33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 192100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 6030 |
| 3 | 20241230 | 192000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20241230 | 191900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20241230 | 191800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20241230 | 191700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20241230 | 191600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20241230 | 191500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20241230 | 191400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20241230 | 191300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20241230 | 191200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20241230 | 191100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20241230 | 191000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20241230 | 190900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20241230 | 190800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20241230 | 190700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20241230 | 190600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20241230 | 190500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20241230 | 190400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20241230 | 190300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20241230 | 190200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20241230 | 190100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20241230 | 190000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20241230 | 185900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20241230 | 185800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20241230 | 185700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20241230 | 185600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20241230 | 185500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20241230 | 185400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20241230 | 185300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20241230 | 185200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20241230 | 185100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 6030 |
| 33 | 20241230 | 185000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20241230 | 184900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20241230 | 184800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20241230 | 184700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20241230 | 184600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20241230 | 184500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20241230 | 184400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20241230 | 184300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20241230 | 184200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20241230 | 184100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20241230 | 184000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20241230 | 183900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20241230 | 183800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20241230 | 183700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20241230 | 183600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20241230 | 183500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20241230 | 183400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20241230 | 183300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20241230 | 183200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20241230 | 183100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20241230 | 183000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20241230 | 182900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20241230 | 182800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20241230 | 182700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20241230 | 182600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20241230 | 182500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20241230 | 182400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20241230 | 182300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20241230 | 182200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20241230 | 182100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 6030 |
| 63 | 20241230 | 182000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20241230 | 181900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20241230 | 181800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20241230 | 181700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20241230 | 181600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20241230 | 181500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20241230 | 181400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20241230 | 181300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20241230 | 181200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20241230 | 181100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20241230 | 181000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20241230 | 180900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20241230 | 180800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20241230 | 180700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20241230 | 180600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20241230 | 180500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20241230 | 180400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20241230 | 180300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20241230 | 180200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20241230 | 180100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20241230 | 180000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20241230 | 175900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20241230 | 175800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20241230 | 175700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20241230 | 175600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20241230 | 175500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20241230 | 175400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20241230 | 175300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20241230 | 175200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20241230 | 175100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 6030 |
| 93 | 20241230 | 175000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20241230 | 174900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20241230 | 174800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20241230 | 174700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20241230 | 174600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20241230 | 174500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20241230 | 174400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20241230 | 174300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20241230 | 174200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20241230 | 174100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20241230 | 174000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20241230 | 173900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20241230 | 173800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20241230 | 173700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20241230 | 173600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20241230 | 173500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20241230 | 173400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20241230 | 173300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20241230 | 173200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20241230 | 173100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20241230 | 173000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20241230 | 172900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20241230 | 172800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20241230 | 172700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20241230 | 172600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20241230 | 172500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20241230 | 172400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20241230 | 172300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20241230 | 172200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20241230 | 172100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 6030 |
| 123 | 20241230 | 172000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20241230 | 171900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20241230 | 171800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20241230 | 171700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20241230 | 171600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20241230 | 171500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20241230 | 171400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20241230 | 171300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20241230 | 171200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20241230 | 171100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20241230 | 171000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20241230 | 170900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20241230 | 170800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20241230 | 170700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20241230 | 170600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20241230 | 170500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20241230 | 170400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20241230 | 170300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20241230 | 170200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20241230 | 170100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20241230 | 170000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20241230 | 165900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20241230 | 165800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20241230 | 165700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20241230 | 165600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20241230 | 165500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20241230 | 165400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20241230 | 165300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20241230 | 165200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20241230 | 165100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 6030 |
| 153 | 20241230 | 165000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20241230 | 164900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20241230 | 164800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20241230 | 164700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20241230 | 164600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20241230 | 164500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20241230 | 164400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20241230 | 164300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20241230 | 164200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20241230 | 164100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20241230 | 164000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20241230 | 163900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20241230 | 163800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20241230 | 163700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20241230 | 163600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20241230 | 163500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20241230 | 163400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20241230 | 163300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20241230 | 163200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20241230 | 163100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20241230 | 163000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20241230 | 162900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20241230 | 162800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20241230 | 162700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20241230 | 162600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20241230 | 162500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20241230 | 162400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20241230 | 162300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20241230 | 162200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20241230 | 162100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 6030 |
| 183 | 20241230 | 162000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20241230 | 161900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20241230 | 161800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20241230 | 161700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20241230 | 161600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20241230 | 161500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20241230 | 161400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20241230 | 161300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20241230 | 161200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20241230 | 161100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20241230 | 161000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20241230 | 160900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20241230 | 160800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20241230 | 160700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20241230 | 160600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20241230 | 160500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20241230 | 160400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20241230 | 160300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20241230 | 160200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20241230 | 160100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20241230 | 160000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20241230 | 155900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20241230 | 155800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20241230 | 155700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20241230 | 155600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20241230 | 155500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20241230 | 155400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20241230 | 155300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20241230 | 155200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20241230 | 155100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 6030 |
| 213 | 20241230 | 155000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20241230 | 154900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20241230 | 154800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20241230 | 154700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20241230 | 154600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20241230 | 154500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20241230 | 154400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20241230 | 154300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20241230 | 154200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20241230 | 154100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20241230 | 154000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20241230 | 153900 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20241230 | 153800 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20241230 | 153700 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20241230 | 153600 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20241230 | 153500 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 229 | 20241230 | 153400 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20241230 | 153300 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20241230 | 153200 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20241230 | 153100 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20241230 | 153000 | 6237195550 | 29450 | 29450 | 29450 | 29450 | 6030 |
| 234 | 20241230 | 152900 | 6059612050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20241230 | 152800 | 6059612050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20241230 | 152700 | 6059612050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20241230 | 152600 | 6059612050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20241230 | 152500 | 6059612050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 239 | 20241230 | 152400 | 6059612050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 240 | 20241230 | 152300 | 6059612050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 241 | 20241230 | 152200 | 6059612050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 242 | 20241230 | 152100 | 6059612050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 243 | 20241230 | 152000 | 6059612050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 244 | 20241230 | 151900 | 6059612050 | 29450 | 29450 | 29450 | 29400 | 327 |
| 245 | 20241230 | 151800 | 6049983200 | 29400 | 29400 | 29450 | 29400 | 993 |
| 246 | 20241230 | 151700 | 6020784150 | 29450 | 29400 | 29450 | 29350 | 425 |
| 247 | 20241230 | 151600 | 6008280650 | 29400 | 29450 | 29450 | 29350 | 1180 |
| 248 | 20241230 | 151500 | 5973569650 | 29450 | 29450 | 29450 | 29350 | 997 |
| 249 | 20241230 | 151400 | 5944220500 | 29450 | 29400 | 29500 | 29400 | 1214 |
| 250 | 20241230 | 151300 | 5908494050 | 29400 | 29400 | 29450 | 29400 | 1273 |
| 251 | 20241230 | 151200 | 5871032300 | 29450 | 29400 | 29450 | 29400 | 2073 |
| 252 | 20241230 | 151100 | 5810045950 | 29450 | 29400 | 29450 | 29400 | 693 |
| 253 | 20241230 | 151000 | 5789648550 | 29450 | 29400 | 29450 | 29400 | 1127 |
| 254 | 20241230 | 150900 | 5756475050 | 29400 | 29450 | 29450 | 29400 | 662 |
| 255 | 20241230 | 150800 | 5736979550 | 29450 | 29400 | 29450 | 29400 | 1109 |
| 256 | 20241230 | 150700 | 5704345950 | 29450 | 29450 | 29450 | 29400 | 1457 |
| 257 | 20241230 | 150600 | 5661438650 | 29450 | 29450 | 29450 | 29400 | 574 |
| 258 | 20241230 | 150500 | 5644535950 | 29450 | 29450 | 29500 | 29400 | 982 |
| 259 | 20241230 | 150400 | 5615611650 | 29400 | 29450 | 29500 | 29400 | 563 |
| 260 | 20241230 | 150300 | 5599029200 | 29450 | 29450 | 29450 | 29400 | 909 |
| 261 | 20241230 | 150200 | 5572260000 | 29450 | 29400 | 29450 | 29400 | 501 |
| 262 | 20241230 | 150100 | 5557505950 | 29450 | 29400 | 29450 | 29400 | 375 |
| 263 | 20241230 | 150000 | 5546466650 | 29400 | 29400 | 29450 | 29400 | 305 |
| 264 | 20241230 | 145900 | 5537487900 | 29450 | 29450 | 29450 | 29400 | 545 |
| 265 | 20241230 | 145800 | 5521437700 | 29400 | 29450 | 29450 | 29400 | 908 |
| 266 | 20241230 | 145700 | 5494697300 | 29500 | 29450 | 29500 | 29450 | 1369 |
| 267 | 20241230 | 145600 | 5454364800 | 29500 | 29450 | 29500 | 29450 | 1102 |
| 268 | 20241230 | 145500 | 5421885450 | 29450 | 29450 | 29500 | 29450 | 482 |
| 269 | 20241230 | 145400 | 5407678350 | 29500 | 29450 | 29500 | 29400 | 959 |
| 270 | 20241230 | 145300 | 5379432750 | 29450 | 29450 | 29450 | 29400 | 261 |
| 271 | 20241230 | 145200 | 5371746500 | 29450 | 29400 | 29450 | 29400 | 1094 |
| 272 | 20241230 | 145100 | 5339535000 | 29450 | 29400 | 29450 | 29400 | 1168 |
| 273 | 20241230 | 145000 | 5305176150 | 29400 | 29400 | 29450 | 29400 | 291 |
| 274 | 20241230 | 144900 | 5296609200 | 29450 | 29450 | 29450 | 29400 | 1181 |
| 275 | 20241230 | 144800 | 5261855100 | 29450 | 29400 | 29450 | 29400 | 123 |
| 276 | 20241230 | 144700 | 5258232850 | 29400 | 29350 | 29450 | 29350 | 1079 |
| 277 | 20241230 | 144600 | 5226507550 | 29350 | 29350 | 29400 | 29350 | 277 |
| 278 | 20241230 | 144500 | 5218365000 | 29350 | 29400 | 29400 | 29350 | 527 |
| 279 | 20241230 | 144400 | 5202876500 | 29400 | 29350 | 29400 | 29350 | 440 |
| 280 | 20241230 | 144300 | 5189952250 | 29400 | 29350 | 29400 | 29350 | 554 |
| 281 | 20241230 | 144200 | 5173668250 | 29400 | 29400 | 29400 | 29350 | 434 |
| 282 | 20241230 | 144100 | 5160908900 | 29400 | 29400 | 29400 | 29300 | 897 |
| 283 | 20241230 | 144000 | 5134572700 | 29400 | 29350 | 29450 | 29350 | 1132 |
| 284 | 20241230 | 143900 | 5101280400 | 29400 | 29350 | 29400 | 29350 | 1352 |
| 285 | 20241230 | 143800 | 5061549250 | 29300 | 29300 | 29350 | 29300 | 365 |
| 286 | 20241230 | 143700 | 5050842050 | 29300 | 29350 | 29350 | 29300 | 415 |
| 287 | 20241230 | 143600 | 5038663200 | 29350 | 29300 | 29350 | 29300 | 437 |
| 288 | 20241230 | 143500 | 5025837400 | 29300 | 29350 | 29350 | 29300 | 555 |
| 289 | 20241230 | 143400 | 5009551650 | 29350 | 29350 | 29400 | 29350 | 266 |
| 290 | 20241230 | 143300 | 5001740500 | 29350 | 29350 | 29400 | 29300 | 524 |
| 291 | 20241230 | 143200 | 4986350500 | 29300 | 29350 | 29400 | 29300 | 1720 |
| 292 | 20241230 | 143100 | 4935854400 | 29350 | 29350 | 29400 | 29350 | 331 |
| 293 | 20241230 | 143000 | 4926125800 | 29350 | 29400 | 29400 | 29350 | 353 |
| 294 | 20241230 | 142900 | 4915748600 | 29350 | 29350 | 29400 | 29350 | 694 |
| 295 | 20241230 | 142800 | 4895349850 | 29400 | 29350 | 29400 | 29350 | 560 |
| 296 | 20241230 | 142700 | 4878896900 | 29350 | 29350 | 29400 | 29350 | 933 |
| 297 | 20241230 | 142600 | 4851489150 | 29350 | 29300 | 29350 | 29300 | 1305 |
| 298 | 20241230 | 142500 | 4813187600 | 29300 | 29300 | 29350 | 29300 | 321 |
| 299 | 20241230 | 142400 | 4803774550 | 29300 | 29250 | 29350 | 29250 | 858 |
| 300 | 20241230 | 142300 | 4778635100 | 29250 | 29300 | 29350 | 29250 | 787 |
| 301 | 20241230 | 142200 | 4755572250 | 29300 | 29250 | 29350 | 29250 | 1762 |
| 302 | 20241230 | 142100 | 4703919100 | 29300 | 29250 | 29300 | 29250 | 180 |
| 303 | 20241230 | 142000 | 4698645300 | 29250 | 29250 | 29300 | 29200 | 1363 |
| 304 | 20241230 | 141900 | 4658782600 | 29250 | 29250 | 29250 | 29200 | 599 |
| 305 | 20241230 | 141800 | 4641262000 | 29200 | 29200 | 29250 | 29200 | 145 |
| 306 | 20241230 | 141700 | 4637023700 | 29250 | 29250 | 29250 | 29200 | 518 |
| 307 | 20241230 | 141600 | 4621872450 | 29250 | 29250 | 29250 | 29250 | 456 |
| 308 | 20241230 | 141500 | 4608534450 | 29300 | 29250 | 29300 | 29250 | 496 |
| 309 | 20241230 | 141400 | 4594012050 | 29250 | 29250 | 29250 | 29200 | 122 |
| 310 | 20241230 | 141300 | 4590443600 | 29250 | 29250 | 29300 | 29200 | 813 |
| 311 | 20241230 | 141200 | 4566650650 | 29250 | 29250 | 29300 | 29250 | 964 |
| 312 | 20241230 | 141100 | 4538422350 | 29250 | 29300 | 29300 | 29250 | 1428 |
| 313 | 20241230 | 141000 | 4496592600 | 29250 | 29150 | 29300 | 29150 | 2921 |
| 314 | 20241230 | 140900 | 4411116050 | 29200 | 29200 | 29200 | 29150 | 1782 |
| 315 | 20241230 | 140800 | 4359081800 | 29200 | 29250 | 29250 | 29150 | 1147 |
| 316 | 20241230 | 140700 | 4325586000 | 29200 | 29050 | 29200 | 28950 | 7537 |
| 317 | 20241230 | 140600 | 4106122950 | 29050 | 29000 | 29050 | 28950 | 659 |
| 318 | 20241230 | 140500 | 4086990800 | 29000 | 29000 | 29000 | 28950 | 313 |
| 319 | 20241230 | 140400 | 4077913850 | 28950 | 29000 | 29050 | 28950 | 650 |
| 320 | 20241230 | 140300 | 4059063950 | 29050 | 29050 | 29050 | 29050 | 26 |
| 321 | 20241230 | 140200 | 4058308650 | 29000 | 28950 | 29050 | 28950 | 1481 |
| 322 | 20241230 | 140100 | 4015359500 | 29000 | 29000 | 29000 | 28950 | 309 |
| 323 | 20241230 | 140000 | 4006398750 | 29000 | 28950 | 29000 | 28950 | 55 |
| 324 | 20241230 | 135900 | 4004803950 | 28950 | 29000 | 29000 | 28900 | 13 |
| 325 | 20241230 | 135800 | 4004427500 | 29000 | 28900 | 29000 | 28900 | 2483 |
| 326 | 20241230 | 135700 | 3932530400 | 28900 | 28850 | 28900 | 28800 | 1007 |
| 327 | 20241230 | 135600 | 3903478450 | 28900 | 28800 | 28900 | 28800 | 165 |
| 328 | 20241230 | 135500 | 3898723550 | 28850 | 28750 | 28900 | 28750 | 59 |
| 329 | 20241230 | 135400 | 3897020800 | 28900 | 28850 | 28950 | 28750 | 1351 |
| 330 | 20241230 | 135300 | 3858141900 | 28900 | 28900 | 28950 | 28850 | 45 |
| 331 | 20241230 | 135200 | 3856840900 | 28850 | 28900 | 28950 | 28800 | 1007 |
| 332 | 20241230 | 135100 | 3827818300 | 28850 | 29000 | 29000 | 28850 | 4784 |
| 333 | 20241230 | 135000 | 3689696000 | 29000 | 29000 | 29000 | 28950 | 63 |
| 334 | 20241230 | 134900 | 3687869250 | 29000 | 29000 | 29000 | 28950 | 608 |
| 335 | 20241230 | 134800 | 3670237300 | 29000 | 28950 | 29000 | 28950 | 8 |
| 336 | 20241230 | 134700 | 3670005600 | 29000 | 29000 | 29000 | 28950 | 34 |
| 337 | 20241230 | 134600 | 3669021150 | 28950 | 28950 | 29000 | 28950 | 60 |
| 338 | 20241230 | 134500 | 3667281500 | 29000 | 28950 | 29000 | 28950 | 105 |
| 339 | 20241230 | 134400 | 3664241600 | 28950 | 28950 | 29000 | 28900 | 424 |
| 340 | 20241230 | 134300 | 3651966350 | 28950 | 28900 | 28950 | 28900 | 29 |
| 341 | 20241230 | 134200 | 3651128200 | 28900 | 28900 | 28950 | 28900 | 64 |
| 342 | 20241230 | 134100 | 3649278550 | 28900 | 28900 | 28900 | 28900 | 954 |
| 343 | 20241230 | 134000 | 3621707950 | 28950 | 28900 | 28950 | 28900 | 53 |
| 344 | 20241230 | 133900 | 3620173900 | 28900 | 28900 | 28900 | 28900 | 31 |
| 345 | 20241230 | 133800 | 3619278000 | 28900 | 28900 | 28900 | 28900 | 3 |
| 346 | 20241230 | 133700 | 3619191300 | 28900 | 28900 | 28950 | 28900 | 76 |
| 347 | 20241230 | 133600 | 3616992450 | 28950 | 28900 | 28950 | 28900 | 10 |
| 348 | 20241230 | 133500 | 3616703000 | 28900 | 28900 | 28900 | 28900 | 10 |
| 349 | 20241230 | 133400 | 3616414000 | 28950 | 28900 | 28950 | 28900 | 58 |
| 350 | 20241230 | 133300 | 3614736750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 351 | 20241230 | 133200 | 3614736750 | 28900 | 29000 | 29000 | 28900 | 1614 |
| 352 | 20241230 | 133100 | 3568011450 | 29000 | 28950 | 29000 | 28950 | 3 |
| 353 | 20241230 | 133000 | 3567924500 | 29000 | 29000 | 29000 | 29000 | 779 |
| 354 | 20241230 | 132900 | 3545333500 | 29050 | 29000 | 29050 | 29000 | 195 |
| 355 | 20241230 | 132800 | 3539678050 | 29000 | 28900 | 29100 | 28900 | 5028 |
| 356 | 20241230 | 132700 | 3393933750 | 28900 | 28900 | 28900 | 28900 | 103 |
| 357 | 20241230 | 132600 | 3390957050 | 28900 | 28900 | 28900 | 28900 | 40 |
| 358 | 20241230 | 132500 | 3389801050 | 28900 | 28850 | 28900 | 28850 | 534 |
| 359 | 20241230 | 132400 | 3374368700 | 28900 | 28850 | 28900 | 28850 | 385 |
| 360 | 20241230 | 132300 | 3363242300 | 28900 | 28850 | 28900 | 28850 | 9 |
| 361 | 20241230 | 132200 | 3362982600 | 28850 | 28850 | 28850 | 28850 | 102 |
| 362 | 20241230 | 132100 | 3360039900 | 28850 | 28900 | 28900 | 28850 | 61 |
| 363 | 20241230 | 132000 | 3358277400 | 28850 | 28850 | 28850 | 28850 | 3 |
| 364 | 20241230 | 131900 | 3358190850 | 28850 | 28900 | 28900 | 28850 | 56 |
| 365 | 20241230 | 131800 | 3356572850 | 28900 | 28850 | 28900 | 28850 | 12 |
| 366 | 20241230 | 131700 | 3356226500 | 28850 | 28850 | 28900 | 28850 | 43 |
| 367 | 20241230 | 131600 | 3354984200 | 28900 | 28900 | 28950 | 28900 | 71 |
| 368 | 20241230 | 131500 | 3352932150 | 28900 | 28950 | 28950 | 28900 | 436 |
| 369 | 20241230 | 131400 | 3340329450 | 28900 | 28900 | 28900 | 28900 | 205 |
| 370 | 20241230 | 131300 | 3334404950 | 28900 | 28950 | 28950 | 28900 | 102 |
| 371 | 20241230 | 131200 | 3331457100 | 28950 | 28950 | 28950 | 28900 | 315 |
| 372 | 20241230 | 131100 | 3322350600 | 28950 | 28950 | 28950 | 28950 | 1 |
| 373 | 20241230 | 131000 | 3322321650 | 28950 | 28900 | 28950 | 28900 | 128 |
| 374 | 20241230 | 130900 | 3318620650 | 28900 | 28900 | 28900 | 28900 | 6 |
| 375 | 20241230 | 130800 | 3318447250 | 28900 | 28900 | 28900 | 28900 | 3 |
| 376 | 20241230 | 130700 | 3318360550 | 28950 | 28850 | 28950 | 28850 | 40 |
| 377 | 20241230 | 130600 | 3317202850 | 28900 | 28900 | 28950 | 28900 | 177 |
| 378 | 20241230 | 130500 | 3312087300 | 28900 | 28900 | 28900 | 28900 | 4 |
| 379 | 20241230 | 130400 | 3311971700 | 28950 | 28900 | 28950 | 28850 | 731 |
| 380 | 20241230 | 130300 | 3290843300 | 28900 | 28900 | 28900 | 28850 | 8 |
| 381 | 20241230 | 130200 | 3290612250 | 28900 | 28900 | 28900 | 28900 | 75 |
| 382 | 20241230 | 130100 | 3288444750 | 28900 | 28900 | 28900 | 28900 | 307 |
| 383 | 20241230 | 130000 | 3279572450 | 28950 | 28950 | 28950 | 28900 | 623 |
| 384 | 20241230 | 125900 | 3261551700 | 28900 | 28950 | 28950 | 28900 | 208 |
| 385 | 20241230 | 125800 | 3255540400 | 28950 | 28900 | 28950 | 28900 | 27 |
| 386 | 20241230 | 125700 | 3254759200 | 28900 | 28950 | 28950 | 28900 | 286 |
| 387 | 20241230 | 125600 | 3246492150 | 28900 | 28900 | 28950 | 28900 | 164 |
| 388 | 20241230 | 125500 | 3241747550 | 28900 | 28900 | 28900 | 28900 | 10 |
| 389 | 20241230 | 125400 | 3241458550 | 28900 | 28900 | 28900 | 28850 | 1563 |
| 390 | 20241230 | 125300 | 3196288650 | 28900 | 28850 | 28900 | 28850 | 9 |
| 391 | 20241230 | 125200 | 3196028900 | 28850 | 28850 | 28900 | 28850 | 33 |
| 392 | 20241230 | 125100 | 3195076800 | 28850 | 28850 | 28850 | 28850 | 276 |
| 393 | 20241230 | 125000 | 3187114200 | 28800 | 28800 | 28800 | 28800 | 8 |
| 394 | 20241230 | 124900 | 3186883800 | 28800 | 28800 | 28800 | 28800 | 3 |
| 395 | 20241230 | 124800 | 3186797400 | 28800 | 28850 | 28850 | 28800 | 14 |
| 396 | 20241230 | 124700 | 3186394050 | 28800 | 28800 | 28800 | 28800 | 98 |
| 397 | 20241230 | 124600 | 3183571650 | 28850 | 28800 | 28850 | 28800 | 2 |
| 398 | 20241230 | 124500 | 3183514000 | 28800 | 28850 | 28850 | 28800 | 763 |
| 399 | 20241230 | 124400 | 3161502400 | 28800 | 28850 | 28850 | 28800 | 36 |
| 400 | 20241230 | 124300 | 3160464850 | 28750 | 28850 | 28850 | 28750 | 4 |
| 401 | 20241230 | 124200 | 3160349750 | 28800 | 28800 | 28800 | 28800 | 210 |
| 402 | 20241230 | 124100 | 3154301750 | 28750 | 28750 | 28750 | 28750 | 131 |
| 403 | 20241230 | 124000 | 3150535500 | 28850 | 28700 | 28850 | 28700 | 88 |
| 404 | 20241230 | 123900 | 3148000850 | 28750 | 28800 | 28800 | 28700 | 3298 |
| 405 | 20241230 | 123800 | 3053154950 | 28750 | 28750 | 28800 | 28750 | 844 |
| 406 | 20241230 | 123700 | 3028848000 | 28750 | 28750 | 28750 | 28750 | 250 |
| 407 | 20241230 | 123600 | 3021660500 | 28800 | 28750 | 28800 | 28750 | 279 |
| 408 | 20241230 | 123500 | 3013625500 | 28750 | 28750 | 28750 | 28750 | 15 |
| 409 | 20241230 | 123400 | 3013194250 | 28850 | 28800 | 28850 | 28800 | 455 |
| 410 | 20241230 | 123300 | 3000089850 | 28800 | 28800 | 28800 | 28800 | 53 |
| 411 | 20241230 | 123200 | 2998563450 | 28800 | 28800 | 28800 | 28800 | 154 |
| 412 | 20241230 | 123100 | 2994128250 | 28800 | 28800 | 28800 | 28800 | 807 |
| 413 | 20241230 | 123000 | 2970886650 | 28850 | 28850 | 28850 | 28800 | 137 |
| 414 | 20241230 | 122900 | 2966940950 | 28800 | 28800 | 28800 | 28800 | 11 |
| 415 | 20241230 | 122800 | 2966624150 | 28800 | 28750 | 28800 | 28750 | 253 |
| 416 | 20241230 | 122700 | 2959340350 | 28750 | 28800 | 28850 | 28750 | 855 |
| 417 | 20241230 | 122600 | 2934720650 | 28800 | 28800 | 28800 | 28800 | 453 |
| 418 | 20241230 | 122500 | 2921674250 | 28800 | 28750 | 28800 | 28700 | 385 |
| 419 | 20241230 | 122400 | 2910605050 | 28750 | 28750 | 28750 | 28750 | 2 |
| 420 | 20241230 | 122300 | 2910547550 | 28750 | 28750 | 28750 | 28700 | 935 |
| 421 | 20241230 | 122200 | 2883667400 | 28750 | 28750 | 28800 | 28750 | 337 |
| 422 | 20241230 | 122100 | 2873978600 | 28800 | 28800 | 28800 | 28800 | 1 |
| 423 | 20241230 | 122000 | 2873949800 | 28750 | 28700 | 28750 | 28700 | 1342 |
| 424 | 20241230 | 121900 | 2835370600 | 28750 | 28700 | 28750 | 28700 | 364 |
| 425 | 20241230 | 121800 | 2824906350 | 28700 | 28750 | 28750 | 28700 | 195 |
| 426 | 20241230 | 121700 | 2819301700 | 28750 | 28750 | 28750 | 28750 | 463 |
| 427 | 20241230 | 121600 | 2805990450 | 28750 | 28750 | 28750 | 28750 | 220 |
| 428 | 20241230 | 121500 | 2799665450 | 28800 | 28750 | 28800 | 28750 | 8 |
| 429 | 20241230 | 121400 | 2799435250 | 28750 | 28800 | 28800 | 28750 | 3625 |
| 430 | 20241230 | 121300 | 2695048650 | 28900 | 28800 | 28900 | 28800 | 141 |
| 431 | 20241230 | 121200 | 2690979050 | 28850 | 28850 | 28850 | 28800 | 41 |
| 432 | 20241230 | 121100 | 2689796250 | 28850 | 28850 | 28850 | 28800 | 213 |
| 433 | 20241230 | 121000 | 2683651400 | 28850 | 28800 | 28850 | 28800 | 214 |
| 434 | 20241230 | 120900 | 2677487550 | 28800 | 28800 | 28850 | 28800 | 28 |
| 435 | 20241230 | 120800 | 2676681050 | 28850 | 28850 | 28850 | 28800 | 461 |
| 436 | 20241230 | 120700 | 2663381250 | 28800 | 28850 | 28850 | 28800 | 153 |
| 437 | 20241230 | 120600 | 2658967350 | 28850 | 28800 | 28850 | 28800 | 34 |
| 438 | 20241230 | 120500 | 2657986500 | 28800 | 28850 | 28850 | 28800 | 4 |
| 439 | 20241230 | 120400 | 2657871250 | 28800 | 28800 | 28800 | 28800 | 5 |
| 440 | 20241230 | 120300 | 2657727250 | 28800 | 28850 | 28900 | 28800 | 422 |
| 441 | 20241230 | 120200 | 2645555450 | 28800 | 28850 | 28850 | 28800 | 4 |
| 442 | 20241230 | 120100 | 2645440200 | 28850 | 28900 | 28900 | 28850 | 237 |
| 443 | 20241230 | 120000 | 2638600800 | 28900 | 28900 | 28950 | 28900 | 254 |
| 444 | 20241230 | 115900 | 2631259000 | 28900 | 28900 | 28900 | 28900 | 3 |
| 445 | 20241230 | 115800 | 2631172300 | 28850 | 28850 | 28950 | 28850 | 1425 |
| 446 | 20241230 | 115700 | 2589963450 | 28850 | 28850 | 28850 | 28850 | 41 |
| 447 | 20241230 | 115600 | 2588780600 | 28850 | 28850 | 28850 | 28850 | 5 |
| 448 | 20241230 | 115500 | 2588636350 | 28850 | 28850 | 28850 | 28850 | 1 |
| 449 | 20241230 | 115400 | 2588607500 | 28850 | 28850 | 28850 | 28850 | 7 |
| 450 | 20241230 | 115300 | 2588405550 | 28850 | 28800 | 28850 | 28800 | 410 |
| 451 | 20241230 | 115200 | 2576577300 | 28850 | 28850 | 28850 | 28850 | 97 |
| 452 | 20241230 | 115100 | 2573778850 | 28900 | 28850 | 28900 | 28800 | 435 |
| 453 | 20241230 | 115000 | 2561229300 | 28900 | 28850 | 28900 | 28850 | 69 |
| 454 | 20241230 | 114900 | 2559237800 | 28850 | 28900 | 28900 | 28850 | 11 |
| 455 | 20241230 | 114800 | 2558920100 | 28850 | 28850 | 28850 | 28850 | 8 |
| 456 | 20241230 | 114700 | 2558689300 | 28850 | 28850 | 28850 | 28850 | 25 |
| 457 | 20241230 | 114600 | 2557968050 | 28850 | 28800 | 28850 | 28800 | 137 |
| 458 | 20241230 | 114500 | 2554015700 | 28800 | 28800 | 28850 | 28800 | 182 |
| 459 | 20241230 | 114400 | 2548765200 | 28850 | 28850 | 28850 | 28850 | 149 |
| 460 | 20241230 | 114300 | 2544466550 | 28850 | 28850 | 28850 | 28800 | 145 |
| 461 | 20241230 | 114200 | 2540283350 | 28850 | 28800 | 28850 | 28800 | 56 |
| 462 | 20241230 | 114100 | 2538668900 | 28850 | 28850 | 28850 | 28800 | 394 |
| 463 | 20241230 | 114000 | 2527302050 | 28850 | 28850 | 28850 | 28800 | 520 |
| 464 | 20241230 | 113900 | 2512300200 | 28900 | 28900 | 28900 | 28900 | 2 |
| 465 | 20241230 | 113800 | 2512242400 | 28850 | 28850 | 28850 | 28850 | 5 |
| 466 | 20241230 | 113700 | 2512098150 | 28850 | 28850 | 28850 | 28850 | 50 |
| 467 | 20241230 | 113600 | 2510655650 | 28850 | 28900 | 28900 | 28850 | 196 |
| 468 | 20241230 | 113500 | 2505000600 | 28900 | 28850 | 28950 | 28850 | 1166 |
| 469 | 20241230 | 113400 | 2471302950 | 28850 | 28850 | 28850 | 28850 | 1 |
| 470 | 20241230 | 113300 | 2471274100 | 28900 | 28850 | 28900 | 28850 | 5 |
| 471 | 20241230 | 113200 | 2471129800 | 28850 | 28900 | 28900 | 28850 | 130 |
| 472 | 20241230 | 113100 | 2467377800 | 28900 | 28850 | 28900 | 28850 | 5 |
| 473 | 20241230 | 113000 | 2467233500 | 28900 | 28850 | 28900 | 28850 | 7 |
| 474 | 20241230 | 112900 | 2467031500 | 28850 | 28800 | 28850 | 28800 | 360 |
| 475 | 20241230 | 112800 | 2456645750 | 28900 | 28850 | 28900 | 28800 | 45 |
| 476 | 20241230 | 112700 | 2455345400 | 28800 | 28850 | 28850 | 28800 | 200 |
| 477 | 20241230 | 112600 | 2449575600 | 28850 | 28850 | 28900 | 28850 | 1848 |
| 478 | 20241230 | 112500 | 2396259000 | 28900 | 28850 | 28900 | 28850 | 102 |
| 479 | 20241230 | 112400 | 2393316250 | 28900 | 28850 | 28900 | 28850 | 224 |
| 480 | 20241230 | 112300 | 2386842850 | 28850 | 28850 | 28900 | 28850 | 614 |
| 481 | 20241230 | 112200 | 2369128850 | 28850 | 28850 | 28850 | 28850 | 228 |
| 482 | 20241230 | 112100 | 2362551050 | 28900 | 28850 | 28900 | 28850 | 102 |
| 483 | 20241230 | 112000 | 2359608300 | 28850 | 28900 | 28900 | 28850 | 490 |
| 484 | 20241230 | 111900 | 2345457500 | 28900 | 28900 | 28950 | 28900 | 284 |
| 485 | 20241230 | 111800 | 2337249750 | 28900 | 28900 | 28950 | 28900 | 15 |
| 486 | 20241230 | 111700 | 2336815750 | 28900 | 28900 | 28950 | 28900 | 265 |
| 487 | 20241230 | 111600 | 2329153750 | 28900 | 28900 | 28900 | 28900 | 3 |
| 488 | 20241230 | 111500 | 2329067050 | 28900 | 28900 | 28950 | 28900 | 7 |
| 489 | 20241230 | 111400 | 2328864700 | 28900 | 28900 | 28950 | 28900 | 22 |
| 490 | 20241230 | 111300 | 2328228450 | 28850 | 28950 | 28950 | 28850 | 8 |
| 491 | 20241230 | 111200 | 2327997350 | 28850 | 28850 | 28950 | 28850 | 2714 |
| 492 | 20241230 | 111100 | 2249532750 | 28850 | 28850 | 28850 | 28850 | 4 |
| 493 | 20241230 | 111000 | 2249417350 | 28850 | 28850 | 28850 | 28850 | 2 |
| 494 | 20241230 | 110900 | 2249359650 | 28850 | 28850 | 28900 | 28850 | 634 |
| 495 | 20241230 | 110800 | 2231068700 | 28800 | 28800 | 28800 | 28800 | 25 |
| 496 | 20241230 | 110700 | 2230348700 | 28800 | 28800 | 28900 | 28800 | 482 |
| 497 | 20241230 | 110600 | 2216467000 | 28850 | 28850 | 28850 | 28800 | 231 |
| 498 | 20241230 | 110500 | 2209802850 | 28850 | 28850 | 28850 | 28800 | 800 |
| 499 | 20241230 | 110400 | 2186727950 | 28850 | 28850 | 28850 | 28850 | 601 |
| 500 | 20241230 | 110300 | 2169389100 | 28850 | 28900 | 28900 | 28850 | 4 |
| 501 | 20241230 | 110200 | 2169273600 | 28900 | 28850 | 28900 | 28800 | 7 |
| 502 | 20241230 | 110100 | 2169071750 | 28800 | 28800 | 28900 | 28800 | 781 |
| 503 | 20241230 | 110000 | 2146540550 | 28850 | 28900 | 28900 | 28800 | 1321 |
| 504 | 20241230 | 105900 | 2108427100 | 28900 | 28900 | 28900 | 28850 | 28 |
| 505 | 20241230 | 105800 | 2107618050 | 28900 | 28850 | 28900 | 28850 | 25 |
| 506 | 20241230 | 105700 | 2106896450 | 28900 | 28850 | 28900 | 28850 | 7 |
| 507 | 20241230 | 105600 | 2106694350 | 28850 | 28850 | 28850 | 28850 | 4 |
| 508 | 20241230 | 105500 | 2106578950 | 28850 | 28850 | 28900 | 28850 | 205 |
| 509 | 20241230 | 105400 | 2100654650 | 28850 | 28900 | 28900 | 28850 | 3 |
| 510 | 20241230 | 105300 | 2100568000 | 28850 | 28850 | 28900 | 28850 | 8 |
| 511 | 20241230 | 105200 | 2100337100 | 28850 | 28850 | 28850 | 28850 | 774 |
| 512 | 20241230 | 105100 | 2078007200 | 28850 | 28850 | 28900 | 28850 | 5 |
| 513 | 20241230 | 105000 | 2077862900 | 28850 | 28850 | 28850 | 28850 | 7 |
| 514 | 20241230 | 104900 | 2077660950 | 28850 | 28900 | 28900 | 28850 | 11 |
| 515 | 20241230 | 104800 | 2077343550 | 28850 | 28850 | 28900 | 28850 | 45 |
| 516 | 20241230 | 104700 | 2076044050 | 28850 | 28900 | 28900 | 28850 | 56 |
| 517 | 20241230 | 104600 | 2074425700 | 28900 | 28850 | 28900 | 28850 | 25 |
| 518 | 20241230 | 104500 | 2073703450 | 28800 | 28800 | 28900 | 28800 | 182 |
| 519 | 20241230 | 104400 | 2068452950 | 28850 | 28850 | 28850 | 28750 | 1189 |
| 520 | 20241230 | 104300 | 2034205050 | 28800 | 28850 | 28850 | 28800 | 164 |
| 521 | 20241230 | 104200 | 2029480750 | 28850 | 28900 | 28900 | 28800 | 1162 |
| 522 | 20241230 | 104100 | 1995957150 | 28850 | 28850 | 28850 | 28850 | 42 |
| 523 | 20241230 | 104000 | 1994745450 | 28900 | 28900 | 28900 | 28850 | 138 |
| 524 | 20241230 | 103900 | 1990757300 | 28900 | 28900 | 28900 | 28900 | 110 |
| 525 | 20241230 | 103800 | 1987578300 | 28950 | 28950 | 28950 | 28900 | 16 |
| 526 | 20241230 | 103700 | 1987115600 | 28900 | 28900 | 28950 | 28900 | 516 |
| 527 | 20241230 | 103600 | 1972193150 | 28900 | 28950 | 28950 | 28900 | 2 |
| 528 | 20241230 | 103500 | 1972135300 | 28900 | 28900 | 28950 | 28900 | 350 |
| 529 | 20241230 | 103400 | 1962015200 | 28950 | 28900 | 28950 | 28900 | 8 |
| 530 | 20241230 | 103300 | 1961783950 | 28950 | 28900 | 28950 | 28900 | 209 |
| 531 | 20241230 | 103200 | 1955742000 | 28950 | 28900 | 28950 | 28900 | 72 |
| 532 | 20241230 | 103100 | 1953657800 | 28950 | 28950 | 28950 | 28900 | 46 |
| 533 | 20241230 | 103000 | 1952326750 | 28950 | 28950 | 29000 | 28900 | 230 |
| 534 | 20241230 | 102900 | 1945668500 | 29000 | 29000 | 29000 | 28950 | 4 |
| 535 | 20241230 | 102800 | 1945552550 | 29000 | 28950 | 29000 | 28950 | 12 |
| 536 | 20241230 | 102700 | 1945205050 | 28950 | 28900 | 28950 | 28900 | 671 |
| 537 | 20241230 | 102600 | 1925786350 | 28900 | 28950 | 28950 | 28900 | 223 |
| 538 | 20241230 | 102500 | 1919336500 | 28950 | 28900 | 28950 | 28850 | 77 |
| 539 | 20241230 | 102400 | 1917111150 | 28850 | 28900 | 28900 | 28850 | 168 |
| 540 | 20241230 | 102300 | 1912256150 | 28900 | 28850 | 28900 | 28850 | 128 |
| 541 | 20241230 | 102200 | 1908557100 | 28850 | 28900 | 28900 | 28850 | 199 |
| 542 | 20241230 | 102100 | 1902815550 | 28900 | 28900 | 28900 | 28850 | 12 |
| 543 | 20241230 | 102000 | 1902469200 | 28900 | 28850 | 28900 | 28850 | 59 |
| 544 | 20241230 | 101900 | 1900767000 | 28850 | 28850 | 28900 | 28850 | 15 |
| 545 | 20241230 | 101800 | 1900334000 | 28900 | 28800 | 28950 | 28800 | 26 |
| 546 | 20241230 | 101700 | 1899583800 | 28950 | 28850 | 28950 | 28800 | 94 |
| 547 | 20241230 | 101600 | 1896872000 | 28850 | 28850 | 28850 | 28850 | 62 |
| 548 | 20241230 | 101500 | 1895083300 | 28850 | 28900 | 28950 | 28850 | 315 |
| 549 | 20241230 | 101400 | 1885994400 | 28900 | 28850 | 28950 | 28850 | 17 |
| 550 | 20241230 | 101300 | 1885502700 | 28950 | 28950 | 28950 | 28850 | 275 |
| 551 | 20241230 | 101200 | 1877562800 | 28850 | 29000 | 29000 | 28800 | 2959 |
| 552 | 20241230 | 101100 | 1791929050 | 29050 | 29050 | 29050 | 29000 | 39 |
| 553 | 20241230 | 101000 | 1790796400 | 29050 | 29000 | 29050 | 29000 | 45 |
| 554 | 20241230 | 100900 | 1789491300 | 29050 | 29050 | 29050 | 29000 | 497 |
| 555 | 20241230 | 100800 | 1775068200 | 29000 | 29050 | 29050 | 29000 | 648 |
| 556 | 20241230 | 100700 | 1756244950 | 29000 | 29000 | 29000 | 29000 | 400 |
| 557 | 20241230 | 100600 | 1744644950 | 29000 | 28950 | 29000 | 28950 | 902 |
| 558 | 20241230 | 100500 | 1718487700 | 28950 | 28950 | 29000 | 28950 | 89 |
| 559 | 20241230 | 100400 | 1715908500 | 29000 | 28950 | 29000 | 28950 | 214 |
| 560 | 20241230 | 100300 | 1709702600 | 28950 | 28950 | 29000 | 28950 | 25 |
| 561 | 20241230 | 100200 | 1708978800 | 28950 | 28950 | 28950 | 28950 | 25 |
| 562 | 20241230 | 100100 | 1708255050 | 28950 | 28950 | 29000 | 28950 | 6 |
| 563 | 20241230 | 100000 | 1708081300 | 28900 | 28950 | 29000 | 28900 | 453 |
| 564 | 20241230 | 095900 | 1694972000 | 28950 | 28950 | 28950 | 28900 | 1143 |
| 565 | 20241230 | 095800 | 1661917400 | 28900 | 28950 | 28950 | 28900 | 254 |
| 566 | 20241230 | 095700 | 1654564600 | 28900 | 28950 | 28950 | 28900 | 361 |
| 567 | 20241230 | 095600 | 1644128000 | 28950 | 28900 | 29000 | 28900 | 675 |
| 568 | 20241230 | 095500 | 1624586850 | 28950 | 28950 | 28950 | 28950 | 308 |
| 569 | 20241230 | 095400 | 1615670250 | 28950 | 28900 | 28950 | 28900 | 855 |
| 570 | 20241230 | 095300 | 1590960700 | 28900 | 28950 | 28950 | 28900 | 203 |
| 571 | 20241230 | 095200 | 1585091850 | 28950 | 28900 | 28950 | 28900 | 34 |
| 572 | 20241230 | 095100 | 1584108250 | 28950 | 28900 | 28950 | 28900 | 180 |
| 573 | 20241230 | 095000 | 1578900300 | 28950 | 28950 | 28950 | 28950 | 669 |
| 574 | 20241230 | 094900 | 1559532750 | 28950 | 28950 | 29000 | 28950 | 172 |
| 575 | 20241230 | 094800 | 1554553300 | 28950 | 28950 | 28950 | 28950 | 201 |
| 576 | 20241230 | 094700 | 1548734350 | 28950 | 28900 | 29000 | 28900 | 113 |
| 577 | 20241230 | 094600 | 1545463050 | 28950 | 28950 | 28950 | 28900 | 126 |
| 578 | 20241230 | 094500 | 1541816850 | 28950 | 28950 | 28950 | 28900 | 143 |
| 579 | 20241230 | 094400 | 1537680700 | 28900 | 28950 | 28950 | 28900 | 259 |
| 580 | 20241230 | 094300 | 1530188500 | 28950 | 29000 | 29000 | 28950 | 652 |
| 581 | 20241230 | 094200 | 1511308100 | 28950 | 28950 | 28950 | 28950 | 1623 |
| 582 | 20241230 | 094100 | 1464322250 | 28900 | 28950 | 28950 | 28900 | 262 |
| 583 | 20241230 | 094000 | 1456742500 | 28950 | 28950 | 28950 | 28950 | 549 |
| 584 | 20241230 | 093900 | 1440848950 | 28950 | 29000 | 29000 | 28950 | 1012 |
| 585 | 20241230 | 093800 | 1411543200 | 28950 | 28950 | 29000 | 28950 | 494 |
| 586 | 20241230 | 093700 | 1397236650 | 29000 | 29000 | 29050 | 28950 | 944 |
| 587 | 20241230 | 093600 | 1369861550 | 29000 | 29050 | 29050 | 28950 | 1167 |
| 588 | 20241230 | 093500 | 1336020400 | 29050 | 28950 | 29050 | 28950 | 4118 |
| 589 | 20241230 | 093400 | 1216650050 | 28950 | 28850 | 28950 | 28850 | 765 |
| 590 | 20241230 | 093300 | 1194547850 | 28900 | 28850 | 28900 | 28850 | 572 |
| 591 | 20241230 | 093200 | 1178045600 | 28800 | 28700 | 28800 | 28700 | 2457 |
| 592 | 20241230 | 093100 | 1107388400 | 28750 | 28750 | 28750 | 28750 | 36 |
| 593 | 20241230 | 093000 | 1106353400 | 28750 | 28700 | 28750 | 28700 | 614 |
| 594 | 20241230 | 092900 | 1088702800 | 28700 | 28650 | 28700 | 28650 | 357 |
| 595 | 20241230 | 092800 | 1078465850 | 28650 | 28650 | 28650 | 28600 | 326 |
| 596 | 20241230 | 092700 | 1069134200 | 28650 | 28550 | 28650 | 28550 | 289 |
| 597 | 20241230 | 092600 | 1060877800 | 28600 | 28600 | 28650 | 28600 | 138 |
| 598 | 20241230 | 092500 | 1056930750 | 28650 | 28600 | 28650 | 28550 | 292 |
| 599 | 20241230 | 092400 | 1048585150 | 28600 | 28600 | 28600 | 28600 | 90 |
| 600 | 20241230 | 092300 | 1046011150 | 28600 | 28650 | 28650 | 28600 | 22 |
| 601 | 20241230 | 092200 | 1045381100 | 28650 | 28550 | 28650 | 28550 | 752 |
| 602 | 20241230 | 092100 | 1023887250 | 28600 | 28550 | 28600 | 28550 | 593 |
| 603 | 20241230 | 092000 | 1006955250 | 28550 | 28600 | 28600 | 28550 | 765 |
| 604 | 20241230 | 091900 | 985113450 | 28600 | 28550 | 28600 | 28550 | 114 |
| 605 | 20241230 | 091800 | 981857750 | 28600 | 28600 | 28600 | 28600 | 17 |
| 606 | 20241230 | 091700 | 981371550 | 28600 | 28550 | 28600 | 28550 | 100 |
| 607 | 20241230 | 091600 | 978515050 | 28550 | 28600 | 28600 | 28550 | 90 |
| 608 | 20241230 | 091500 | 975941550 | 28550 | 28600 | 28650 | 28550 | 412 |
| 609 | 20241230 | 091400 | 964158250 | 28650 | 28600 | 28650 | 28550 | 1371 |
| 610 | 20241230 | 091300 | 924984650 | 28700 | 28700 | 28750 | 28600 | 3039 |
| 611 | 20241230 | 091200 | 837938900 | 28750 | 28750 | 28750 | 28600 | 226 |
| 612 | 20241230 | 091100 | 831457700 | 28750 | 28650 | 28750 | 28600 | 1269 |
| 613 | 20241230 | 091000 | 795061350 | 28700 | 28650 | 28700 | 28650 | 342 |
| 614 | 20241230 | 090900 | 785262800 | 28650 | 28550 | 28650 | 28500 | 1250 |
| 615 | 20241230 | 090800 | 749551250 | 28500 | 28550 | 28550 | 28500 | 396 |
| 616 | 20241230 | 090700 | 738251350 | 28550 | 28400 | 28550 | 28400 | 1294 |
| 617 | 20241230 | 090600 | 701368750 | 28400 | 28400 | 28450 | 28250 | 6073 |
| 618 | 20241230 | 090500 | 529255950 | 28400 | 28400 | 28450 | 28250 | 4253 |
| 619 | 20241230 | 090400 | 408583650 | 28400 | 28450 | 28450 | 28400 | 1370 |
| 620 | 20241230 | 090300 | 369668450 | 28450 | 28400 | 28450 | 28250 | 4751 |
| 621 | 20241230 | 090200 | 235210250 | 28500 | 28400 | 28500 | 28350 | 3700 |
| 622 | 20241230 | 090100 | 130064450 | 28400 | 28600 | 28600 | 28400 | 2021 |
| 623 | 20241230 | 090000 | 72390050 | 28750 | 28800 | 29000 | 28600 | 2512 |