39750 | 39650 | 39750 | 39650 | 43 |
| 384 | 20241230 | 125100 | 1133491300 | 39650 | 39700 | 39750 | 39650 | 109 |
| 385 | 20241230 | 125000 | 1129167800 | 39650 | 39700 | 39700 | 39650 | 190 |
| 386 | 20241230 | 124900 | 1121625900 | 39700 | 39750 | 39750 | 39650 | 135 |
| 387 | 20241230 | 124800 | 1116269500 | 39800 | 39700 | 39800 | 39650 | 121 |
| 388 | 20241230 | 124700 | 1111466300 | 39750 | 39700 | 39750 | 39700 | 46 |
| 389 | 20241230 | 124600 | 1109638600 | 39700 | 39700 | 39700 | 39650 | 274 |
| 390 | 20241230 | 124500 | 1098772500 | 39650 | 39650 | 39700 | 39650 | 176 |
| 391 | 20241230 | 124400 | 1091788950 | 39700 | 39650 | 39700 | 39650 | 34 |
| 392 | 20241230 | 124300 | 1090439350 | 39650 | 39650 | 39700 | 39650 | 108 |
| 393 | 20241230 | 124200 | 1086156700 | 39700 | 39700 | 39750 | 39700 | 45 |
| 394 | 20241230 | 124100 | 1084370100 | 39700 | 39750 | 39750 | 39700 | 89 |
| 395 | 20241230 | 124000 | 1080836250 | 39750 | 39750 | 39750 | 39700 | 133 |
| 396 | 20241230 | 123900 | 1075554300 | 39700 | 39800 | 39800 | 39700 | 19 |
| 397 | 20241230 | 123800 | 1074799550 | 39800 | 39700 | 39800 | 39700 | 120 |
| 398 | 20241230 | 123700 | 1070033600 | 39750 | 39750 | 39750 | 39700 | 41 |
| 399 | 20241230 | 123600 | 1068405350 | 39700 | 39750 | 39750 | 39700 | 79 |
| 400 | 20241230 | 123500 | 1065268750 | 39750 | 39700 | 39750 | 39700 | 260 |
| 401 | 20241230 | 123400 | 1054944100 | 39700 | 39750 | 39750 | 39700 | 421 |
| 402 | 20241230 | 123300 | 1038230300 | 39750 | 39700 | 39750 | 39700 | 139 |
| 403 | 20241230 | 123200 | 1032708350 | 39700 | 39750 | 39750 | 39700 | 221 |
| 404 | 20241230 | 123100 | 1023933950 | 39750 | 39700 | 39750 | 39700 | 58 |
| 405 | 20241230 | 123000 | 1021629950 | 39750 | 39700 | 39750 | 39700 | 118 |
| 406 | 20241230 | 122900 | 1016942900 | 39700 | 39750 | 39750 | 39700 | 33 |
| 407 | 20241230 | 122800 | 1015631650 | 39700 | 39700 | 39800 | 39700 | 281 |
| 408 | 20241230 | 122700 | 1004472700 | 39750 | 39700 | 39750 | 39700 | 201 |
| 409 | 20241230 | 122600 | 996492800 | 39750 | 39700 | 39750 | 39700 | 69 |
| 410 | 20241230 | 122500 | 993751450 | 39750 | 39700 | 39750 | 39700 | 230 |
| 411 | 20241230 | 122400 | 984619300 | 39750 | 39700 | 39750 | 39700 | 94 |
| 412 | 20241230 | 122300 | 980886250 | 39700 | 39700 | 39750 | 39700 | 118 |
| 413 | 20241230 | 122200 | 976197550 | 39750 | 39750 | 39750 | 39700 | 80 |
| 414 | 20241230 | 122100 | 973020500 | 39750 | 39800 | 39800 | 39750 | 16 |
| 415 | 20241230 | 122000 | 972383950 | 39750 | 39750 | 39750 | 39700 | 111 |
| 416 | 20241230 | 121900 | 967976500 | 39750 | 39750 | 39750 | 39700 | 97 |
| 417 | 20241230 | 121800 | 964124100 | 39750 | 39750 | 39750 | 39700 | 109 |
| 418 | 20241230 | 121700 | 959791800 | 39800 | 39750 | 39800 | 39700 | 102 |
| 419 | 20241230 | 121600 | 955740550 | 39800 | 39750 | 39800 | 39750 | 28 |
| 420 | 20241230 | 121500 | 954626850 | 39700 | 39700 | 39800 | 39700 | 119 |
| 421 | 20241230 | 121400 | 949897800 | 39700 | 39750 | 39750 | 39700 | 219 |
| 422 | 20241230 | 121300 | 941202200 | 39800 | 39750 | 39800 | 39700 | 26 |
| 423 | 20241230 | 121200 | 940168950 | 39750 | 39700 | 39750 | 39700 | 84 |
| 424 | 20241230 | 121100 | 936833650 | 39700 | 39750 | 39750 | 39700 | 165 |
| 425 | 20241230 | 121000 | 930278250 | 39700 | 39750 | 39800 | 39700 | 67 |
| 426 | 20241230 | 120900 | 927615150 | 39800 | 39750 | 39800 | 39700 | 83 |
| 427 | 20241230 | 120800 | 924318550 | 39750 | 39750 | 39750 | 39700 | 113 |
| 428 | 20241230 | 120700 | 919828700 | 39700 | 39750 | 39750 | 39700 | 132 |
| 429 | 20241230 | 120600 | 914585150 | 39800 | 39700 | 39800 | 39700 | 102 |
| 430 | 20241230 | 120500 | 910533750 | 39700 | 39750 | 39800 | 39700 | 42 |
| 431 | 20241230 | 120400 | 908863950 | 39750 | 39750 | 39750 | 39700 | 248 |
| 432 | 20241230 | 120300 | 899009350 | 39750 | 39700 | 39750 | 39700 | 248 |
| 433 | 20241230 | 120200 | 889161650 | 39750 | 39750 | 39750 | 39700 | 61 |
| 434 | 20241230 | 120100 | 886738850 | 39750 | 39700 | 39750 | 39700 | 131 |
| 435 | 20241230 | 120000 | 881535900 | 39700 | 39850 | 39850 | 39700 | 1319 |
| 436 | 20241230 | 115900 | 829045900 | 39850 | 39850 | 39850 | 39800 | 229 |
| 437 | 20241230 | 115800 | 819929800 | 39850 | 39850 | 39850 | 39800 | 77 |
| 438 | 20241230 | 115700 | 816864650 | 39850 | 39850 | 39850 | 39800 | 148 |
| 439 | 20241230 | 115600 | 810972100 | 39800 | 39850 | 39850 | 39800 | 285 |
| 440 | 20241230 | 115500 | 799625150 | 39850 | 39800 | 39850 | 39800 | 141 |
| 441 | 20241230 | 115400 | 794009700 | 39850 | 39850 | 39850 | 39800 | 1358 |
| 442 | 20241230 | 115300 | 739895050 | 39900 | 39900 | 39900 | 39850 | 71 |
| 443 | 20241230 | 115200 | 737065450 | 39850 | 39850 | 39950 | 39850 | 13 |
| 444 | 20241230 | 115100 | 736547300 | 39850 | 39850 | 39950 | 39850 | 127 |
| 445 | 20241230 | 115000 | 731483200 | 39850 | 39850 | 39900 | 39850 | 75 |
| 446 | 20241230 | 114900 | 728494300 | 39850 | 39900 | 39900 | 39850 | 184 |
| 447 | 20241230 | 114800 | 721159700 | 39850 | 39850 | 39900 | 39850 | 130 |
| 448 | 20241230 | 114700 | 715977900 | 39850 | 39900 | 39900 | 39850 | 12 |
| 449 | 20241230 | 114600 | 715499350 | 39850 | 39900 | 39900 | 39850 | 148 |
| 450 | 20241230 | 114500 | 709597500 | 39900 | 39950 | 39950 | 39900 | 112 |
| 451 | 20241230 | 114400 | 705128550 | 39900 | 39950 | 39950 | 39900 | 52 |
| 452 | 20241230 | 114300 | 703051350 | 39900 | 39950 | 39950 | 39900 | 75 |
| 453 | 20241230 | 114200 | 700058750 | 39900 | 39900 | 39950 | 39900 | 230 |
| 454 | 20241230 | 114100 | 690881600 | 39950 | 39950 | 39950 | 39900 | 37 |
| 455 | 20241230 | 114000 | 689403950 | 39950 | 39900 | 39950 | 39900 | 238 |
| 456 | 20241230 | 113900 | 679907450 | 39950 | 39900 | 39950 | 39900 | 226 |
| 457 | 20241230 | 113800 | 670885900 | 39900 | 39900 | 39950 | 39900 | 86 |
| 458 | 20241230 | 113700 | 667453650 | 39950 | 39950 | 39950 | 39900 | 91 |
| 459 | 20241230 | 113600 | 663821400 | 39950 | 39900 | 39950 | 39900 | 108 |
| 460 | 20241230 | 113500 | 659508700 | 39900 | 39950 | 39950 | 39900 | 208 |
| 461 | 20241230 | 113400 | 651209050 | 39950 | 39900 | 39950 | 39900 | 160 |
| 462 | 20241230 | 113300 | 644823000 | 39900 | 39950 | 39950 | 39900 | 37 |
| 463 | 20241230 | 113200 | 643346200 | 39950 | 39950 | 39950 | 39900 | 232 |
| 464 | 20241230 | 113100 | 634087650 | 39950 | 39900 | 39950 | 39900 | 4 |
| 465 | 20241230 | 113000 | 633927900 | 39900 | 39950 | 39950 | 39900 | 97 |
| 466 | 20241230 | 112900 | 630057300 | 39900 | 39900 | 39950 | 39900 | 2333 |
| 467 | 20241230 | 112800 | 536968800 | 39950 | 39900 | 40000 | 39900 | 187 |
| 468 | 20241230 | 112700 | 529505450 | 39900 | 39950 | 39950 | 39900 | 136 |
| 469 | 20241230 | 112600 | 524076250 | 40000 | 39950 | 40000 | 39950 | 69 |
| 470 | 20241230 | 112500 | 521316300 | 39950 | 39950 | 40000 | 39950 | 399 |
| 471 | 20241230 | 112400 | 505376200 | 39950 | 39950 | 40000 | 39950 | 108 |
| 472 | 20241230 | 112300 | 501059450 | 39950 | 40000 | 40000 | 39950 | 10 |
| 473 | 20241230 | 112200 | 500659600 | 39950 | 40000 | 40000 | 39950 | 91 |
| 474 | 20241230 | 112100 | 497022700 | 39950 | 39900 | 40000 | 39900 | 261 |
| 475 | 20241230 | 112000 | 486605500 | 39950 | 40000 | 40000 | 39950 | 32 |
| 476 | 20241230 | 111900 | 485327050 | 39950 | 40000 | 40000 | 39900 | 321 |
| 477 | 20241230 | 111800 | 472506450 | 40000 | 39950 | 40000 | 39950 | 139 |
| 478 | 20241230 | 111700 | 466953150 | 39950 | 40000 | 40000 | 39950 | 122 |
| 479 | 20241230 | 111600 | 462076300 | 40000 | 40000 | 40000 | 39950 | 66 |
| 480 | 20241230 | 111500 | 459439400 | 40000 | 40000 | 40000 | 40000 | 36 |
| 481 | 20241230 | 111400 | 457999400 | 40000 | 40050 | 40050 | 39950 | 217 |
| 482 | 20241230 | 111300 | 449328350 | 40000 | 40000 | 40000 | 40000 | 473 |
| 483 | 20241230 | 111200 | 430408350 | 40000 | 40000 | 40000 | 40000 | 28 |
| 484 | 20241230 | 111100 | 429288350 | 39950 | 40000 | 40000 | 39950 | 205 |
| 485 | 20241230 | 111000 | 421098550 | 40000 | 40000 | 40000 | 40000 | 88 |
| 486 | 20241230 | 110900 | 417578550 | 40050 | 40050 | 40050 | 40050 | 1 |
| 487 | 20241230 | 110800 | 417538500 | 40000 | 40000 | 40000 | 40000 | 1 |
| 488 | 20241230 | 110700 | 417498500 | 40000 | 40000 | 40050 | 40000 | 33 |
| 489 | 20241230 | 110600 | 416178450 | 40000 | 40000 | 40000 | 40000 | 1 |
| 490 | 20241230 | 110500 | 416138450 | 40000 | 40000 | 40050 | 40000 | 155 |
| 491 | 20241230 | 110400 | 409938400 | 40000 | 40050 | 40050 | 40000 | 417 |
| 492 | 20241230 | 110300 | 393258350 | 40000 | 40050 | 40050 | 40000 | 534 |
| 493 | 20241230 | 110200 | 371898300 | 40050 | 40000 | 40100 | 40000 | 289 |
| 494 | 20241230 | 110100 | 360334300 | 40000 | 40000 | 40000 | 40000 | 51 |
| 495 | 20241230 | 110000 | 358294300 | 40000 | 40000 | 40000 | 40000 | 3 |
| 496 | 20241230 | 105900 | 358174300 | 40000 | 40000 | 40000 | 40000 | 15 |
| 497 | 20241230 | 105800 | 357574300 | 40000 | 40000 | 40000 | 40000 | 12 |
| 498 | 20241230 | 105700 | 357094300 | 40000 | 40000 | 40000 | 40000 | 42 |
| 499 | 20241230 | 105600 | 355414300 | 40000 | 40000 | 40000 | 40000 | 6 |
| 500 | 20241230 | 105500 | 355174300 | 40050 | 40050 | 40050 | 40050 | 1 |
| 501 | 20241230 | 105400 | 355134250 | 40000 | 40000 | 40000 | 40000 | 1 |
| 502 | 20241230 | 105300 | 355094250 | 40000 | 40000 | 40000 | 40000 | 20 |
| 503 | 20241230 | 105200 | 354294250 | 40000 | 40000 | 40050 | 40000 | 391 |
| 504 | 20241230 | 105100 | 338654150 | 40000 | 40000 | 40000 | 40000 | 6 |
| 505 | 20241230 | 105000 | 338414150 | 40000 | 40000 | 40000 | 40000 | 1 |
| 506 | 20241230 | 104900 | 338374150 | 40050 | 40050 | 40050 | 40050 | 20 |
| 507 | 20241230 | 104800 | 337573150 | 40050 | 40000 | 40050 | 40000 | 559 |
| 508 | 20241230 | 104700 | 315213100 | 40000 | 40100 | 40100 | 40000 | 165 |
| 509 | 20241230 | 104600 | 308612850 | 40050 | 40050 | 40050 | 40050 | 17 |
| 510 | 20241230 | 104500 | 307932000 | 40050 | 40050 | 40050 | 40050 | 13 |
| 511 | 20241230 | 104400 | 307411350 | 40050 | 40050 | 40050 | 40050 | 137 |
| 512 | 20241230 | 104300 | 301924500 | 40050 | 40000 | 40050 | 40000 | 143 |
| 513 | 20241230 | 104200 | 296198950 | 40100 | 40050 | 40100 | 40050 | 89 |
| 514 | 20241230 | 104100 | 292634000 | 40000 | 40000 | 40000 | 40000 | 169 |
| 515 | 20241230 | 104000 | 285874000 | 40000 | 40000 | 40000 | 40000 | 1 |
| 516 | 20241230 | 103900 | 285834000 | 40050 | 40000 | 40050 | 40000 | 90 |
| 517 | 20241230 | 103800 | 282233950 | 40050 | 40100 | 40100 | 40050 | 323 |
| 518 | 20241230 | 103700 | 269295600 | 40100 | 40200 | 40200 | 40100 | 291 |
| 519 | 20241230 | 103600 | 257618850 | 40200 | 40200 | 40200 | 40200 | 88 |
| 520 | 20241230 | 103500 | 254081250 | 40200 | 40200 | 40250 | 40200 | 881 |
| 521 | 20241230 | 103400 | 218664400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 522 | 20241230 | 103300 | 218664400 | 40200 | 40150 | 40200 | 40150 | 47 |
| 523 | 20241230 | 103200 | 216775300 | 40150 | 40150 | 40150 | 40100 | 4 |
| 524 | 20241230 | 103100 | 216614800 | 40150 | 40150 | 40150 | 40150 | 0 |
| 525 | 20241230 | 103000 | 216614800 | 40150 | 40150 | 40150 | 40150 | 1 |
| 526 | 20241230 | 102900 | 216574650 | 40200 | 40200 | 40200 | 40200 | 119 |
| 527 | 20241230 | 102800 | 211790850 | 40100 | 40100 | 40200 | 40050 | 373 |
| 528 | 20241230 | 102700 | 196810300 | 40100 | 40100 | 40100 | 40100 | 27 |
| 529 | 20241230 | 102600 | 195727600 | 40100 | 40100 | 40100 | 40050 | 68 |
| 530 | 20241230 | 102500 | 193001500 | 40100 | 40100 | 40100 | 40100 | 61 |
| 531 | 20241230 | 102400 | 190555400 | 40100 | 40100 | 40100 | 40100 | 12 |
| 532 | 20241230 | 102300 | 190074200 | 40100 | 40100 | 40100 | 40050 | 7 |
| 533 | 20241230 | 102200 | 189793750 | 40100 | 40100 | 40100 | 40100 | 24 |
| 534 | 20241230 | 102100 | 188831350 | 40100 | 40100 | 40100 | 40100 | 3 |
| 535 | 20241230 | 102000 | 188711050 | 40100 | 40100 | 40100 | 40100 | 1 |
| 536 | 20241230 | 101900 | 188670950 | 40100 | 40100 | 40100 | 40100 | 17 |
| 537 | 20241230 | 101800 | 187989250 | 40100 | 40100 | 40100 | 40100 | 11 |
| 538 | 20241230 | 101700 | 187548150 | 40100 | 40100 | 40100 | 40100 | 1 |
| 539 | 20241230 | 101600 | 187508050 | 40100 | 40050 | 40100 | 40050 | 86 |
| 540 | 20241230 | 101500 | 184061800 | 40050 | 40050 | 40050 | 40050 | 10 |
| 541 | 20241230 | 101400 | 183661300 | 40100 | 40100 | 40100 | 40050 | 51 |
| 542 | 20241230 | 101300 | 181618550 | 40050 | 40050 | 40050 | 40050 | 26 |
| 543 | 20241230 | 101200 | 180577250 | 40050 | 40000 | 40050 | 40000 | 92 |
| 544 | 20241230 | 101100 | 176895200 | 40000 | 40000 | 40000 | 39950 | 121 |
| 545 | 20241230 | 101000 | 172060650 | 40000 | 40050 | 40050 | 40000 | 2 |
| 546 | 20241230 | 100900 | 171980600 | 40050 | 40000 | 40050 | 40000 | 47 |
| 547 | 20241230 | 100800 | 170098550 | 40000 | 40000 | 40000 | 40000 | 14 |
| 548 | 20241230 | 100700 | 169538550 | 40000 | 40050 | 40050 | 40000 | 13 |
| 549 | 20241230 | 100600 | 169018100 | 40000 | 40050 | 40050 | 40000 | 18 |
| 550 | 20241230 | 100500 | 168297350 | 40050 | 40050 | 40050 | 40050 | 2 |
| 551 | 20241230 | 100400 | 168217250 | 40050 | 40100 | 40100 | 40050 | 11 |
| 552 | 20241230 | 100300 | 167776200 | 40000 | 40000 | 40000 | 40000 | 89 |
| 553 | 20241230 | 100200 | 164216200 | 40000 | 39950 | 40000 | 39950 | 59 |
| 554 | 20241230 | 100100 | 161858700 | 40000 | 40000 | 40000 | 40000 | 3 |
| 555 | 20241230 | 100000 | 161738700 | 40000 | 40100 | 40100 | 40000 | 326 |
| 556 | 20241230 | 095900 | 148698350 | 40050 | 40100 | 40100 | 40050 | 22 |
| 557 | 20241230 | 095800 | 147817200 | 40050 | 40050 | 40050 | 40050 | 0 |
| 558 | 20241230 | 095700 | 147817200 | 40050 | 40200 | 40200 | 40050 | 6 |
| 559 | 20241230 | 095600 | 147576150 | 40200 | 40150 | 40200 | 40000 | 87 |
| 560 | 20241230 | 095500 | 144085750 | 40200 | 40150 | 40200 | 40100 | 50 |
| 561 | 20241230 | 095400 | 142077800 | 40250 | 40200 | 40250 | 40200 | 28 |
| 562 | 20241230 | 095300 | 140951000 | 40200 | 40150 | 40250 | 40150 | 168 |
| 563 | 20241230 | 095200 | 134199700 | 40150 | 40200 | 40200 | 40150 | 15 |
| 564 | 20241230 | 095100 | 133597250 | 40200 | 40200 | 40200 | 40200 | 22 |
| 565 | 20241230 | 095000 | 132712850 | 40200 | 40100 | 40200 | 40100 | 37 |
| 566 | 20241230 | 094900 | 131226450 | 40100 | 40100 | 40100 | 40100 | 12 |
| 567 | 20241230 | 094800 | 130745250 | 40100 | 40100 | 40150 | 40100 | 54 |
| 568 | 20241230 | 094700 | 128577550 | 40100 | 40050 | 40100 | 40050 | 29 |
| 569 | 20241230 | 094600 | 127415550 | 40000 | 40000 | 40100 | 40000 | 245 |
| 570 | 20241230 | 094500 | 117611700 | 40050 | 40050 | 40050 | 40050 | 2 |
| 571 | 20241230 | 094400 | 117531600 | 40000 | 40000 | 40000 | 40000 | 40 |
| 572 | 20241230 | 094300 | 115931600 | 39950 | 39950 | 39950 | 39950 | 5 |
| 573 | 20241230 | 094200 | 115731850 | 39950 | 40000 | 40000 | 39950 | 27 |
| 574 | 20241230 | 094100 | 114653150 | 40000 | 40000 | 40000 | 40000 | 5 |
| 575 | 20241230 | 094000 | 114453150 | 39950 | 40050 | 40050 | 39950 | 78 |
| 576 | 20241230 | 093900 | 111336350 | 40050 | 40050 | 40050 | 40050 | 2 |
| 577 | 20241230 | 093800 | 111256250 | 40050 | 40050 | 40100 | 40050 | 12 |
| 578 | 20241230 | 093700 | 110775200 | 40150 | 40100 | 40150 | 40100 | 2 |
| 579 | 20241230 | 093600 | 110694950 | 40100 | 40150 | 40150 | 40100 | 3 |
| 580 | 20241230 | 093500 | 110574550 | 40200 | 40200 | 40200 | 40200 | 2 |
| 581 | 20241230 | 093400 | 110494150 | 40200 | 40150 | 40200 | 40150 | 10 |
| 582 | 20241230 | 093300 | 110092400 | 40200 | 40200 | 40200 | 40200 | 3 |
| 583 | 20241230 | 093200 | 109971800 | 40200 | 40150 | 40200 | 39900 | 226 |
| 584 | 20241230 | 093100 | 100933000 | 40200 | 40200 | 40200 | 40200 | 26 |
| 585 | 20241230 | 093000 | 99887800 | 40200 | 40200 | 40200 | 40200 | 9 |
| 586 | 20241230 | 092900 | 99526000 | 40150 | 40150 | 40150 | 40150 | 1 |
| 587 | 20241230 | 092800 | 99485850 | 40150 | 40100 | 40150 | 40100 | 120 |
| 588 | 20241230 | 092700 | 94671050 | 40100 | 40050 | 40100 | 40000 | 46 |
| 589 | 20241230 | 092600 | 92828750 | 40100 | 40100 | 40100 | 40100 | 1 |
| 590 | 20241230 | 092500 | 92788650 | 40100 | 40100 | 40100 | 40100 | 7 |
| 591 | 20241230 | 092400 | 92507950 | 40100 | 40100 | 40100 | 40100 | 2 |
| 592 | 20241230 | 092300 | 92427750 | 40000 | 40000 | 40000 | 40000 | 0 |
| 593 | 20241230 | 092200 | 92427750 | 40000 | 40050 | 40050 | 40000 | 3 |
| 594 | 20241230 | 092100 | 92307700 | 40150 | 40050 | 40150 | 40050 | 24 |
| 595 | 20241230 | 092000 | 91344700 | 40100 | 40100 | 40100 | 40100 | 6 |
| 596 | 20241230 | 091900 | 91104100 | 40000 | 40100 | 40100 | 40000 | 46 |
| 597 | 20241230 | 091800 | 89262250 | 40150 | 40050 | 40150 | 40050 | 179 |
| 598 | 20241230 | 091700 | 82085650 | 40050 | 40050 | 40050 | 40050 | 11 |
| 599 | 20241230 | 091600 | 81645100 | 40050 | 40000 | 40100 | 40000 | 63 |
| 600 | 20241230 | 091500 | 79122600 | 40050 | 40050 | 40050 | 40050 | 1 |
| 601 | 20241230 | 091400 | 79082550 | 39950 | 40000 | 40050 | 39950 | 174 |
| 602 | 20241230 | 091300 | 72118850 | 40000 | 40000 | 40000 | 40000 | 1 |
| 603 | 20241230 | 091200 | 72078850 | 40000 | 40000 | 40000 | 40000 | 3 |
| 604 | 20241230 | 091100 | 71958850 | 40050 | 40050 | 40050 | 40050 | 3 |
| 605 | 20241230 | 091000 | 71838700 | 40050 | 40100 | 40100 | 40050 | 5 |
| 606 | 20241230 | 090900 | 71638350 | 40100 | 40100 | 40100 | 40100 | 2 |
| 607 | 20241230 | 090800 | 71558150 | 40100 | 40000 | 40100 | 39900 | 398 |
| 608 | 20241230 | 090700 | 55641250 | 40000 | 39900 | 40000 | 39900 | 329 |
| 609 | 20241230 | 090600 | 42507200 | 39900 | 39900 | 39900 | 39850 | 111 |
| 610 | 20241230 | 090500 | 38080450 | 39900 | 39900 | 39950 | 39900 | 57 |
| 611 | 20241230 | 090400 | 35806100 | 39950 | 39950 | 39950 | 39950 | 5 |
| 612 | 20241230 | 090300 | 35606350 | 39950 | 39800 | 39950 | 39800 | 69 |
| 613 | 20241230 | 090200 | 32853300 | 39800 | 39900 | 39900 | 39700 | 185 |
| 614 | 20241230 | 090100 | 25501750 | 39950 | 40100 | 40150 | 39900 | 148 |
| 615 | 20241230 | 090000 | 19575500 | 39950 | 39950 | 39950 | 39950 | 490 |