31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 184600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 3192 |
| 3 | 20241227 | 184500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20241227 | 184400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20241227 | 184300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20241227 | 184200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20241227 | 184100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20241227 | 184000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20241227 | 183900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20241227 | 183800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20241227 | 183700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20241227 | 183600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20241227 | 183500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20241227 | 183400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20241227 | 183300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20241227 | 183200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20241227 | 183100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20241227 | 183000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20241227 | 182900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20241227 | 182800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20241227 | 182700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20241227 | 182600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20241227 | 182500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20241227 | 182400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20241227 | 182300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20241227 | 182200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20241227 | 182100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20241227 | 182000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20241227 | 181900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20241227 | 181800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20241227 | 181700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20241227 | 181600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 3192 |
| 33 | 20241227 | 181500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20241227 | 181400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20241227 | 181300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20241227 | 181200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20241227 | 181100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20241227 | 181000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20241227 | 180900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20241227 | 180800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20241227 | 180700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20241227 | 180600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20241227 | 180500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20241227 | 180400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20241227 | 180300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20241227 | 180200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20241227 | 180100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20241227 | 180000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20241227 | 175900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20241227 | 175800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20241227 | 175700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20241227 | 175600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20241227 | 175500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20241227 | 175400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20241227 | 175300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20241227 | 175200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20241227 | 175100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20241227 | 175000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20241227 | 174900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20241227 | 174800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20241227 | 174700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20241227 | 174600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 3192 |
| 63 | 20241227 | 174500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20241227 | 174400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20241227 | 174300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20241227 | 174200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20241227 | 174100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20241227 | 174000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20241227 | 173900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20241227 | 173800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20241227 | 173700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20241227 | 173600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20241227 | 173500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20241227 | 173400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20241227 | 173300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20241227 | 173200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20241227 | 173100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20241227 | 173000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20241227 | 172900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20241227 | 172800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20241227 | 172700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20241227 | 172600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20241227 | 172500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20241227 | 172400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20241227 | 172300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20241227 | 172200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20241227 | 172100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20241227 | 172000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20241227 | 171900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20241227 | 171800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20241227 | 171700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20241227 | 171600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 3192 |
| 93 | 20241227 | 171500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20241227 | 171400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20241227 | 171300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20241227 | 171200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20241227 | 171100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20241227 | 171000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20241227 | 170900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20241227 | 170800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20241227 | 170700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20241227 | 170600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20241227 | 170500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20241227 | 170400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20241227 | 170300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20241227 | 170200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20241227 | 170100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20241227 | 170000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20241227 | 165900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20241227 | 165800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20241227 | 165700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20241227 | 165600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20241227 | 165500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20241227 | 165400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20241227 | 165300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20241227 | 165200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20241227 | 165100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20241227 | 165000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20241227 | 164900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20241227 | 164800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20241227 | 164700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20241227 | 164600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 3192 |
| 123 | 20241227 | 164500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20241227 | 164400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20241227 | 164300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20241227 | 164200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20241227 | 164100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20241227 | 164000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20241227 | 163900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20241227 | 163800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20241227 | 163700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20241227 | 163600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20241227 | 163500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20241227 | 163400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20241227 | 163300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20241227 | 163200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20241227 | 163100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20241227 | 163000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20241227 | 162900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20241227 | 162800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20241227 | 162700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20241227 | 162600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20241227 | 162500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20241227 | 162400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20241227 | 162300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20241227 | 162200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20241227 | 162100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20241227 | 162000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20241227 | 161900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20241227 | 161800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20241227 | 161700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20241227 | 161600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 3192 |
| 153 | 20241227 | 161500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20241227 | 161400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20241227 | 161300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20241227 | 161200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20241227 | 161100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20241227 | 161000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20241227 | 160900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20241227 | 160800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20241227 | 160700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20241227 | 160600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20241227 | 160500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20241227 | 160400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20241227 | 160300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20241227 | 160200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20241227 | 160100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20241227 | 160000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20241227 | 155900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20241227 | 155800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20241227 | 155700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20241227 | 155600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20241227 | 155500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20241227 | 155400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20241227 | 155300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20241227 | 155200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20241227 | 155100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20241227 | 155000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20241227 | 154900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20241227 | 154800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20241227 | 154700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20241227 | 154600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 3192 |
| 183 | 20241227 | 154500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20241227 | 154400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20241227 | 154300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20241227 | 154200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20241227 | 154100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20241227 | 154000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20241227 | 153900 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20241227 | 153800 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20241227 | 153700 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20241227 | 153600 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20241227 | 153500 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20241227 | 153400 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20241227 | 153300 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20241227 | 153200 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20241227 | 153100 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20241227 | 153000 | 3869748950 | 26000 | 26000 | 26000 | 26000 | 3192 |
| 199 | 20241227 | 152900 | 3786756950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20241227 | 152800 | 3786756950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20241227 | 152700 | 3786756950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20241227 | 152600 | 3786756950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20241227 | 152500 | 3786756950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20241227 | 152400 | 3786756950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20241227 | 152300 | 3786756950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20241227 | 152200 | 3786756950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20241227 | 152100 | 3786756950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20241227 | 152000 | 3786756950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20241227 | 151900 | 3786756950 | 26050 | 26150 | 26150 | 26050 | 352 |
| 210 | 20241227 | 151800 | 3777585200 | 26100 | 26100 | 26100 | 26050 | 429 |
| 211 | 20241227 | 151700 | 3766401350 | 26050 | 26050 | 26100 | 26050 | 128 |
| 212 | 20241227 | 151600 | 3763063200 | 26050 | 26050 | 26050 | 26000 | 273 |
| 213 | 20241227 | 151500 | 3755959800 | 26050 | 26050 | 26050 | 26050 | 130 |
| 214 | 20241227 | 151400 | 3752573300 | 26050 | 26050 | 26050 | 26000 | 180 |
| 215 | 20241227 | 151300 | 3747887800 | 26050 | 26050 | 26050 | 26000 | 558 |
| 216 | 20241227 | 151200 | 3733374100 | 26050 | 26050 | 26050 | 26050 | 152 |
| 217 | 20241227 | 151100 | 3729414500 | 26050 | 26050 | 26050 | 26050 | 70 |
| 218 | 20241227 | 151000 | 3727591000 | 26050 | 26000 | 26050 | 26000 | 323 |
| 219 | 20241227 | 150900 | 3719181050 | 26050 | 26050 | 26050 | 26050 | 64 |
| 220 | 20241227 | 150800 | 3717513850 | 26050 | 26050 | 26050 | 26050 | 153 |
| 221 | 20241227 | 150700 | 3713528200 | 26050 | 26050 | 26050 | 26050 | 351 |
| 222 | 20241227 | 150600 | 3704384650 | 26050 | 26050 | 26050 | 26050 | 20 |
| 223 | 20241227 | 150500 | 3703863650 | 26050 | 26000 | 26050 | 26000 | 1960 |
| 224 | 20241227 | 150400 | 3652870850 | 26050 | 26000 | 26050 | 26000 | 448 |
| 225 | 20241227 | 150300 | 3641222650 | 26050 | 26050 | 26050 | 26050 | 991 |
| 226 | 20241227 | 150200 | 3615407100 | 26100 | 26050 | 26100 | 26050 | 368 |
| 227 | 20241227 | 150100 | 3605820650 | 26050 | 26050 | 26050 | 26050 | 15 |
| 228 | 20241227 | 150000 | 3605429900 | 26050 | 26050 | 26050 | 26000 | 269 |
| 229 | 20241227 | 145900 | 3598422500 | 26050 | 26050 | 26050 | 26000 | 1873 |
| 230 | 20241227 | 145800 | 3549688850 | 26000 | 26000 | 26000 | 26000 | 500 |
| 231 | 20241227 | 145700 | 3536688850 | 26050 | 26050 | 26050 | 26000 | 1435 |
| 232 | 20241227 | 145600 | 3499330850 | 26050 | 26100 | 26100 | 26050 | 2377 |
| 233 | 20241227 | 145500 | 3437328000 | 26100 | 26100 | 26100 | 26100 | 1320 |
| 234 | 20241227 | 145400 | 3402876000 | 26150 | 26100 | 26150 | 26100 | 5 |
| 235 | 20241227 | 145300 | 3402745300 | 26100 | 26150 | 26150 | 26100 | 151 |
| 236 | 20241227 | 145200 | 3398801750 | 26150 | 26150 | 26150 | 26150 | 20 |
| 237 | 20241227 | 145100 | 3398278750 | 26150 | 26150 | 26150 | 26100 | 1074 |
| 238 | 20241227 | 145000 | 3370206050 | 26150 | 26150 | 26150 | 26150 | 1050 |
| 239 | 20241227 | 144900 | 3342748550 | 26150 | 26150 | 26150 | 26150 | 205 |
| 240 | 20241227 | 144800 | 3337387800 | 26150 | 26150 | 26150 | 26150 | 248 |
| 241 | 20241227 | 144700 | 3330902600 | 26150 | 26200 | 26200 | 26150 | 992 |
| 242 | 20241227 | 144600 | 3304961000 | 26150 | 26200 | 26200 | 26150 | 108 |
| 243 | 20241227 | 144500 | 3302136750 | 26150 | 26150 | 26200 | 26150 | 56 |
| 244 | 20241227 | 144400 | 3300672300 | 26200 | 26150 | 26200 | 26150 | 179 |
| 245 | 20241227 | 144300 | 3295990950 | 26200 | 26200 | 26200 | 26200 | 30 |
| 246 | 20241227 | 144200 | 3295204950 | 26200 | 26150 | 26200 | 26150 | 350 |
| 247 | 20241227 | 144100 | 3286051550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20241227 | 144000 | 3286051550 | 26200 | 26200 | 26200 | 26200 | 77 |
| 249 | 20241227 | 143900 | 3284034150 | 26200 | 26200 | 26200 | 26200 | 1 |
| 250 | 20241227 | 143800 | 3284007950 | 26200 | 26250 | 26250 | 26200 | 232 |
| 251 | 20241227 | 143700 | 3277929200 | 26200 | 26200 | 26200 | 26200 | 120 |
| 252 | 20241227 | 143600 | 3274785200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 253 | 20241227 | 143500 | 3274785200 | 26250 | 26250 | 26250 | 26250 | 80 |
| 254 | 20241227 | 143400 | 3272685200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 255 | 20241227 | 143300 | 3272685200 | 26250 | 26250 | 26250 | 26250 | 40 |
| 256 | 20241227 | 143200 | 3271635200 | 26250 | 26250 | 26250 | 26250 | 242 |
| 257 | 20241227 | 143100 | 3265282700 | 26250 | 26250 | 26250 | 26200 | 136 |
| 258 | 20241227 | 143000 | 3261713600 | 26200 | 26200 | 26250 | 26200 | 213 |
| 259 | 20241227 | 142900 | 3256132850 | 26200 | 26200 | 26200 | 26200 | 316 |
| 260 | 20241227 | 142800 | 3247853650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20241227 | 142700 | 3247853650 | 26200 | 26200 | 26200 | 26200 | 370 |
| 262 | 20241227 | 142600 | 3238159650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 263 | 20241227 | 142500 | 3238159650 | 26250 | 26200 | 26250 | 26200 | 59 |
| 264 | 20241227 | 142400 | 3236613700 | 26200 | 26200 | 26250 | 26200 | 111 |
| 265 | 20241227 | 142300 | 3233703100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 266 | 20241227 | 142200 | 3233703100 | 26250 | 26250 | 26250 | 26250 | 137 |
| 267 | 20241227 | 142100 | 3230106850 | 26250 | 26250 | 26250 | 26250 | 15 |
| 268 | 20241227 | 142000 | 3229713100 | 26200 | 26250 | 26250 | 26200 | 240 |
| 269 | 20241227 | 141900 | 3223413350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 270 | 20241227 | 141800 | 3223413350 | 26250 | 26300 | 26300 | 26250 | 89 |
| 271 | 20241227 | 141700 | 3221073950 | 26250 | 26200 | 26250 | 26200 | 1222 |
| 272 | 20241227 | 141600 | 3189051900 | 26200 | 26250 | 26250 | 26200 | 71 |
| 273 | 20241227 | 141500 | 3187191250 | 26250 | 26250 | 26250 | 26250 | 49 |
| 274 | 20241227 | 141400 | 3185905000 | 26300 | 26250 | 26300 | 26250 | 122 |
| 275 | 20241227 | 141300 | 3182702400 | 26250 | 26200 | 26250 | 26200 | 50 |
| 276 | 20241227 | 141200 | 3181390650 | 26250 | 26200 | 26250 | 26200 | 528 |
| 277 | 20241227 | 141100 | 3167546550 | 26200 | 26250 | 26250 | 26200 | 99 |
| 278 | 20241227 | 141000 | 3164952700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 279 | 20241227 | 140900 | 3164952700 | 26250 | 26300 | 26300 | 26250 | 439 |
| 280 | 20241227 | 140800 | 3153428900 | 26300 | 26300 | 26300 | 26300 | 7 |
| 281 | 20241227 | 140700 | 3153244800 | 26250 | 26150 | 26250 | 26150 | 890 |
| 282 | 20241227 | 140600 | 3129903500 | 26150 | 26200 | 26200 | 26150 | 350 |
| 283 | 20241227 | 140500 | 3120733600 | 26200 | 26100 | 26200 | 26100 | 112 |
| 284 | 20241227 | 140400 | 3117809900 | 26100 | 26200 | 26200 | 26100 | 562 |
| 285 | 20241227 | 140300 | 3103131550 | 26150 | 26150 | 26150 | 26150 | 16 |
| 286 | 20241227 | 140200 | 3102713150 | 26150 | 26150 | 26150 | 26150 | 116 |
| 287 | 20241227 | 140100 | 3099679750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 288 | 20241227 | 140000 | 3099679750 | 26150 | 26150 | 26150 | 26150 | 232 |
| 289 | 20241227 | 135900 | 3093612950 | 26150 | 26200 | 26200 | 26150 | 43 |
| 290 | 20241227 | 135800 | 3092488450 | 26150 | 26150 | 26150 | 26150 | 2 |
| 291 | 20241227 | 135700 | 3092436150 | 26200 | 26200 | 26200 | 26200 | 16 |
| 292 | 20241227 | 135600 | 3092016950 | 26250 | 26200 | 26250 | 26200 | 7 |
| 293 | 20241227 | 135500 | 3091833450 | 26250 | 26250 | 26250 | 26200 | 50 |
| 294 | 20241227 | 135400 | 3090522950 | 26200 | 26200 | 26250 | 26200 | 640 |
| 295 | 20241227 | 135300 | 3073754850 | 26200 | 26200 | 26200 | 26200 | 14 |
| 296 | 20241227 | 135200 | 3073388050 | 26150 | 26150 | 26150 | 26150 | 71 |
| 297 | 20241227 | 135100 | 3071531400 | 26100 | 26150 | 26150 | 26100 | 4 |
| 298 | 20241227 | 135000 | 3071426950 | 26150 | 26150 | 26150 | 26100 | 151 |
| 299 | 20241227 | 134900 | 3067478800 | 26100 | 26100 | 26100 | 26100 | 250 |
| 300 | 20241227 | 134800 | 3060953800 | 26100 | 26150 | 26150 | 26100 | 106 |
| 301 | 20241227 | 134700 | 3058182200 | 26100 | 26100 | 26100 | 26100 | 10 |
| 302 | 20241227 | 134600 | 3057921200 | 26100 | 26150 | 26150 | 26100 | 79 |
| 303 | 20241227 | 134500 | 3055855450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 304 | 20241227 | 134400 | 3055855450 | 26100 | 26150 | 26150 | 26100 | 9 |
| 305 | 20241227 | 134300 | 3055620400 | 26150 | 26100 | 26150 | 26100 | 247 |
| 306 | 20241227 | 134200 | 3049171450 | 26100 | 26100 | 26100 | 26100 | 414 |
| 307 | 20241227 | 134100 | 3038366050 | 26100 | 26100 | 26100 | 26100 | 104 |
| 308 | 20241227 | 134000 | 3035651650 | 26050 | 26050 | 26050 | 26050 | 3 |
| 309 | 20241227 | 133900 | 3035573500 | 26100 | 26100 | 26100 | 26100 | 115 |
| 310 | 20241227 | 133800 | 3032572000 | 26100 | 26050 | 26100 | 26050 | 87 |
| 311 | 20241227 | 133700 | 3030302500 | 26100 | 26100 | 26100 | 26100 | 324 |
| 312 | 20241227 | 133600 | 3021846100 | 26100 | 26050 | 26100 | 26050 | 40 |
| 313 | 20241227 | 133500 | 3020803900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 314 | 20241227 | 133400 | 3020803900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 315 | 20241227 | 133300 | 3020803900 | 26100 | 26100 | 26100 | 26100 | 1 |
| 316 | 20241227 | 133200 | 3020777800 | 26050 | 26050 | 26050 | 26050 | 10 |
| 317 | 20241227 | 133100 | 3020517300 | 26100 | 26100 | 26100 | 26100 | 82 |
| 318 | 20241227 | 133000 | 3018377100 | 26100 | 26100 | 26100 | 26100 | 1 |
| 319 | 20241227 | 132900 | 3018351000 | 26050 | 26050 | 26050 | 26050 | 23 |
| 320 | 20241227 | 132800 | 3017751850 | 26050 | 26050 | 26050 | 26050 | 19 |
| 321 | 20241227 | 132700 | 3017256900 | 26050 | 26100 | 26100 | 26050 | 36 |
| 322 | 20241227 | 132600 | 3016319000 | 26100 | 26100 | 26100 | 26100 | 5 |
| 323 | 20241227 | 132500 | 3016188500 | 26100 | 26100 | 26100 | 26100 | 2 |
| 324 | 20241227 | 132400 | 3016136300 | 26050 | 26050 | 26050 | 26050 | 14 |
| 325 | 20241227 | 132300 | 3015771600 | 26050 | 26050 | 26050 | 26050 | 68 |
| 326 | 20241227 | 132200 | 3014000200 | 26050 | 26000 | 26100 | 26000 | 170 |
| 327 | 20241227 | 132100 | 3009572350 | 26050 | 26050 | 26050 | 26050 | 107 |
| 328 | 20241227 | 132000 | 3006785000 | 26050 | 26100 | 26100 | 26050 | 632 |
| 329 | 20241227 | 131900 | 2990291700 | 26100 | 26050 | 26100 | 26050 | 281 |
| 330 | 20241227 | 131800 | 2982967950 | 26050 | 26050 | 26050 | 26050 | 310 |
| 331 | 20241227 | 131700 | 2974892450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 332 | 20241227 | 131600 | 2974892450 | 26050 | 26050 | 26050 | 26000 | 201 |
| 333 | 20241227 | 131500 | 2969660550 | 26050 | 26050 | 26050 | 26000 | 194 |
| 334 | 20241227 | 131400 | 2964607450 | 26050 | 26050 | 26050 | 26050 | 0 |
| 335 | 20241227 | 131300 | 2964607450 | 26050 | 26050 | 26050 | 26050 | 53 |
| 336 | 20241227 | 131200 | 2963226800 | 26050 | 26050 | 26050 | 26000 | 66 |
| 337 | 20241227 | 131100 | 2961510550 | 26050 | 26050 | 26050 | 26050 | 1 |
| 338 | 20241227 | 131000 | 2961484500 | 26050 | 26050 | 26050 | 26000 | 49 |
| 339 | 20241227 | 130900 | 2960209200 | 26000 | 26000 | 26000 | 26000 | 178 |
| 340 | 20241227 | 130800 | 2955581200 | 26000 | 26050 | 26050 | 26000 | 150 |
| 341 | 20241227 | 130700 | 2951673800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 342 | 20241227 | 130600 | 2951673800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 343 | 20241227 | 130500 | 2951673800 | 26100 | 26050 | 26100 | 26050 | 290 |
| 344 | 20241227 | 130400 | 2944118900 | 26050 | 26050 | 26050 | 26050 | 158 |
| 345 | 20241227 | 130300 | 2940003000 | 26050 | 26050 | 26050 | 26050 | 0 |
| 346 | 20241227 | 130200 | 2940003000 | 26050 | 26050 | 26050 | 26050 | 62 |
| 347 | 20241227 | 130100 | 2938387900 | 26000 | 26000 | 26000 | 26000 | 133 |
| 348 | 20241227 | 130000 | 2934929900 | 25950 | 25950 | 26000 | 25950 | 305 |
| 349 | 20241227 | 125900 | 2927001150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 350 | 20241227 | 125800 | 2927001150 | 26000 | 25950 | 26000 | 25950 | 620 |
| 351 | 20241227 | 125700 | 2910887100 | 25900 | 25950 | 25950 | 25900 | 566 |
| 352 | 20241227 | 125600 | 2896199550 | 25950 | 25950 | 25950 | 25950 | 67 |
| 353 | 20241227 | 125500 | 2894460900 | 25950 | 25950 | 26000 | 25950 | 595 |
| 354 | 20241227 | 125400 | 2879020450 | 25950 | 26000 | 26000 | 25950 | 32 |
| 355 | 20241227 | 125300 | 2878189350 | 25950 | 25950 | 25950 | 25950 | 2 |
| 356 | 20241227 | 125200 | 2878137450 | 25950 | 26000 | 26000 | 25950 | 40 |
| 357 | 20241227 | 125100 | 2877097900 | 25950 | 26000 | 26000 | 25950 | 6 |
| 358 | 20241227 | 125000 | 2876942100 | 26000 | 25950 | 26000 | 25950 | 6 |
| 359 | 20241227 | 124900 | 2876786200 | 26050 | 25950 | 26050 | 25950 | 13 |
| 360 | 20241227 | 124800 | 2876447850 | 26000 | 26000 | 26000 | 26000 | 37 |
| 361 | 20241227 | 124700 | 2875485850 | 26000 | 26050 | 26050 | 26000 | 20 |
| 362 | 20241227 | 124600 | 2874965750 | 26000 | 26000 | 26000 | 26000 | 38 |
| 363 | 20241227 | 124500 | 2873977750 | 26000 | 26000 | 26000 | 26000 | 3 |
| 364 | 20241227 | 124400 | 2873899750 | 26050 | 26000 | 26050 | 25950 | 133 |
| 365 | 20241227 | 124300 | 2870436050 | 26000 | 26000 | 26000 | 26000 | 51 |
| 366 | 20241227 | 124200 | 2869110050 | 25950 | 25950 | 25950 | 25950 | 41 |
| 367 | 20241227 | 124100 | 2868046100 | 25950 | 26050 | 26050 | 25950 | 58 |
| 368 | 20241227 | 124000 | 2866540900 | 25950 | 26000 | 26000 | 25950 | 22 |
| 369 | 20241227 | 123900 | 2865969150 | 26000 | 26000 | 26000 | 26000 | 125 |
| 370 | 20241227 | 123800 | 2862719150 | 26000 | 26000 | 26000 | 26000 | 126 |
| 371 | 20241227 | 123700 | 2859443150 | 26050 | 26050 | 26050 | 26000 | 30 |
| 372 | 20241227 | 123600 | 2858661900 | 26050 | 26050 | 26050 | 26000 | 246 |
| 373 | 20241227 | 123500 | 2852253800 | 26000 | 26000 | 26000 | 26000 | 3 |
| 374 | 20241227 | 123400 | 2852175800 | 26000 | 26000 | 26000 | 26000 | 3 |
| 375 | 20241227 | 123300 | 2852097800 | 26000 | 26000 | 26000 | 26000 | 9 |
| 376 | 20241227 | 123200 | 2851863800 | 26100 | 26000 | 26100 | 26000 | 363 |
| 377 | 20241227 | 123100 | 2842389800 | 26100 | 26100 | 26100 | 26100 | 2 |
| 378 | 20241227 | 123000 | 2842337600 | 26100 | 26050 | 26100 | 26000 | 14 |
| 379 | 20241227 | 122900 | 2841973000 | 26050 | 26100 | 26100 | 26050 | 60 |
| 380 | 20241227 | 122800 | 2840409950 | 26000 | 26000 | 26000 | 26000 | 13 |
| 381 | 20241227 | 122700 | 2840071950 | 26100 | 25950 | 26100 | 25950 | 614 |
| 382 | 20241227 | 122600 | 2824072550 | 25950 | 25950 | 25950 | 25950 | 0 |
| 383 | 20241227 | 122500 | 2824072550 | 25950 | 26000 | 26000 | 25950 | 184 |
| 384 | 20241227 | 122400 | 2819288700 | 26000 | 26000 | 26000 | 26000 | 202 |
| 385 | 20241227 | 122300 | 2814036700 | 26000 | 26000 | 26000 | 26000 | 3 |
| 386 | 20241227 | 122200 | 2813958700 | 26000 | 26000 | 26000 | 26000 | 31 |
| 387 | 20241227 | 122100 | 2813152700 | 26000 | 25950 | 26000 | 25950 | 22 |
| 388 | 20241227 | 122000 | 2812581600 | 26000 | 26000 | 26000 | 26000 | 168 |
| 389 | 20241227 | 121900 | 2808213600 | 26000 | 26000 | 26000 | 26000 | 502 |
| 390 | 20241227 | 121800 | 2795161600 | 26000 | 26000 | 26000 | 26000 | 6 |
| 391 | 20241227 | 121700 | 2795005600 | 26000 | 26000 | 26000 | 26000 | 4 |
| 392 | 20241227 | 121600 | 2794901600 | 26000 | 26000 | 26000 | 26000 | 2 |
| 393 | 20241227 | 121500 | 2794849600 | 26000 | 26000 | 26000 | 26000 | 22 |
| 394 | 20241227 | 121400 | 2794277600 | 26000 | 26050 | 26050 | 26000 | 45 |
| 395 | 20241227 | 121300 | 2793106550 | 26000 | 26050 | 26050 | 26000 | 53 |
| 396 | 20241227 | 121200 | 2791727800 | 26050 | 26050 | 26050 | 26050 | 290 |
| 397 | 20241227 | 121100 | 2784173300 | 26000 | 26000 | 26000 | 25950 | 120 |
| 398 | 20241227 | 121000 | 2781053400 | 26000 | 25950 | 26000 | 25950 | 130 |
| 399 | 20241227 | 120900 | 2777673550 | 25950 | 26000 | 26000 | 25950 | 4 |
| 400 | 20241227 | 120800 | 2777569600 | 25950 | 25950 | 26000 | 25950 | 123 |
| 401 | 20241227 | 120700 | 2774372000 | 25900 | 25900 | 25950 | 25900 | 1164 |
| 402 | 20241227 | 120600 | 2744199750 | 25900 | 25900 | 25900 | 25900 | 152 |
| 403 | 20241227 | 120500 | 2740262950 | 25900 | 25950 | 25950 | 25900 | 19 |
| 404 | 20241227 | 120400 | 2739770600 | 25900 | 25900 | 25900 | 25900 | 3 |
| 405 | 20241227 | 120300 | 2739692900 | 25950 | 25900 | 25950 | 25900 | 11 |
| 406 | 20241227 | 120200 | 2739407950 | 25950 | 25950 | 25950 | 25950 | 2 |
| 407 | 20241227 | 120100 | 2739356050 | 25950 | 25950 | 25950 | 25950 | 327 |
| 408 | 20241227 | 120000 | 2730870400 | 25950 | 25950 | 26000 | 25950 | 217 |
| 409 | 20241227 | 115900 | 2725236000 | 25950 | 25950 | 25950 | 25950 | 53 |
| 410 | 20241227 | 115800 | 2723860650 | 25950 | 25950 | 25950 | 25950 | 260 |
| 411 | 20241227 | 115700 | 2717113650 | 26000 | 26000 | 26000 | 26000 | 83 |
| 412 | 20241227 | 115600 | 2714955650 | 25950 | 25950 | 25950 | 25950 | 14 |
| 413 | 20241227 | 115500 | 2714592350 | 26000 | 25950 | 26000 | 25950 | 5 |
| 414 | 20241227 | 115400 | 2714462550 | 25950 | 25950 | 25950 | 25950 | 196 |
| 415 | 20241227 | 115300 | 2709376350 | 25950 | 25950 | 25950 | 25900 | 1622 |
| 416 | 20241227 | 115200 | 2667337150 | 25950 | 25950 | 25950 | 25950 | 127 |
| 417 | 20241227 | 115100 | 2664041500 | 25950 | 26050 | 26050 | 25950 | 73 |
| 418 | 20241227 | 115000 | 2662144300 | 26050 | 26000 | 26050 | 26000 | 204 |
| 419 | 20241227 | 114900 | 2656840250 | 26000 | 26050 | 26050 | 26000 | 27 |
| 420 | 20241227 | 114800 | 2656137400 | 26050 | 26050 | 26050 | 26000 | 830 |
| 421 | 20241227 | 114700 | 2634516050 | 26000 | 25950 | 26000 | 25950 | 233 |
| 422 | 20241227 | 114600 | 2628458200 | 25950 | 25950 | 25950 | 25950 | 302 |
| 423 | 20241227 | 114500 | 2620621300 | 26000 | 26000 | 26000 | 26000 | 8 |
| 424 | 20241227 | 114400 | 2620413300 | 25950 | 25950 | 25950 | 25950 | 39 |
| 425 | 20241227 | 114300 | 2619401250 | 25900 | 25950 | 25950 | 25900 | 319 |
| 426 | 20241227 | 114200 | 2611123350 | 25900 | 25950 | 25950 | 25900 | 153 |
| 427 | 20241227 | 114100 | 2607160300 | 25950 | 25900 | 25950 | 25900 | 7 |
| 428 | 20241227 | 114000 | 2606978800 | 25900 | 25900 | 25900 | 25900 | 66 |
| 429 | 20241227 | 113900 | 2605269400 | 25950 | 25900 | 25950 | 25900 | 143 |
| 430 | 20241227 | 113800 | 2601565650 | 25900 | 25900 | 25950 | 25900 | 169 |
| 431 | 20241227 | 113700 | 2597188450 | 25950 | 25900 | 25950 | 25900 | 3 |
| 432 | 20241227 | 113600 | 2597110700 | 25900 | 25900 | 25900 | 25900 | 154 |
| 433 | 20241227 | 113500 | 2593122100 | 25900 | 25900 | 25900 | 25900 | 64 |
| 434 | 20241227 | 113400 | 2591464500 | 25900 | 25900 | 25900 | 25900 | 3 |
| 435 | 20241227 | 113300 | 2591386800 | 25950 | 25950 | 25950 | 25950 | 312 |
| 436 | 20241227 | 113200 | 2583290400 | 25900 | 25950 | 25950 | 25900 | 48 |
| 437 | 20241227 | 113100 | 2582044900 | 25950 | 25950 | 25950 | 25900 | 61 |
| 438 | 20241227 | 113000 | 2580462300 | 25950 | 25900 | 25950 | 25900 | 408 |
| 439 | 20241227 | 112900 | 2569894850 | 25900 | 25950 | 25950 | 25900 | 146 |
| 440 | 20241227 | 112800 | 2566113300 | 25900 | 25900 | 25900 | 25900 | 18 |
| 441 | 20241227 | 112700 | 2565647100 | 25950 | 25900 | 25950 | 25900 | 264 |
| 442 | 20241227 | 112600 | 2558809450 | 25900 | 25900 | 25950 | 25900 | 92 |
| 443 | 20241227 | 112500 | 2556422250 | 25900 | 25950 | 25950 | 25900 | 446 |
| 444 | 20241227 | 112400 | 2544870600 | 25950 | 25900 | 25950 | 25900 | 5 |
| 445 | 20241227 | 112300 | 2544740950 | 25950 | 25950 | 25950 | 25900 | 10 |
| 446 | 20241227 | 112200 | 2544481600 | 25950 | 25950 | 25950 | 25900 | 123 |
| 447 | 20241227 | 112100 | 2541294300 | 25950 | 25900 | 25950 | 25900 | 488 |
| 448 | 20241227 | 112000 | 2528654800 | 25900 | 25900 | 25950 | 25900 | 1134 |
| 449 | 20241227 | 111900 | 2499284100 | 25900 | 25850 | 25900 | 25850 | 17 |
| 450 | 20241227 | 111800 | 2498844400 | 25850 | 25850 | 25900 | 25850 | 188 |
| 451 | 20241227 | 111700 | 2493984100 | 25850 | 25850 | 25850 | 25850 | 3 |
| 452 | 20241227 | 111600 | 2493906550 | 25900 | 25900 | 25900 | 25850 | 15 |
| 453 | 20241227 | 111500 | 2493518250 | 25900 | 25850 | 25900 | 25850 | 10 |
| 454 | 20241227 | 111400 | 2493259450 | 25850 | 25850 | 25850 | 25850 | 212 |
| 455 | 20241227 | 111300 | 2487779250 | 25900 | 25850 | 25900 | 25850 | 329 |
| 456 | 20241227 | 111200 | 2479274500 | 25850 | 25850 | 25850 | 25850 | 288 |
| 457 | 20241227 | 111100 | 2471829700 | 25850 | 25800 | 25850 | 25800 | 582 |
| 458 | 20241227 | 111000 | 2456804100 | 25800 | 25850 | 25850 | 25750 | 974 |
| 459 | 20241227 | 110900 | 2431678550 | 25800 | 25900 | 25900 | 25800 | 2369 |
| 460 | 20241227 | 110800 | 2370482300 | 25900 | 25900 | 25900 | 25900 | 1655 |
| 461 | 20241227 | 110700 | 2327617800 | 25950 | 25950 | 25950 | 25900 | 735 |
| 462 | 20241227 | 110600 | 2308552800 | 25950 | 25900 | 25950 | 25900 | 437 |
| 463 | 20241227 | 110500 | 2297215350 | 25950 | 26000 | 26000 | 25950 | 6109 |
| 464 | 20241227 | 110400 | 2138437850 | 26000 | 26000 | 26000 | 26000 | 728 |
| 465 | 20241227 | 110300 | 2119509850 | 26000 | 26000 | 26000 | 26000 | 734 |
| 466 | 20241227 | 110200 | 2100425850 | 26000 | 26000 | 26000 | 26000 | 531 |
| 467 | 20241227 | 110100 | 2086619850 | 26050 | 26000 | 26050 | 26000 | 26 |
| 468 | 20241227 | 110000 | 2085943250 | 26000 | 26000 | 26050 | 26000 | 8 |
| 469 | 20241227 | 105900 | 2085735200 | 26050 | 26000 | 26050 | 26000 | 127 |
| 470 | 20241227 | 105800 | 2082432250 | 26000 | 26000 | 26050 | 26000 | 438 |
| 471 | 20241227 | 105700 | 2071042700 | 26050 | 26000 | 26050 | 26000 | 95 |
| 472 | 20241227 | 105600 | 2068572000 | 26000 | 26050 | 26050 | 26000 | 39 |
| 473 | 20241227 | 105500 | 2067557450 | 26050 | 26000 | 26050 | 26000 | 215 |
| 474 | 20241227 | 105400 | 2061967050 | 26000 | 26000 | 26000 | 26000 | 2 |
| 475 | 20241227 | 105300 | 2061915050 | 26050 | 26000 | 26050 | 26000 | 69 |
| 476 | 20241227 | 105200 | 2060120100 | 26000 | 26000 | 26050 | 26000 | 307 |
| 477 | 20241227 | 105100 | 2052124000 | 26050 | 26100 | 26100 | 26050 | 50 |
| 478 | 20241227 | 105000 | 2050820950 | 26100 | 26100 | 26100 | 26050 | 10 |
| 479 | 20241227 | 104900 | 2050560100 | 26100 | 26100 | 26100 | 26050 | 65 |
| 480 | 20241227 | 104800 | 2048866450 | 26050 | 26050 | 26100 | 26050 | 666 |
| 481 | 20241227 | 104700 | 2031500500 | 26050 | 26000 | 26050 | 26000 | 5 |
| 482 | 20241227 | 104600 | 2031370400 | 26050 | 26050 | 26050 | 26050 | 101 |
| 483 | 20241227 | 104500 | 2028739350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 484 | 20241227 | 104400 | 2028739350 | 26050 | 26050 | 26100 | 26050 | 13 |
| 485 | 20241227 | 104300 | 2028400200 | 26050 | 26050 | 26050 | 26000 | 44 |
| 486 | 20241227 | 104200 | 2027254050 | 26000 | 26050 | 26050 | 26000 | 41 |
| 487 | 20241227 | 104100 | 2026186150 | 26000 | 26000 | 26000 | 26000 | 44 |
| 488 | 20241227 | 104000 | 2025042150 | 26000 | 26050 | 26050 | 26000 | 769 |
| 489 | 20241227 | 103900 | 2005009850 | 26050 | 26050 | 26050 | 26050 | 161 |
| 490 | 20241227 | 103800 | 2000815800 | 26050 | 26050 | 26100 | 26050 | 66 |
| 491 | 20241227 | 103700 | 1999095850 | 26050 | 26100 | 26100 | 26050 | 31 |
| 492 | 20241227 | 103600 | 1998286900 | 26050 | 26050 | 26050 | 26050 | 7 |
| 493 | 20241227 | 103500 | 1998104550 | 26100 | 26050 | 26100 | 26050 | 7 |
| 494 | 20241227 | 103400 | 1997922150 | 26100 | 26050 | 26100 | 26050 | 206 |
| 495 | 20241227 | 103300 | 1992545700 | 26100 | 26050 | 26100 | 26050 | 8 |
| 496 | 20241227 | 103200 | 1992337200 | 26050 | 26050 | 26100 | 26050 | 9 |
| 497 | 20241227 | 103100 | 1992102700 | 26050 | 26050 | 26050 | 26000 | 547 |
| 498 | 20241227 | 103000 | 1977869050 | 26050 | 26050 | 26050 | 26000 | 128 |
| 499 | 20241227 | 102900 | 1974540100 | 26000 | 26000 | 26000 | 26000 | 103 |
| 500 | 20241227 | 102800 | 1971862100 | 26000 | 26000 | 26000 | 26000 | 101 |
| 501 | 20241227 | 102700 | 1969236100 | 26000 | 26000 | 26000 | 26000 | 43 |
| 502 | 20241227 | 102600 | 1968118100 | 26000 | 26000 | 26050 | 26000 | 82 |
| 503 | 20241227 | 102500 | 1965985600 | 26050 | 26000 | 26050 | 26000 | 24 |
| 504 | 20241227 | 102400 | 1965361550 | 26050 | 26050 | 26050 | 26000 | 173 |
| 505 | 20241227 | 102300 | 1960855050 | 26050 | 26000 | 26050 | 26000 | 116 |
| 506 | 20241227 | 102200 | 1957833400 | 26050 | 26050 | 26050 | 26050 | 806 |
| 507 | 20241227 | 102100 | 1936837100 | 26050 | 26100 | 26100 | 26050 | 312 |
| 508 | 20241227 | 102000 | 1928709450 | 26050 | 26100 | 26100 | 26050 | 11 |
| 509 | 20241227 | 101900 | 1928422650 | 26100 | 26050 | 26150 | 26050 | 41 |
| 510 | 20241227 | 101800 | 1927352700 | 26050 | 26050 | 26050 | 26050 | 44 |
| 511 | 20241227 | 101700 | 1926206500 | 26050 | 26100 | 26100 | 26050 | 144 |
| 512 | 20241227 | 101600 | 1922448650 | 26100 | 26050 | 26100 | 26050 | 33 |
| 513 | 20241227 | 101500 | 1921588500 | 26050 | 26100 | 26100 | 26050 | 1002 |
| 514 | 20241227 | 101400 | 1895460400 | 26100 | 26100 | 26150 | 26100 | 125 |
| 515 | 20241227 | 101300 | 1892197350 | 26100 | 26100 | 26100 | 26100 | 104 |
| 516 | 20241227 | 101200 | 1889482950 | 26100 | 26100 | 26100 | 26050 | 322 |
| 517 | 20241227 | 101100 | 1881085700 | 26150 | 26150 | 26150 | 26100 | 173 |
| 518 | 20241227 | 101000 | 1876568300 | 26150 | 26100 | 26150 | 26100 | 147 |
| 519 | 20241227 | 100900 | 1872731100 | 26100 | 26100 | 26150 | 26100 | 2250 |
| 520 | 20241227 | 100800 | 1814005650 | 26100 | 26100 | 26100 | 26050 | 464 |
| 521 | 20241227 | 100700 | 1801895400 | 26100 | 26100 | 26100 | 26050 | 15 |
| 522 | 20241227 | 100600 | 1801504050 | 26100 | 26050 | 26100 | 26050 | 323 |
| 523 | 20241227 | 100500 | 1793088950 | 26050 | 26100 | 26100 | 26050 | 116 |
| 524 | 20241227 | 100400 | 1790066500 | 26100 | 26000 | 26100 | 26000 | 98 |
| 525 | 20241227 | 100300 | 1787513450 | 26050 | 26050 | 26050 | 26000 | 18 |
| 526 | 20241227 | 100200 | 1787044600 | 26000 | 26050 | 26050 | 26000 | 1004 |
| 527 | 20241227 | 100100 | 1760895550 | 26000 | 26050 | 26050 | 26000 | 62 |
| 528 | 20241227 | 100000 | 1759280950 | 26000 | 26050 | 26050 | 26000 | 170 |
| 529 | 20241227 | 095900 | 1754859950 | 26050 | 26000 | 26050 | 26000 | 103 |
| 530 | 20241227 | 095800 | 1752180950 | 26000 | 26000 | 26000 | 26000 | 13 |
| 531 | 20241227 | 095700 | 1751842950 | 26000 | 25950 | 26000 | 25950 | 1124 |
| 532 | 20241227 | 095600 | 1722629850 | 25950 | 25950 | 25950 | 25950 | 933 |
| 533 | 20241227 | 095500 | 1698418500 | 25950 | 25950 | 25950 | 25950 | 1348 |
| 534 | 20241227 | 095400 | 1663437900 | 25950 | 26000 | 26000 | 25950 | 2411 |
| 535 | 20241227 | 095300 | 1600826150 | 26000 | 26000 | 26050 | 26000 | 972 |
| 536 | 20241227 | 095200 | 1575554100 | 26000 | 26000 | 26000 | 26000 | 2671 |
| 537 | 20241227 | 095100 | 1506108100 | 26000 | 26050 | 26050 | 26000 | 18 |
| 538 | 20241227 | 095000 | 1505639700 | 26050 | 26000 | 26050 | 26000 | 224 |
| 539 | 20241227 | 094900 | 1499815050 | 26050 | 26000 | 26050 | 26000 | 250 |
| 540 | 20241227 | 094800 | 1493313250 | 26050 | 26000 | 26050 | 26000 | 149 |
| 541 | 20241227 | 094700 | 1489437300 | 26000 | 26050 | 26050 | 26000 | 296 |
| 542 | 20241227 | 094600 | 1481740000 | 26050 | 26050 | 26050 | 26000 | 2122 |
| 543 | 20241227 | 094500 | 1426470750 | 26050 | 26050 | 26100 | 26050 | 622 |
| 544 | 20241227 | 094400 | 1410267450 | 26050 | 26100 | 26100 | 26050 | 440 |
| 545 | 20241227 | 094300 | 1398799600 | 26100 | 26100 | 26100 | 26100 | 276 |
| 546 | 20241227 | 094200 | 1391596000 | 26100 | 26100 | 26150 | 26100 | 641 |
| 547 | 20241227 | 094100 | 1374837200 | 26150 | 26100 | 26150 | 26100 | 23 |
| 548 | 20241227 | 094000 | 1374236000 | 26100 | 26100 | 26150 | 26100 | 61 |
| 549 | 20241227 | 093900 | 1372641050 | 26100 | 26100 | 26100 | 26100 | 633 |
| 550 | 20241227 | 093800 | 1356119750 | 26100 | 26100 | 26100 | 26100 | 20 |
| 551 | 20241227 | 093700 | 1355597750 | 26100 | 26100 | 26100 | 26100 | 1828 |
| 552 | 20241227 | 093600 | 1307886950 | 26100 | 26100 | 26100 | 26100 | 71 |
| 553 | 20241227 | 093500 | 1306033850 | 26150 | 26100 | 26150 | 26100 | 196 |
| 554 | 20241227 | 093400 | 1300909800 | 26150 | 26100 | 26150 | 26100 | 1531 |
| 555 | 20241227 | 093300 | 1260930700 | 26150 | 26150 | 26150 | 26150 | 1239 |
| 556 | 20241227 | 093200 | 1228530850 | 26150 | 26200 | 26200 | 26150 | 40 |
| 557 | 20241227 | 093100 | 1227484000 | 26150 | 26150 | 26200 | 26100 | 117 |
| 558 | 20241227 | 093000 | 1224424400 | 26150 | 26200 | 26200 | 26100 | 1332 |
| 559 | 20241227 | 092900 | 1189635700 | 26200 | 26150 | 26200 | 26150 | 296 |
| 560 | 20241227 | 092800 | 1181887800 | 26150 | 26100 | 26150 | 26100 | 834 |
| 561 | 20241227 | 092700 | 1160079400 | 26150 | 26200 | 26200 | 26100 | 565 |
| 562 | 20241227 | 092600 | 1145304550 | 26200 | 26150 | 26250 | 26150 | 72 |
| 563 | 20241227 | 092500 | 1143418600 | 26150 | 26150 | 26200 | 26150 | 688 |
| 564 | 20241227 | 092400 | 1125425850 | 26150 | 26200 | 26200 | 26150 | 521 |
| 565 | 20241227 | 092300 | 1111800700 | 26150 | 26200 | 26200 | 26150 | 849 |
| 566 | 20241227 | 092200 | 1089583700 | 26200 | 26200 | 26250 | 26200 | 585 |
| 567 | 20241227 | 092100 | 1074255750 | 26250 | 26350 | 26350 | 26200 | 1934 |
| 568 | 20241227 | 092000 | 1023400450 | 26350 | 26350 | 26400 | 26350 | 629 |
| 569 | 20241227 | 091900 | 1006825250 | 26350 | 26350 | 26350 | 26300 | 875 |
| 570 | 20241227 | 091800 | 983769550 | 26350 | 26350 | 26350 | 26300 | 646 |
| 571 | 20241227 | 091700 | 966759200 | 26350 | 26250 | 26350 | 26250 | 334 |
| 572 | 20241227 | 091600 | 957966850 | 26300 | 26250 | 26300 | 26200 | 463 |
| 573 | 20241227 | 091500 | 945808800 | 26250 | 26250 | 26250 | 26200 | 263 |
| 574 | 20241227 | 091400 | 938905600 | 26200 | 26250 | 26250 | 26200 | 233 |
| 575 | 20241227 | 091300 | 932796700 | 26250 | 26200 | 26250 | 26150 | 816 |
| 576 | 20241227 | 091200 | 911421500 | 26150 | 26200 | 26200 | 26100 | 741 |
| 577 | 20241227 | 091100 | 892048000 | 26150 | 26200 | 26200 | 26050 | 1698 |
| 578 | 20241227 | 091000 | 847736950 | 26200 | 26150 | 26250 | 26000 | 3359 |
| 579 | 20241227 | 090900 | 760174800 | 26000 | 26250 | 26250 | 26000 | 6559 |
| 580 | 20241227 | 090800 | 588686000 | 26250 | 26350 | 26350 | 26250 | 432 |
| 581 | 20241227 | 090700 | 577329850 | 26300 | 26300 | 26350 | 26300 | 155 |
| 582 | 20241227 | 090600 | 573253000 | 26350 | 26300 | 26350 | 26300 | 1027 |
| 583 | 20241227 | 090500 | 546228500 | 26300 | 26250 | 26400 | 26200 | 1837 |
| 584 | 20241227 | 090400 | 497916400 | 26200 | 26350 | 26350 | 26100 | 7334 |
| 585 | 20241227 | 090300 | 305646500 | 26350 | 26400 | 26400 | 26300 | 1751 |
| 586 | 20241227 | 090200 | 259489850 | 26400 | 26400 | 26450 | 26300 | 1607 |
| 587 | 20241227 | 090100 | 217124400 | 26400 | 26250 | 26400 | 26200 | 2589 |
| 588 | 20241227 | 090000 | 148962600 | 26200 | 26450 | 26450 | 26200 | 5627 |