32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 190600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 6349 |
| 3 | 20241220 | 190500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20241220 | 190400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20241220 | 190300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20241220 | 190200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20241220 | 190100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20241220 | 190000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20241220 | 185900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20241220 | 185800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20241220 | 185700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20241220 | 185600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20241220 | 185500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20241220 | 185400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20241220 | 185300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20241220 | 185200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20241220 | 185100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20241220 | 185000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20241220 | 184900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20241220 | 184800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20241220 | 184700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20241220 | 184600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20241220 | 184500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20241220 | 184400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20241220 | 184300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20241220 | 184200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20241220 | 184100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20241220 | 184000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20241220 | 183900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20241220 | 183800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20241220 | 183700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20241220 | 183600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 6349 |
| 33 | 20241220 | 183500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20241220 | 183400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20241220 | 183300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20241220 | 183200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20241220 | 183100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20241220 | 183000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20241220 | 182900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20241220 | 182800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20241220 | 182700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20241220 | 182600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20241220 | 182500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20241220 | 182400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20241220 | 182300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20241220 | 182200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20241220 | 182100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20241220 | 182000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20241220 | 181900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20241220 | 181800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20241220 | 181700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20241220 | 181600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20241220 | 181500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20241220 | 181400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20241220 | 181300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20241220 | 181200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20241220 | 181100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20241220 | 181000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20241220 | 180900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20241220 | 180800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20241220 | 180700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20241220 | 180600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 6349 |
| 63 | 20241220 | 180500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20241220 | 180400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20241220 | 180300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20241220 | 180200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20241220 | 180100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20241220 | 180000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20241220 | 175900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20241220 | 175800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20241220 | 175700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20241220 | 175600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20241220 | 175500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20241220 | 175400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20241220 | 175300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20241220 | 175200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20241220 | 175100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20241220 | 175000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20241220 | 174900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20241220 | 174800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20241220 | 174700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20241220 | 174600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20241220 | 174500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20241220 | 174400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20241220 | 174300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20241220 | 174200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20241220 | 174100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20241220 | 174000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20241220 | 173900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20241220 | 173800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20241220 | 173700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20241220 | 173600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 6349 |
| 93 | 20241220 | 173500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20241220 | 173400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20241220 | 173300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20241220 | 173200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20241220 | 173100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20241220 | 173000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20241220 | 172900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20241220 | 172800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20241220 | 172700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20241220 | 172600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20241220 | 172500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20241220 | 172400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20241220 | 172300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20241220 | 172200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20241220 | 172100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20241220 | 172000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20241220 | 171900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20241220 | 171800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20241220 | 171700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20241220 | 171600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20241220 | 171500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20241220 | 171400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20241220 | 171300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20241220 | 171200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20241220 | 171100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20241220 | 171000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20241220 | 170900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20241220 | 170800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20241220 | 170700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20241220 | 170600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 6349 |
| 123 | 20241220 | 170500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20241220 | 170400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20241220 | 170300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20241220 | 170200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20241220 | 170100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20241220 | 170000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20241220 | 165900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20241220 | 165800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20241220 | 165700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20241220 | 165600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20241220 | 165500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20241220 | 165400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20241220 | 165300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20241220 | 165200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20241220 | 165100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20241220 | 165000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20241220 | 164900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20241220 | 164800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20241220 | 164700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20241220 | 164600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20241220 | 164500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20241220 | 164400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20241220 | 164300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20241220 | 164200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20241220 | 164100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20241220 | 164000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20241220 | 163900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20241220 | 163800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20241220 | 163700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20241220 | 163600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 6349 |
| 153 | 20241220 | 163500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20241220 | 163400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20241220 | 163300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20241220 | 163200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20241220 | 163100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20241220 | 163000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20241220 | 162900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20241220 | 162800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20241220 | 162700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20241220 | 162600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20241220 | 162500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20241220 | 162400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20241220 | 162300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20241220 | 162200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20241220 | 162100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20241220 | 162000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20241220 | 161900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20241220 | 161800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20241220 | 161700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20241220 | 161600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20241220 | 161500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20241220 | 161400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20241220 | 161300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20241220 | 161200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20241220 | 161100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20241220 | 161000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20241220 | 160900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20241220 | 160800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20241220 | 160700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20241220 | 160600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 6349 |
| 183 | 20241220 | 160500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20241220 | 160400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20241220 | 160300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20241220 | 160200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20241220 | 160100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20241220 | 160000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20241220 | 155900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20241220 | 155800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20241220 | 155700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20241220 | 155600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20241220 | 155500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20241220 | 155400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20241220 | 155300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20241220 | 155200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20241220 | 155100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20241220 | 155000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20241220 | 154900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20241220 | 154800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20241220 | 154700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20241220 | 154600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20241220 | 154500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20241220 | 154400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20241220 | 154300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20241220 | 154200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20241220 | 154100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20241220 | 154000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20241220 | 153900 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20241220 | 153800 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20241220 | 153700 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20241220 | 153600 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 6349 |
| 213 | 20241220 | 153500 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20241220 | 153400 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20241220 | 153300 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20241220 | 153200 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20241220 | 153100 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20241220 | 153000 | 2868655750 | 24750 | 24750 | 24750 | 24750 | 6349 |
| 219 | 20241220 | 152900 | 2711518000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20241220 | 152800 | 2711518000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20241220 | 152700 | 2711518000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20241220 | 152600 | 2711518000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20241220 | 152500 | 2711518000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20241220 | 152400 | 2711518000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20241220 | 152300 | 2711518000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20241220 | 152200 | 2711518000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20241220 | 152100 | 2711518000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20241220 | 152000 | 2711518000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20241220 | 151900 | 2711518000 | 24800 | 24800 | 24850 | 24600 | 1502 |
| 230 | 20241220 | 151800 | 2674449900 | 24750 | 24750 | 24750 | 24700 | 105 |
| 231 | 20241220 | 151700 | 2671853450 | 24750 | 24750 | 24800 | 24650 | 188 |
| 232 | 20241220 | 151600 | 2667201050 | 24800 | 24650 | 24800 | 24650 | 1205 |
| 233 | 20241220 | 151500 | 2637410750 | 24650 | 24650 | 24750 | 24650 | 307 |
| 234 | 20241220 | 151400 | 2629833850 | 24750 | 24650 | 24750 | 24650 | 519 |
| 235 | 20241220 | 151300 | 2617038250 | 24750 | 24700 | 24750 | 24650 | 224 |
| 236 | 20241220 | 151200 | 2611506600 | 24700 | 24700 | 24750 | 24650 | 1052 |
| 237 | 20241220 | 151100 | 2585525900 | 24700 | 24700 | 24800 | 24700 | 173 |
| 238 | 20241220 | 151000 | 2581249400 | 24700 | 24750 | 24800 | 24700 | 894 |
| 239 | 20241220 | 150900 | 2559157000 | 24750 | 24700 | 24750 | 24700 | 716 |
| 240 | 20241220 | 150800 | 2541470450 | 24700 | 24700 | 24750 | 24700 | 292 |
| 241 | 20241220 | 150700 | 2534250350 | 24750 | 24750 | 24750 | 24700 | 303 |
| 242 | 20241220 | 150600 | 2526758550 | 24800 | 24700 | 24800 | 24700 | 196 |
| 243 | 20241220 | 150500 | 2521909800 | 24700 | 24750 | 24750 | 24700 | 175 |
| 244 | 20241220 | 150400 | 2517583550 | 24850 | 24700 | 24850 | 24700 | 559 |
| 245 | 20241220 | 150300 | 2503751550 | 24700 | 24800 | 24850 | 24700 | 557 |
| 246 | 20241220 | 150200 | 2489958800 | 24850 | 24850 | 24850 | 24800 | 505 |
| 247 | 20241220 | 150100 | 2477433600 | 24800 | 24800 | 24850 | 24800 | 160 |
| 248 | 20241220 | 150000 | 2473464750 | 24850 | 24800 | 24850 | 24800 | 250 |
| 249 | 20241220 | 145900 | 2467262100 | 24850 | 24800 | 24850 | 24800 | 225 |
| 250 | 20241220 | 145800 | 2461677350 | 24800 | 24800 | 24850 | 24800 | 512 |
| 251 | 20241220 | 145700 | 2448979400 | 24850 | 24850 | 24850 | 24800 | 299 |
| 252 | 20241220 | 145600 | 2441556250 | 24850 | 24850 | 24850 | 24850 | 11 |
| 253 | 20241220 | 145500 | 2441282900 | 24850 | 24850 | 24850 | 24850 | 41 |
| 254 | 20241220 | 145400 | 2440264050 | 24850 | 24850 | 24850 | 24800 | 187 |
| 255 | 20241220 | 145300 | 2435625650 | 24800 | 24850 | 24850 | 24800 | 76 |
| 256 | 20241220 | 145200 | 2433740750 | 24800 | 24850 | 24850 | 24800 | 62 |
| 257 | 20241220 | 145100 | 2432200550 | 24850 | 24800 | 24850 | 24800 | 51 |
| 258 | 20241220 | 145000 | 2430934850 | 24850 | 24850 | 24850 | 24850 | 1 |
| 259 | 20241220 | 144900 | 2430910000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 260 | 20241220 | 144800 | 2430910000 | 24800 | 24800 | 24800 | 24800 | 2 |
| 261 | 20241220 | 144700 | 2430860400 | 24800 | 24800 | 24800 | 24800 | 46 |
| 262 | 20241220 | 144600 | 2429719600 | 24800 | 24850 | 24850 | 24800 | 28 |
| 263 | 20241220 | 144500 | 2429024950 | 24850 | 24750 | 24850 | 24750 | 41 |
| 264 | 20241220 | 144400 | 2428008050 | 24850 | 24800 | 24850 | 24800 | 552 |
| 265 | 20241220 | 144300 | 2414318350 | 24850 | 24750 | 24850 | 24750 | 558 |
| 266 | 20241220 | 144200 | 2400481450 | 24750 | 24800 | 24850 | 24750 | 99 |
| 267 | 20241220 | 144100 | 2398026300 | 24850 | 24850 | 24850 | 24700 | 4202 |
| 268 | 20241220 | 144000 | 2294206950 | 24800 | 24850 | 24850 | 24800 | 93 |
| 269 | 20241220 | 143900 | 2291898700 | 24850 | 24750 | 24850 | 24750 | 2 |
| 270 | 20241220 | 143800 | 2291849100 | 24850 | 24800 | 24850 | 24800 | 407 |
| 271 | 20241220 | 143700 | 2281755450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 272 | 20241220 | 143600 | 2281755450 | 24800 | 24850 | 24850 | 24800 | 146 |
| 273 | 20241220 | 143500 | 2278134600 | 24850 | 24850 | 24850 | 24750 | 292 |
| 274 | 20241220 | 143400 | 2270905200 | 24900 | 24900 | 24900 | 24800 | 434 |
| 275 | 20241220 | 143300 | 2260138700 | 24900 | 24900 | 24950 | 24800 | 290 |
| 276 | 20241220 | 143200 | 2252920900 | 24950 | 24900 | 24950 | 24900 | 1750 |
| 277 | 20241220 | 143100 | 2209341450 | 24950 | 24950 | 24950 | 24950 | 15 |
| 278 | 20241220 | 143000 | 2208967200 | 24950 | 24950 | 24950 | 24950 | 2 |
| 279 | 20241220 | 142900 | 2208917300 | 24950 | 24950 | 24950 | 24900 | 67 |
| 280 | 20241220 | 142800 | 2207246150 | 24950 | 24950 | 24950 | 24900 | 78 |
| 281 | 20241220 | 142700 | 2205300100 | 24950 | 24950 | 24950 | 24900 | 263 |
| 282 | 20241220 | 142600 | 2198739150 | 24900 | 24900 | 24950 | 24900 | 470 |
| 283 | 20241220 | 142500 | 2187036050 | 24950 | 24900 | 24950 | 24900 | 98 |
| 284 | 20241220 | 142400 | 2184591750 | 24950 | 24950 | 24950 | 24950 | 44 |
| 285 | 20241220 | 142300 | 2183493950 | 24950 | 24950 | 24950 | 24950 | 13 |
| 286 | 20241220 | 142200 | 2183169600 | 24900 | 24900 | 24900 | 24900 | 45 |
| 287 | 20241220 | 142100 | 2182049100 | 24950 | 24850 | 24950 | 24850 | 131 |
| 288 | 20241220 | 142000 | 2178792950 | 24900 | 24900 | 24900 | 24850 | 81 |
| 289 | 20241220 | 141900 | 2176776550 | 24900 | 24900 | 24950 | 24900 | 58 |
| 290 | 20241220 | 141800 | 2175332300 | 24950 | 24900 | 24950 | 24900 | 248 |
| 291 | 20241220 | 141700 | 2169157000 | 24900 | 24900 | 24900 | 24900 | 136 |
| 292 | 20241220 | 141600 | 2165770600 | 24950 | 24950 | 24950 | 24950 | 1 |
| 293 | 20241220 | 141500 | 2165745650 | 24900 | 24950 | 24950 | 24900 | 306 |
| 294 | 20241220 | 141400 | 2158121150 | 24900 | 24900 | 24950 | 24850 | 316 |
| 295 | 20241220 | 141300 | 2150252800 | 24950 | 24900 | 24950 | 24900 | 14 |
| 296 | 20241220 | 141200 | 2149903600 | 24950 | 24900 | 24950 | 24900 | 13 |
| 297 | 20241220 | 141100 | 2149579350 | 24950 | 24950 | 24950 | 24950 | 5 |
| 298 | 20241220 | 141000 | 2149454600 | 24950 | 24950 | 24950 | 24950 | 52 |
| 299 | 20241220 | 140900 | 2148157200 | 24950 | 24850 | 24950 | 24850 | 40 |
| 300 | 20241220 | 140800 | 2147161750 | 24950 | 24850 | 24950 | 24850 | 1246 |
| 301 | 20241220 | 140700 | 2116179350 | 24800 | 24800 | 24850 | 24800 | 15 |
| 302 | 20241220 | 140600 | 2115806700 | 24850 | 24800 | 24850 | 24800 | 136 |
| 303 | 20241220 | 140500 | 2112427200 | 24850 | 24850 | 24850 | 24800 | 183 |
| 304 | 20241220 | 140400 | 2107880950 | 24850 | 24850 | 24850 | 24850 | 18 |
| 305 | 20241220 | 140300 | 2107433650 | 24900 | 24900 | 24900 | 24800 | 14 |
| 306 | 20241220 | 140200 | 2107086150 | 24850 | 24900 | 24900 | 24850 | 461 |
| 307 | 20241220 | 140100 | 2095629900 | 24900 | 24900 | 24900 | 24900 | 11 |
| 308 | 20241220 | 140000 | 2095356000 | 24900 | 24850 | 24900 | 24850 | 70 |
| 309 | 20241220 | 135900 | 2093613550 | 24900 | 24900 | 24900 | 24900 | 22 |
| 310 | 20241220 | 135800 | 2093065750 | 24900 | 24900 | 24900 | 24900 | 11 |
| 311 | 20241220 | 135700 | 2092791850 | 24900 | 24850 | 24900 | 24850 | 1039 |
| 312 | 20241220 | 135600 | 2066972050 | 24850 | 24850 | 24850 | 24800 | 23 |
| 313 | 20241220 | 135500 | 2066401550 | 24850 | 24850 | 24850 | 24800 | 236 |
| 314 | 20241220 | 135400 | 2060538700 | 24850 | 24750 | 24850 | 24750 | 269 |
| 315 | 20241220 | 135300 | 2053867450 | 24800 | 24750 | 24800 | 24750 | 243 |
| 316 | 20241220 | 135200 | 2047852650 | 24800 | 24800 | 24850 | 24800 | 336 |
| 317 | 20241220 | 135100 | 2039519800 | 24850 | 24800 | 24850 | 24800 | 2 |
| 318 | 20241220 | 135000 | 2039470150 | 24850 | 24800 | 24850 | 24800 | 8 |
| 319 | 20241220 | 134900 | 2039271550 | 24850 | 24800 | 24850 | 24800 | 137 |
| 320 | 20241220 | 134800 | 2035873850 | 24850 | 24800 | 24850 | 24800 | 130 |
| 321 | 20241220 | 134700 | 2032649650 | 24850 | 24750 | 24850 | 24750 | 40 |
| 322 | 20241220 | 134600 | 2031658800 | 24800 | 24800 | 24850 | 24800 | 21 |
| 323 | 20241220 | 134500 | 2031137950 | 24850 | 24800 | 24850 | 24750 | 43 |
| 324 | 20241220 | 134400 | 2030071500 | 24850 | 24800 | 24850 | 24800 | 505 |
| 325 | 20241220 | 134300 | 2017547400 | 24800 | 24750 | 24800 | 24750 | 138 |
| 326 | 20241220 | 134200 | 2014131850 | 24750 | 24700 | 24750 | 24700 | 20 |
| 327 | 20241220 | 134100 | 2013637800 | 24750 | 24750 | 24800 | 24750 | 97 |
| 328 | 20241220 | 134000 | 2011236900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 329 | 20241220 | 133900 | 2011236900 | 24800 | 24850 | 24850 | 24800 | 502 |
| 330 | 20241220 | 133800 | 1998787200 | 24850 | 24850 | 24850 | 24750 | 114 |
| 331 | 20241220 | 133700 | 1995964300 | 24900 | 24900 | 24900 | 24800 | 113 |
| 332 | 20241220 | 133600 | 1993158700 | 24800 | 24800 | 24900 | 24800 | 847 |
| 333 | 20241220 | 133500 | 1972110300 | 24850 | 24750 | 24850 | 24750 | 328 |
| 334 | 20241220 | 133400 | 1963978650 | 24800 | 24800 | 24800 | 24700 | 806 |
| 335 | 20241220 | 133300 | 1944003250 | 24800 | 24800 | 24800 | 24800 | 4 |
| 336 | 20241220 | 133200 | 1943904050 | 24750 | 24750 | 24800 | 24750 | 52 |
| 337 | 20241220 | 133100 | 1942616950 | 24800 | 24750 | 24800 | 24700 | 12 |
| 338 | 20241220 | 133000 | 1942320000 | 24800 | 24750 | 24800 | 24750 | 435 |
| 339 | 20241220 | 132900 | 1931553000 | 24800 | 24750 | 24800 | 24750 | 180 |
| 340 | 20241220 | 132800 | 1927094950 | 24750 | 24700 | 24800 | 24700 | 157 |
| 341 | 20241220 | 132700 | 1923206600 | 24700 | 24700 | 24700 | 24700 | 197 |
| 342 | 20241220 | 132600 | 1918340700 | 24800 | 24700 | 24800 | 24650 | 781 |
| 343 | 20241220 | 132500 | 1899041000 | 24750 | 24750 | 24750 | 24750 | 134 |
| 344 | 20241220 | 132400 | 1895724500 | 24750 | 24750 | 24750 | 24750 | 7 |
| 345 | 20241220 | 132300 | 1895551250 | 24750 | 24800 | 24800 | 24750 | 46 |
| 346 | 20241220 | 132200 | 1894411250 | 24800 | 24700 | 24800 | 24700 | 19 |
| 347 | 20241220 | 132100 | 1893941150 | 24800 | 24650 | 24800 | 24650 | 536 |
| 348 | 20241220 | 132000 | 1880701300 | 24600 | 24650 | 24700 | 24600 | 242 |
| 349 | 20241220 | 131900 | 1874745950 | 24600 | 24600 | 24650 | 24600 | 480 |
| 350 | 20241220 | 131800 | 1862937450 | 24600 | 24700 | 24750 | 24600 | 2197 |
| 351 | 20241220 | 131700 | 1808807000 | 24700 | 24700 | 24700 | 24650 | 1136 |
| 352 | 20241220 | 131600 | 1780751850 | 24700 | 24750 | 24750 | 24700 | 2098 |
| 353 | 20241220 | 131500 | 1728833200 | 24750 | 24800 | 24800 | 24750 | 467 |
| 354 | 20241220 | 131400 | 1717262800 | 24800 | 24800 | 24800 | 24800 | 67 |
| 355 | 20241220 | 131300 | 1715601200 | 24750 | 24750 | 24750 | 24750 | 196 |
| 356 | 20241220 | 131200 | 1710750200 | 24750 | 24800 | 24800 | 24750 | 51 |
| 357 | 20241220 | 131100 | 1709487900 | 24750 | 24750 | 24750 | 24750 | 140 |
| 358 | 20241220 | 131000 | 1706022900 | 24800 | 24800 | 24800 | 24800 | 112 |
| 359 | 20241220 | 130900 | 1703245300 | 24800 | 24750 | 24800 | 24750 | 469 |
| 360 | 20241220 | 130800 | 1691629550 | 24800 | 24800 | 24800 | 24750 | 2955 |
| 361 | 20241220 | 130700 | 1618437100 | 24800 | 24900 | 24900 | 24800 | 1082 |
| 362 | 20241220 | 130600 | 1591549000 | 24900 | 24900 | 24900 | 24900 | 10 |
| 363 | 20241220 | 130500 | 1591300000 | 24900 | 24900 | 24900 | 24900 | 54 |
| 364 | 20241220 | 130400 | 1589955400 | 24900 | 24900 | 24900 | 24900 | 365 |
| 365 | 20241220 | 130300 | 1580866900 | 24900 | 24900 | 24900 | 24900 | 51 |
| 366 | 20241220 | 130200 | 1579597000 | 24900 | 24900 | 24900 | 24900 | 1 |
| 367 | 20241220 | 130100 | 1579572100 | 24900 | 24900 | 24900 | 24900 | 87 |
| 368 | 20241220 | 130000 | 1577405800 | 24900 | 24900 | 24900 | 24900 | 45 |
| 369 | 20241220 | 125900 | 1576285300 | 24900 | 24900 | 24900 | 24900 | 877 |
| 370 | 20241220 | 125800 | 1554448000 | 24900 | 24950 | 24950 | 24900 | 492 |
| 371 | 20241220 | 125700 | 1542194850 | 24950 | 24950 | 24950 | 24950 | 62 |
| 372 | 20241220 | 125600 | 1540647950 | 24950 | 24900 | 24950 | 24900 | 27 |
| 373 | 20241220 | 125500 | 1539975250 | 24950 | 24950 | 24950 | 24950 | 29 |
| 374 | 20241220 | 125400 | 1539251700 | 24950 | 24950 | 24950 | 24950 | 20 |
| 375 | 20241220 | 125300 | 1538752700 | 24950 | 24950 | 24950 | 24950 | 50 |
| 376 | 20241220 | 125200 | 1537505200 | 24950 | 24950 | 24950 | 24950 | 60 |
| 377 | 20241220 | 125100 | 1536008200 | 24900 | 25000 | 25000 | 24900 | 130 |
| 378 | 20241220 | 125000 | 1532770200 | 24950 | 24900 | 24950 | 24900 | 44 |
| 379 | 20241220 | 124900 | 1531674150 | 24900 | 24900 | 25000 | 24900 | 111 |
| 380 | 20241220 | 124800 | 1528910050 | 24950 | 24950 | 24950 | 24950 | 16 |
| 381 | 20241220 | 124700 | 1528510850 | 25000 | 24900 | 25000 | 24900 | 62 |
| 382 | 20241220 | 124600 | 1526963050 | 25000 | 25000 | 25000 | 25000 | 38 |
| 383 | 20241220 | 124500 | 1526013050 | 24900 | 24900 | 24900 | 24900 | 16 |
| 384 | 20241220 | 124400 | 1525614650 | 24950 | 24950 | 24950 | 24950 | 200 |
| 385 | 20241220 | 124300 | 1520624650 | 24950 | 24950 | 24950 | 24950 | 191 |
| 386 | 20241220 | 124200 | 1515859200 | 25000 | 25000 | 25000 | 25000 | 14 |
| 387 | 20241220 | 124100 | 1515509200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 388 | 20241220 | 124000 | 1515509200 | 24950 | 24950 | 25000 | 24950 | 528 |
| 389 | 20241220 | 123900 | 1502335350 | 25000 | 25000 | 25000 | 25000 | 2 |
| 390 | 20241220 | 123800 | 1502285350 | 25000 | 25000 | 25050 | 25000 | 75 |
| 391 | 20241220 | 123700 | 1500410300 | 25000 | 25000 | 25050 | 25000 | 5 |
| 392 | 20241220 | 123600 | 1500285150 | 25000 | 25000 | 25000 | 25000 | 101 |
| 393 | 20241220 | 123500 | 1497760150 | 25000 | 25000 | 25000 | 25000 | 2 |
| 394 | 20241220 | 123400 | 1497710150 | 25000 | 25000 | 25000 | 25000 | 210 |
| 395 | 20241220 | 123300 | 1492460150 | 25000 | 25000 | 25000 | 25000 | 63 |
| 396 | 20241220 | 123200 | 1490885150 | 25000 | 25000 | 25000 | 25000 | 265 |
| 397 | 20241220 | 123100 | 1484260150 | 24950 | 25000 | 25000 | 24950 | 264 |
| 398 | 20241220 | 123000 | 1477673000 | 25000 | 25000 | 25000 | 25000 | 509 |
| 399 | 20241220 | 122900 | 1464948000 | 25000 | 25050 | 25050 | 25000 | 75 |
| 400 | 20241220 | 122800 | 1463071200 | 25000 | 25000 | 25000 | 25000 | 13 |
| 401 | 20241220 | 122700 | 1462746200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 402 | 20241220 | 122600 | 1462746200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 403 | 20241220 | 122500 | 1462746200 | 25000 | 25000 | 25000 | 25000 | 9 |
| 404 | 20241220 | 122400 | 1462521200 | 25050 | 25000 | 25050 | 25000 | 223 |
| 405 | 20241220 | 122300 | 1456941050 | 25050 | 25050 | 25050 | 25000 | 460 |
| 406 | 20241220 | 122200 | 1445437050 | 25000 | 25000 | 25000 | 25000 | 1 |
| 407 | 20241220 | 122100 | 1445412050 | 25000 | 25000 | 25000 | 25000 | 501 |
| 408 | 20241220 | 122000 | 1432887050 | 24950 | 24950 | 24950 | 24950 | 20 |
| 409 | 20241220 | 121900 | 1432388050 | 24950 | 25000 | 25050 | 24950 | 137 |
| 410 | 20241220 | 121800 | 1428967300 | 25050 | 25000 | 25050 | 25000 | 56 |
| 411 | 20241220 | 121700 | 1427564550 | 25050 | 25050 | 25050 | 25000 | 221 |
| 412 | 20241220 | 121600 | 1422029450 | 25050 | 25050 | 25050 | 25050 | 1 |
| 413 | 20241220 | 121500 | 1422004400 | 25000 | 24950 | 25000 | 24950 | 46 |
| 414 | 20241220 | 121400 | 1420856050 | 24950 | 25000 | 25000 | 24950 | 2 |
| 415 | 20241220 | 121300 | 1420806100 | 25000 | 25000 | 25000 | 25000 | 139 |
| 416 | 20241220 | 121200 | 1417331100 | 25000 | 24950 | 25000 | 24950 | 166 |
| 417 | 20241220 | 121100 | 1413188700 | 25000 | 25000 | 25000 | 25000 | 96 |
| 418 | 20241220 | 121000 | 1410788700 | 25000 | 25000 | 25000 | 25000 | 2 |
| 419 | 20241220 | 120900 | 1410738700 | 25000 | 24950 | 25000 | 24950 | 130 |
| 420 | 20241220 | 120800 | 1407490200 | 25050 | 24950 | 25050 | 24950 | 44 |
| 421 | 20241220 | 120700 | 1406392250 | 24950 | 24950 | 24950 | 24950 | 0 |
| 422 | 20241220 | 120600 | 1406392250 | 24950 | 24950 | 24950 | 24950 | 6 |
| 423 | 20241220 | 120500 | 1406242550 | 24950 | 24950 | 24950 | 24950 | 22 |
| 424 | 20241220 | 120400 | 1405693650 | 24950 | 25000 | 25000 | 24950 | 1488 |
| 425 | 20241220 | 120300 | 1368567550 | 25000 | 25050 | 25050 | 25000 | 616 |
| 426 | 20241220 | 120200 | 1353141550 | 25050 | 25050 | 25050 | 25050 | 69 |
| 427 | 20241220 | 120100 | 1351413100 | 25000 | 25050 | 25050 | 25000 | 11 |
| 428 | 20241220 | 120000 | 1351137600 | 25000 | 25000 | 25000 | 25000 | 47 |
| 429 | 20241220 | 115900 | 1349962600 | 25050 | 25000 | 25050 | 25000 | 49 |
| 430 | 20241220 | 115800 | 1348737550 | 25000 | 25000 | 25000 | 25000 | 12 |
| 431 | 20241220 | 115700 | 1348437550 | 25000 | 25000 | 25000 | 25000 | 11 |
| 432 | 20241220 | 115600 | 1348162550 | 25050 | 25000 | 25050 | 24950 | 525 |
| 433 | 20241220 | 115500 | 1335037450 | 24950 | 24950 | 24950 | 24950 | 52 |
| 434 | 20241220 | 115400 | 1333740050 | 24950 | 24950 | 25000 | 24950 | 117 |
| 435 | 20241220 | 115300 | 1330820150 | 25000 | 25000 | 25000 | 25000 | 1 |
| 436 | 20241220 | 115200 | 1330795150 | 24950 | 24950 | 25000 | 24950 | 3 |
| 437 | 20241220 | 115100 | 1330720250 | 25000 | 25000 | 25050 | 25000 | 31 |
| 438 | 20241220 | 115000 | 1329945200 | 25000 | 24950 | 25000 | 24950 | 148 |
| 439 | 20241220 | 114900 | 1326247950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 440 | 20241220 | 114800 | 1326247950 | 24950 | 25000 | 25000 | 24950 | 3 |
| 441 | 20241220 | 114700 | 1326173000 | 25000 | 24950 | 25000 | 24950 | 14 |
| 442 | 20241220 | 114600 | 1325823600 | 24950 | 24950 | 24950 | 24950 | 90 |
| 443 | 20241220 | 114500 | 1323578100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 444 | 20241220 | 114400 | 1323578100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 445 | 20241220 | 114300 | 1323578100 | 24950 | 24950 | 24950 | 24950 | 61 |
| 446 | 20241220 | 114200 | 1322056150 | 25000 | 24900 | 25000 | 24900 | 173 |
| 447 | 20241220 | 114100 | 1317747550 | 24900 | 24950 | 24950 | 24900 | 145 |
| 448 | 20241220 | 114000 | 1314131050 | 25000 | 24950 | 25000 | 24950 | 63 |
| 449 | 20241220 | 113900 | 1312559100 | 24950 | 24950 | 24950 | 24950 | 110 |
| 450 | 20241220 | 113800 | 1309814600 | 24950 | 24950 | 24950 | 24950 | 51 |
| 451 | 20241220 | 113700 | 1308542150 | 24950 | 24950 | 24950 | 24950 | 106 |
| 452 | 20241220 | 113600 | 1305897450 | 24900 | 24900 | 24900 | 24900 | 43 |
| 453 | 20241220 | 113500 | 1304826750 | 24900 | 25000 | 25000 | 24900 | 297 |
| 454 | 20241220 | 113400 | 1297430950 | 25000 | 25000 | 25000 | 25000 | 0 |
| 455 | 20241220 | 113300 | 1297430950 | 25000 | 24900 | 25000 | 24900 | 5 |
| 456 | 20241220 | 113200 | 1297306050 | 25000 | 24950 | 25000 | 24900 | 142 |
| 457 | 20241220 | 113100 | 1293767150 | 24950 | 24900 | 24950 | 24900 | 340 |
| 458 | 20241220 | 113000 | 1285298550 | 24950 | 25000 | 25000 | 24900 | 188 |
| 459 | 20241220 | 112900 | 1280608100 | 25050 | 25050 | 25050 | 25050 | 305 |
| 460 | 20241220 | 112800 | 1272967850 | 25050 | 25000 | 25050 | 24900 | 1673 |
| 461 | 20241220 | 112700 | 1231264450 | 25050 | 25050 | 25100 | 25000 | 1507 |
| 462 | 20241220 | 112600 | 1193589200 | 25100 | 25050 | 25100 | 25000 | 651 |
| 463 | 20241220 | 112500 | 1177313550 | 25100 | 25050 | 25100 | 25050 | 38 |
| 464 | 20241220 | 112400 | 1176361250 | 25100 | 25000 | 25100 | 25000 | 1462 |
| 465 | 20241220 | 112300 | 1139792100 | 25050 | 25050 | 25050 | 25000 | 506 |
| 466 | 20241220 | 112200 | 1127116850 | 25050 | 25100 | 25100 | 25050 | 545 |
| 467 | 20241220 | 112100 | 1113464500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 468 | 20241220 | 112000 | 1113464500 | 25100 | 25100 | 25100 | 25050 | 11 |
| 469 | 20241220 | 111900 | 1113188450 | 25100 | 25100 | 25100 | 25100 | 7 |
| 470 | 20241220 | 111800 | 1113012750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 471 | 20241220 | 111700 | 1113012750 | 25100 | 25100 | 25100 | 25100 | 219 |
| 472 | 20241220 | 111600 | 1107515850 | 25100 | 25100 | 25150 | 25100 | 325 |
| 473 | 20241220 | 111500 | 1099352900 | 25100 | 25100 | 25100 | 25100 | 10 |
| 474 | 20241220 | 111400 | 1099101900 | 25100 | 25100 | 25100 | 25100 | 1335 |
| 475 | 20241220 | 111300 | 1065593400 | 25100 | 25100 | 25150 | 25050 | 16 |
| 476 | 20241220 | 111200 | 1065192150 | 25050 | 25050 | 25050 | 25050 | 68 |
| 477 | 20241220 | 111100 | 1063488750 | 25050 | 25050 | 25050 | 25050 | 22 |
| 478 | 20241220 | 111000 | 1062937650 | 25050 | 25100 | 25100 | 25050 | 155 |
| 479 | 20241220 | 110900 | 1059048500 | 25100 | 25150 | 25150 | 25100 | 678 |
| 480 | 20241220 | 110800 | 1042020650 | 25200 | 25100 | 25200 | 25100 | 116 |
| 481 | 20241220 | 110700 | 1039103750 | 25150 | 25150 | 25150 | 25100 | 191 |
| 482 | 20241220 | 110600 | 1034300300 | 25150 | 25150 | 25150 | 25150 | 12 |
| 483 | 20241220 | 110500 | 1033998500 | 25200 | 25200 | 25200 | 25200 | 4 |
| 484 | 20241220 | 110400 | 1033897700 | 25200 | 25150 | 25200 | 25150 | 102 |
| 485 | 20241220 | 110300 | 1031332350 | 25150 | 25150 | 25150 | 25100 | 248 |
| 486 | 20241220 | 110200 | 1025096200 | 25150 | 25150 | 25150 | 25150 | 329 |
| 487 | 20241220 | 110100 | 1016821850 | 25150 | 25050 | 25150 | 25050 | 65 |
| 488 | 20241220 | 110000 | 1015189800 | 25050 | 25100 | 25100 | 25050 | 707 |
| 489 | 20241220 | 105900 | 997444450 | 25100 | 25100 | 25150 | 25100 | 455 |
| 490 | 20241220 | 105800 | 986003450 | 25150 | 25150 | 25150 | 25150 | 10 |
| 491 | 20241220 | 105700 | 985751950 | 25050 | 25100 | 25150 | 25050 | 592 |
| 492 | 20241220 | 105600 | 970892950 | 25150 | 25150 | 25150 | 25050 | 1364 |
| 493 | 20241220 | 105500 | 936688350 | 25100 | 25100 | 25100 | 25050 | 852 |
| 494 | 20241220 | 105400 | 915303500 | 25100 | 25100 | 25150 | 25100 | 642 |
| 495 | 20241220 | 105300 | 899189250 | 25150 | 25150 | 25200 | 25150 | 113 |
| 496 | 20241220 | 105200 | 896347250 | 25100 | 25150 | 25150 | 25100 | 145 |
| 497 | 20241220 | 105100 | 892701150 | 25150 | 25150 | 25150 | 25100 | 331 |
| 498 | 20241220 | 105000 | 884386900 | 25100 | 25150 | 25150 | 25100 | 21 |
| 499 | 20241220 | 104900 | 883859550 | 25100 | 25150 | 25150 | 25100 | 418 |
| 500 | 20241220 | 104800 | 873367150 | 25150 | 25150 | 25150 | 25100 | 542 |
| 501 | 20241220 | 104700 | 859748100 | 25200 | 25150 | 25200 | 25150 | 58 |
| 502 | 20241220 | 104600 | 858289050 | 25200 | 25200 | 25200 | 25200 | 10 |
| 503 | 20241220 | 104500 | 858037050 | 25150 | 25200 | 25200 | 25150 | 280 |
| 504 | 20241220 | 104400 | 850982100 | 25200 | 25200 | 25200 | 25200 | 10 |
| 505 | 20241220 | 104300 | 850730100 | 25350 | 25200 | 25350 | 25200 | 38 |
| 506 | 20241220 | 104200 | 849770400 | 25200 | 25250 | 25350 | 25200 | 360 |
| 507 | 20241220 | 104100 | 840689750 | 25350 | 25300 | 25350 | 25300 | 581 |
| 508 | 20241220 | 104000 | 825990250 | 25350 | 25350 | 25350 | 25300 | 200 |
| 509 | 20241220 | 103900 | 820923100 | 25350 | 25350 | 25350 | 25300 | 23 |
| 510 | 20241220 | 103800 | 820340100 | 25300 | 25300 | 25300 | 25300 | 314 |
| 511 | 20241220 | 103700 | 812395900 | 25400 | 25400 | 25400 | 25400 | 5 |
| 512 | 20241220 | 103600 | 812268900 | 25400 | 25350 | 25400 | 25350 | 438 |
| 513 | 20241220 | 103500 | 801165050 | 25400 | 25350 | 25400 | 25350 | 3 |
| 514 | 20241220 | 103400 | 801088950 | 25400 | 25400 | 25400 | 25350 | 54 |
| 515 | 20241220 | 103300 | 799717400 | 25350 | 25400 | 25400 | 25350 | 196 |
| 516 | 20241220 | 103200 | 794739250 | 25400 | 25400 | 25400 | 25400 | 118 |
| 517 | 20241220 | 103100 | 791742050 | 25350 | 25400 | 25400 | 25350 | 4 |
| 518 | 20241220 | 103000 | 791640600 | 25350 | 25250 | 25400 | 25250 | 93 |
| 519 | 20241220 | 102900 | 789286000 | 25400 | 25250 | 25400 | 25250 | 19 |
| 520 | 20241220 | 102800 | 788803550 | 25400 | 25400 | 25400 | 25400 | 0 |
| 521 | 20241220 | 102700 | 788803550 | 25400 | 25250 | 25400 | 25250 | 629 |
| 522 | 20241220 | 102600 | 772921000 | 25250 | 25400 | 25400 | 25250 | 152 |
| 523 | 20241220 | 102500 | 769076000 | 25400 | 25400 | 25400 | 25400 | 33 |
| 524 | 20241220 | 102400 | 768237800 | 25300 | 25350 | 25400 | 25300 | 660 |
| 525 | 20241220 | 102300 | 751524450 | 25350 | 25400 | 25450 | 25350 | 780 |
| 526 | 20241220 | 102200 | 731716000 | 25500 | 25450 | 25500 | 25450 | 220 |
| 527 | 20241220 | 102100 | 726112000 | 25450 | 25550 | 25550 | 25450 | 13 |
| 528 | 20241220 | 102000 | 725780750 | 25450 | 25550 | 25550 | 25450 | 444 |
| 529 | 20241220 | 101900 | 714437950 | 25550 | 25600 | 25600 | 25450 | 591 |
| 530 | 20241220 | 101800 | 699395600 | 25600 | 25500 | 25600 | 25500 | 36 |
| 531 | 20241220 | 101700 | 698474400 | 25600 | 25450 | 25600 | 25450 | 53 |
| 532 | 20241220 | 101600 | 697125250 | 25600 | 25450 | 25600 | 25450 | 22 |
| 533 | 20241220 | 101500 | 696563700 | 25600 | 25500 | 25600 | 25500 | 701 |
| 534 | 20241220 | 101400 | 678686500 | 25650 | 25550 | 25650 | 25550 | 206 |
| 535 | 20241220 | 101300 | 673419200 | 25650 | 25600 | 25650 | 25550 | 154 |
| 536 | 20241220 | 101200 | 669482650 | 25650 | 25550 | 25650 | 25550 | 31 |
| 537 | 20241220 | 101100 | 668690300 | 25650 | 25650 | 25650 | 25550 | 82 |
| 538 | 20241220 | 101000 | 666592000 | 25650 | 25550 | 25650 | 25550 | 12 |
| 539 | 20241220 | 100900 | 666284300 | 25650 | 25600 | 25650 | 25600 | 101 |
| 540 | 20241220 | 100800 | 663698650 | 25650 | 25600 | 25650 | 25500 | 1004 |
| 541 | 20241220 | 100700 | 637996250 | 25500 | 25600 | 25600 | 25500 | 253 |
| 542 | 20241220 | 100600 | 631544450 | 25600 | 25500 | 25600 | 25500 | 3 |
| 543 | 20241220 | 100500 | 631467800 | 25600 | 25600 | 25600 | 25500 | 19 |
| 544 | 20241220 | 100400 | 630981800 | 25500 | 25500 | 25500 | 25500 | 35 |
| 545 | 20241220 | 100300 | 630089300 | 25500 | 25500 | 25600 | 25500 | 92 |
| 546 | 20241220 | 100200 | 627738150 | 25450 | 25500 | 25600 | 25450 | 19 |
| 547 | 20241220 | 100100 | 627253800 | 25500 | 25500 | 25500 | 25500 | 1 |
| 548 | 20241220 | 100000 | 627228300 | 25450 | 25500 | 25500 | 25450 | 217 |
| 549 | 20241220 | 095900 | 621705550 | 25500 | 25450 | 25500 | 25450 | 13 |
| 550 | 20241220 | 095800 | 621374450 | 25500 | 25550 | 25550 | 25500 | 116 |
| 551 | 20241220 | 095700 | 618413900 | 25550 | 25550 | 25550 | 25550 | 38 |
| 552 | 20241220 | 095600 | 617443000 | 25550 | 25550 | 25550 | 25500 | 322 |
| 553 | 20241220 | 095500 | 609220900 | 25500 | 25500 | 25500 | 25450 | 151 |
| 554 | 20241220 | 095400 | 605371000 | 25500 | 25450 | 25500 | 25450 | 13 |
| 555 | 20241220 | 095300 | 605040100 | 25550 | 25550 | 25550 | 25550 | 1 |
| 556 | 20241220 | 095200 | 605014550 | 25450 | 25500 | 25500 | 25450 | 749 |
| 557 | 20241220 | 095100 | 585946150 | 25500 | 25500 | 25500 | 25500 | 11 |
| 558 | 20241220 | 095000 | 585665650 | 25500 | 25500 | 25500 | 25500 | 3 |
| 559 | 20241220 | 094900 | 585589150 | 25450 | 25550 | 25550 | 25450 | 177 |
| 560 | 20241220 | 094800 | 581074450 | 25500 | 25500 | 25500 | 25500 | 235 |
| 561 | 20241220 | 094700 | 575081950 | 25500 | 25450 | 25500 | 25450 | 29 |
| 562 | 20241220 | 094600 | 574342500 | 25450 | 25450 | 25450 | 25450 | 31 |
| 563 | 20241220 | 094500 | 573553550 | 25450 | 25600 | 25600 | 25450 | 483 |
| 564 | 20241220 | 094400 | 561225650 | 25600 | 25650 | 25650 | 25600 | 1949 |
| 565 | 20241220 | 094300 | 511255250 | 25700 | 25700 | 25700 | 25700 | 35 |
| 566 | 20241220 | 094200 | 510355750 | 25700 | 25700 | 25750 | 25650 | 1033 |
| 567 | 20241220 | 094100 | 483810400 | 25700 | 25750 | 25750 | 25700 | 205 |
| 568 | 20241220 | 094000 | 478541800 | 25650 | 25800 | 25800 | 25650 | 291 |
| 569 | 20241220 | 093900 | 471062650 | 25750 | 25750 | 25800 | 25750 | 372 |
| 570 | 20241220 | 093800 | 461471300 | 25750 | 25650 | 25750 | 25650 | 223 |
| 571 | 20241220 | 093700 | 455732900 | 25650 | 25650 | 25700 | 25650 | 130 |
| 572 | 20241220 | 093600 | 452392950 | 25650 | 25650 | 25650 | 25650 | 10 |
| 573 | 20241220 | 093500 | 452136450 | 25650 | 25700 | 25700 | 25650 | 241 |
| 574 | 20241220 | 093400 | 445945000 | 25650 | 25700 | 25700 | 25650 | 253 |
| 575 | 20241220 | 093300 | 439445550 | 25700 | 25700 | 25700 | 25700 | 3 |
| 576 | 20241220 | 093200 | 439368450 | 25600 | 25550 | 25650 | 25550 | 296 |
| 577 | 20241220 | 093100 | 431780300 | 25600 | 25550 | 25650 | 25550 | 208 |
| 578 | 20241220 | 093000 | 426463500 | 25550 | 25500 | 25700 | 25500 | 35 |
| 579 | 20241220 | 092900 | 425567250 | 25500 | 25450 | 25500 | 25400 | 161 |
| 580 | 20241220 | 092800 | 421468350 | 25450 | 25450 | 25500 | 25450 | 328 |
| 581 | 20241220 | 092700 | 413118250 | 25500 | 25500 | 25500 | 25500 | 35 |
| 582 | 20241220 | 092600 | 412225750 | 25500 | 25600 | 25600 | 25500 | 1195 |
| 583 | 20241220 | 092500 | 381697450 | 25550 | 25650 | 25700 | 25550 | 721 |
| 584 | 20241220 | 092400 | 363203850 | 25650 | 25700 | 25700 | 25650 | 156 |
| 585 | 20241220 | 092300 | 359198850 | 25700 | 25650 | 25700 | 25650 | 280 |
| 586 | 20241220 | 092200 | 352015050 | 25650 | 25550 | 25650 | 25550 | 558 |
| 587 | 20241220 | 092100 | 337736600 | 25550 | 25500 | 25550 | 25500 | 146 |
| 588 | 20241220 | 092000 | 334013550 | 25550 | 25500 | 25550 | 25500 | 294 |
| 589 | 20241220 | 091900 | 326515550 | 25500 | 25550 | 25550 | 25500 | 1227 |
| 590 | 20241220 | 091800 | 295226000 | 25500 | 25500 | 25500 | 25450 | 878 |
| 591 | 20241220 | 091700 | 272879350 | 25500 | 25650 | 25650 | 25500 | 1046 |
| 592 | 20241220 | 091600 | 246178550 | 25650 | 25650 | 25750 | 25650 | 422 |
| 593 | 20241220 | 091500 | 235334250 | 25650 | 25800 | 25850 | 25650 | 319 |
| 594 | 20241220 | 091400 | 227122950 | 25850 | 25750 | 25850 | 25750 | 583 |
| 595 | 20241220 | 091300 | 212061100 | 25800 | 25800 | 25900 | 25750 | 336 |
| 596 | 20241220 | 091200 | 203374700 | 25800 | 25650 | 25800 | 25650 | 672 |
| 597 | 20241220 | 091100 | 186072300 | 25700 | 25650 | 25700 | 25650 | 160 |
| 598 | 20241220 | 091000 | 181966800 | 25550 | 25600 | 25600 | 25550 | 266 |
| 599 | 20241220 | 090900 | 175168000 | 25600 | 25550 | 25600 | 25550 | 201 |
| 600 | 20241220 | 090800 | 170029950 | 25550 | 25500 | 25550 | 25500 | 178 |
| 601 | 20241220 | 090700 | 165489800 | 25550 | 25550 | 25550 | 25550 | 568 |
| 602 | 20241220 | 090600 | 150977400 | 25550 | 25550 | 25600 | 25550 | 182 |
| 603 | 20241220 | 090500 | 146327250 | 25550 | 25650 | 25650 | 25550 | 106 |
| 604 | 20241220 | 090400 | 143612400 | 25750 | 25850 | 25850 | 25700 | 646 |
| 605 | 20241220 | 090300 | 127000250 | 25850 | 25700 | 25850 | 25700 | 968 |
| 606 | 20241220 | 090200 | 102062150 | 25700 | 25450 | 25750 | 25450 | 518 |
| 607 | 20241220 | 090100 | 88755450 | 25500 | 25550 | 25550 | 25500 | 1516 |
| 608 | 20241220 | 090000 | 50093100 | 25600 | 25700 | 25800 | 25600 | 1952 |