34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 193400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 5030 |
| 3 | 20241230 | 193300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20241230 | 193200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20241230 | 193100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20241230 | 193000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20241230 | 192900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20241230 | 192800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20241230 | 192700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20241230 | 192600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20241230 | 192500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20241230 | 192400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20241230 | 192300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20241230 | 192200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20241230 | 192100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20241230 | 192000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20241230 | 191900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20241230 | 191800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20241230 | 191700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20241230 | 191600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20241230 | 191500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20241230 | 191400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20241230 | 191300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20241230 | 191200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20241230 | 191100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20241230 | 191000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20241230 | 190900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20241230 | 190800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20241230 | 190700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20241230 | 190600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20241230 | 190500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20241230 | 190400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 5030 |
| 33 | 20241230 | 190300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20241230 | 190200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20241230 | 190100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20241230 | 190000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20241230 | 185900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20241230 | 185800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20241230 | 185700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20241230 | 185600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20241230 | 185500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20241230 | 185400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20241230 | 185300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20241230 | 185200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20241230 | 185100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20241230 | 185000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20241230 | 184900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20241230 | 184800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20241230 | 184700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20241230 | 184600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20241230 | 184500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20241230 | 184400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20241230 | 184300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20241230 | 184200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20241230 | 184100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20241230 | 184000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20241230 | 183900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20241230 | 183800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20241230 | 183700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20241230 | 183600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20241230 | 183500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20241230 | 183400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 5030 |
| 63 | 20241230 | 183300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20241230 | 183200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20241230 | 183100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20241230 | 183000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20241230 | 182900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20241230 | 182800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20241230 | 182700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20241230 | 182600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20241230 | 182500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20241230 | 182400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20241230 | 182300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20241230 | 182200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20241230 | 182100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20241230 | 182000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20241230 | 181900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20241230 | 181800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20241230 | 181700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20241230 | 181600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20241230 | 181500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20241230 | 181400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20241230 | 181300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20241230 | 181200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20241230 | 181100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20241230 | 181000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20241230 | 180900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20241230 | 180800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20241230 | 180700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20241230 | 180600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20241230 | 180500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20241230 | 180400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 5030 |
| 93 | 20241230 | 180300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20241230 | 180200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20241230 | 180100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20241230 | 180000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20241230 | 175900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20241230 | 175800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20241230 | 175700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20241230 | 175600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20241230 | 175500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20241230 | 175400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20241230 | 175300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20241230 | 175200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20241230 | 175100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20241230 | 175000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20241230 | 174900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20241230 | 174800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20241230 | 174700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20241230 | 174600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20241230 | 174500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20241230 | 174400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20241230 | 174300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20241230 | 174200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20241230 | 174100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20241230 | 174000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20241230 | 173900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20241230 | 173800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20241230 | 173700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20241230 | 173600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20241230 | 173500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20241230 | 173400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 5030 |
| 123 | 20241230 | 173300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20241230 | 173200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20241230 | 173100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20241230 | 173000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20241230 | 172900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20241230 | 172800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20241230 | 172700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20241230 | 172600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20241230 | 172500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20241230 | 172400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20241230 | 172300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20241230 | 172200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20241230 | 172100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20241230 | 172000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20241230 | 171900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20241230 | 171800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20241230 | 171700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20241230 | 171600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20241230 | 171500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20241230 | 171400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20241230 | 171300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20241230 | 171200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20241230 | 171100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20241230 | 171000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20241230 | 170900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20241230 | 170800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20241230 | 170700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20241230 | 170600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20241230 | 170500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20241230 | 170400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 5030 |
| 153 | 20241230 | 170300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20241230 | 170200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20241230 | 170100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20241230 | 170000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20241230 | 165900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20241230 | 165800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20241230 | 165700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20241230 | 165600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20241230 | 165500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20241230 | 165400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20241230 | 165300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20241230 | 165200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20241230 | 165100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20241230 | 165000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20241230 | 164900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20241230 | 164800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20241230 | 164700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20241230 | 164600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20241230 | 164500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20241230 | 164400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20241230 | 164300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20241230 | 164200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20241230 | 164100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20241230 | 164000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20241230 | 163900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20241230 | 163800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20241230 | 163700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20241230 | 163600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20241230 | 163500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20241230 | 163400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 5030 |
| 183 | 20241230 | 163300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20241230 | 163200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20241230 | 163100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20241230 | 163000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20241230 | 162900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20241230 | 162800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20241230 | 162700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20241230 | 162600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20241230 | 162500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20241230 | 162400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20241230 | 162300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20241230 | 162200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20241230 | 162100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20241230 | 162000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20241230 | 161900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20241230 | 161800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20241230 | 161700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20241230 | 161600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20241230 | 161500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20241230 | 161400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20241230 | 161300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20241230 | 161200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20241230 | 161100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20241230 | 161000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20241230 | 160900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20241230 | 160800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20241230 | 160700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20241230 | 160600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20241230 | 160500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20241230 | 160400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 5030 |
| 213 | 20241230 | 160300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20241230 | 160200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20241230 | 160100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20241230 | 160000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20241230 | 155900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20241230 | 155800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20241230 | 155700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20241230 | 155600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20241230 | 155500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20241230 | 155400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20241230 | 155300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20241230 | 155200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20241230 | 155100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20241230 | 155000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20241230 | 154900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20241230 | 154800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20241230 | 154700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20241230 | 154600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20241230 | 154500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20241230 | 154400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 233 | 20241230 | 154300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20241230 | 154200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20241230 | 154100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 236 | 20241230 | 154000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 237 | 20241230 | 153900 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 238 | 20241230 | 153800 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 239 | 20241230 | 153700 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 240 | 20241230 | 153600 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 241 | 20241230 | 153500 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 242 | 20241230 | 153400 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 5030 |
| 243 | 20241230 | 153300 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 244 | 20241230 | 153200 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 245 | 20241230 | 153100 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 246 | 20241230 | 153000 | 11984785000 | 27650 | 27650 | 27650 | 27650 | 5030 |
| 247 | 20241230 | 152900 | 11845705500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20241230 | 152800 | 11845705500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20241230 | 152700 | 11845705500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20241230 | 152600 | 11845705500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20241230 | 152500 | 11845705500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20241230 | 152400 | 11845705500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20241230 | 152300 | 11845705500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20241230 | 152200 | 11845705500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20241230 | 152100 | 11845705500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20241230 | 152000 | 11845705500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20241230 | 151900 | 11845705500 | 27750 | 27700 | 27750 | 27700 | 2009 |
| 258 | 20241230 | 151800 | 11790040250 | 27750 | 27700 | 27750 | 27650 | 364 |
| 259 | 20241230 | 151700 | 11779959050 | 27700 | 27700 | 27750 | 27700 | 192 |
| 260 | 20241230 | 151600 | 11774640600 | 27750 | 27700 | 27750 | 27700 | 30 |
| 261 | 20241230 | 151500 | 11773809350 | 27700 | 27700 | 27700 | 27650 | 790 |
| 262 | 20241230 | 151400 | 11751945100 | 27700 | 27750 | 27750 | 27650 | 151 |
| 263 | 20241230 | 151300 | 11747769300 | 27650 | 27750 | 27750 | 27650 | 132 |
| 264 | 20241230 | 151200 | 11744119000 | 27750 | 27800 | 27800 | 27650 | 1030 |
| 265 | 20241230 | 151100 | 11715637600 | 27800 | 27800 | 27800 | 27650 | 112 |
| 266 | 20241230 | 151000 | 11712540100 | 27800 | 27700 | 27800 | 27700 | 145 |
| 267 | 20241230 | 150900 | 11708520250 | 27700 | 27800 | 27800 | 27700 | 112 |
| 268 | 20241230 | 150800 | 11705411150 | 27850 | 27850 | 27850 | 27750 | 749 |
| 269 | 20241230 | 150700 | 11684624850 | 27850 | 27850 | 27850 | 27800 | 68 |
| 270 | 20241230 | 150600 | 11682733850 | 27850 | 27850 | 27900 | 27800 | 708 |
| 271 | 20241230 | 150500 | 11663017800 | 27850 | 27800 | 27850 | 27800 | 25 |
| 272 | 20241230 | 150400 | 11662322750 | 27800 | 27800 | 27800 | 27800 | 64 |
| 273 | 20241230 | 150300 | 11660543550 | 27800 | 27900 | 27900 | 27750 | 270 |
| 274 | 20241230 | 150200 | 11653026300 | 27900 | 27900 | 27900 | 27900 | 6 |
| 275 | 20241230 | 150100 | 11652858900 | 27800 | 27800 | 27850 | 27800 | 580 |
| 276 | 20241230 | 150000 | 11636717200 | 27800 | 27850 | 27850 | 27800 | 715 |
| 277 | 20241230 | 145900 | 11616810000 | 27800 | 27750 | 27800 | 27750 | 301 |
| 278 | 20241230 | 145800 | 11608442550 | 27700 | 27750 | 27750 | 27700 | 545 |
| 279 | 20241230 | 145700 | 11593320100 | 27750 | 27650 | 27750 | 27650 | 98 |
| 280 | 20241230 | 145600 | 11590602700 | 27650 | 27750 | 27750 | 27600 | 286 |
| 281 | 20241230 | 145500 | 11582681350 | 27650 | 27700 | 27750 | 27650 | 337 |
| 282 | 20241230 | 145400 | 11573353100 | 27750 | 27700 | 27750 | 27700 | 89 |
| 283 | 20241230 | 145300 | 11570885400 | 27700 | 27700 | 27700 | 27700 | 99 |
| 284 | 20241230 | 145200 | 11568143100 | 27700 | 27650 | 27700 | 27650 | 70 |
| 285 | 20241230 | 145100 | 11566207350 | 27600 | 27650 | 27700 | 27600 | 325 |
| 286 | 20241230 | 145000 | 11557217950 | 27600 | 27700 | 27700 | 27600 | 222 |
| 287 | 20241230 | 144900 | 11551083550 | 27600 | 27650 | 27650 | 27600 | 258 |
| 288 | 20241230 | 144800 | 11543950000 | 27750 | 27650 | 27750 | 27650 | 272 |
| 289 | 20241230 | 144700 | 11536422600 | 27600 | 27600 | 27650 | 27600 | 52 |
| 290 | 20241230 | 144600 | 11534987100 | 27650 | 27600 | 27650 | 27600 | 73 |
| 291 | 20241230 | 144500 | 11532971150 | 27650 | 27600 | 27650 | 27500 | 567 |
| 292 | 20241230 | 144400 | 11517352550 | 27500 | 27500 | 27500 | 27450 | 4468 |
| 293 | 20241230 | 144300 | 11394687800 | 27500 | 27500 | 27500 | 27450 | 200 |
| 294 | 20241230 | 144200 | 11389197550 | 27450 | 27500 | 27500 | 27450 | 161 |
| 295 | 20241230 | 144100 | 11384772000 | 27500 | 27500 | 27500 | 27450 | 148 |
| 296 | 20241230 | 144000 | 11380702450 | 27500 | 27500 | 27650 | 27500 | 218 |
| 297 | 20241230 | 143900 | 11374704900 | 27500 | 27600 | 27700 | 27500 | 149 |
| 298 | 20241230 | 143800 | 11370592450 | 27550 | 27550 | 27600 | 27450 | 74 |
| 299 | 20241230 | 143700 | 11368556600 | 27450 | 27650 | 27650 | 27450 | 670 |
| 300 | 20241230 | 143600 | 11350111950 | 27700 | 27600 | 27700 | 27600 | 96 |
| 301 | 20241230 | 143500 | 11347454150 | 27600 | 27600 | 27600 | 27600 | 7 |
| 302 | 20241230 | 143400 | 11347260950 | 27600 | 27700 | 27700 | 27600 | 126 |
| 303 | 20241230 | 143300 | 11343780300 | 27700 | 27600 | 27700 | 27550 | 77 |
| 304 | 20241230 | 143200 | 11341650450 | 27650 | 27650 | 27650 | 27650 | 27 |
| 305 | 20241230 | 143100 | 11340903900 | 27600 | 27600 | 27600 | 27600 | 551 |
| 306 | 20241230 | 143000 | 11325696300 | 27650 | 27750 | 27750 | 27650 | 157 |
| 307 | 20241230 | 142900 | 11321345850 | 27700 | 27650 | 27700 | 27650 | 53 |
| 308 | 20241230 | 142800 | 11319877800 | 27650 | 27650 | 27700 | 27600 | 126 |
| 309 | 20241230 | 142700 | 11316393150 | 27650 | 27650 | 27650 | 27650 | 128 |
| 310 | 20241230 | 142600 | 11312853950 | 27650 | 27600 | 27650 | 27600 | 188 |
| 311 | 20241230 | 142500 | 11307660750 | 27600 | 27650 | 27650 | 27600 | 31 |
| 312 | 20241230 | 142400 | 11306803650 | 27650 | 27600 | 27650 | 27600 | 206 |
| 313 | 20241230 | 142300 | 11301109200 | 27600 | 27500 | 27600 | 27500 | 241 |
| 314 | 20241230 | 142200 | 11294467950 | 27500 | 27500 | 27500 | 27450 | 159 |
| 315 | 20241230 | 142100 | 11290097950 | 27500 | 27400 | 27500 | 27400 | 658 |
| 316 | 20241230 | 142000 | 11272040850 | 27450 | 27500 | 27500 | 27450 | 2034 |
| 317 | 20241230 | 141900 | 11216204750 | 27450 | 27550 | 27600 | 27450 | 3220 |
| 318 | 20241230 | 141800 | 11127667200 | 27550 | 27650 | 27650 | 27550 | 843 |
| 319 | 20241230 | 141700 | 11104421800 | 27600 | 27600 | 27600 | 27500 | 642 |
| 320 | 20241230 | 141600 | 11086734900 | 27550 | 27750 | 27750 | 27500 | 10521 |
| 321 | 20241230 | 141500 | 10796110100 | 27700 | 27800 | 27850 | 27700 | 1518 |
| 322 | 20241230 | 141400 | 10753968100 | 27800 | 27850 | 27900 | 27800 | 1240 |
| 323 | 20241230 | 141300 | 10719484000 | 27900 | 27950 | 27950 | 27900 | 10 |
| 324 | 20241230 | 141200 | 10719204700 | 27900 | 27950 | 27950 | 27900 | 204 |
| 325 | 20241230 | 141100 | 10713508550 | 27900 | 27900 | 27900 | 27900 | 267 |
| 326 | 20241230 | 141000 | 10706059250 | 27850 | 27950 | 27950 | 27850 | 1232 |
| 327 | 20241230 | 140900 | 10671681400 | 27950 | 28000 | 28000 | 27950 | 240 |
| 328 | 20241230 | 140800 | 10664967500 | 28000 | 27950 | 28000 | 27950 | 235 |
| 329 | 20241230 | 140700 | 10658398150 | 28000 | 28050 | 28050 | 28000 | 419 |
| 330 | 20241230 | 140600 | 10646664400 | 28050 | 28050 | 28050 | 28050 | 191 |
| 331 | 20241230 | 140500 | 10641306850 | 28050 | 28050 | 28050 | 28000 | 197 |
| 332 | 20241230 | 140400 | 10635790450 | 28050 | 28000 | 28050 | 28000 | 26 |
| 333 | 20241230 | 140300 | 10635061450 | 28000 | 28050 | 28050 | 28000 | 341 |
| 334 | 20241230 | 140200 | 10625509450 | 28050 | 28000 | 28050 | 27950 | 299 |
| 335 | 20241230 | 140100 | 10617133850 | 27950 | 28000 | 28000 | 27950 | 88 |
| 336 | 20241230 | 140000 | 10614672300 | 28000 | 27950 | 28000 | 27950 | 710 |
| 337 | 20241230 | 135900 | 10594818600 | 27950 | 28000 | 28000 | 27950 | 187 |
| 338 | 20241230 | 135800 | 10589591500 | 27950 | 27950 | 28000 | 27950 | 45 |
| 339 | 20241230 | 135700 | 10588333350 | 27950 | 27900 | 27950 | 27900 | 311 |
| 340 | 20241230 | 135600 | 10579652000 | 27900 | 27950 | 27950 | 27900 | 36 |
| 341 | 20241230 | 135500 | 10578646550 | 27950 | 27900 | 27950 | 27900 | 123 |
| 342 | 20241230 | 135400 | 10575214500 | 27950 | 27950 | 27950 | 27900 | 191 |
| 343 | 20241230 | 135300 | 10569880750 | 27950 | 27950 | 27950 | 27950 | 2184 |
| 344 | 20241230 | 135200 | 10508837950 | 28000 | 28000 | 28000 | 27950 | 558 |
| 345 | 20241230 | 135100 | 10493214550 | 28000 | 28000 | 28000 | 28000 | 89 |
| 346 | 20241230 | 135000 | 10490722550 | 28000 | 27950 | 28000 | 27950 | 759 |
| 347 | 20241230 | 134900 | 10469507500 | 28000 | 28000 | 28000 | 27950 | 552 |
| 348 | 20241230 | 134800 | 10454078700 | 28000 | 28050 | 28050 | 28000 | 293 |
| 349 | 20241230 | 134700 | 10445870550 | 28050 | 28000 | 28050 | 28000 | 195 |
| 350 | 20241230 | 134600 | 10440405600 | 28000 | 28000 | 28000 | 28000 | 21 |
| 351 | 20241230 | 134500 | 10439817600 | 28000 | 28000 | 28000 | 28000 | 201 |
| 352 | 20241230 | 134400 | 10434189600 | 27950 | 28000 | 28000 | 27950 | 48 |
| 353 | 20241230 | 134300 | 10432845650 | 28000 | 28000 | 28000 | 27950 | 309 |
| 354 | 20241230 | 134200 | 10424203650 | 28000 | 28000 | 28000 | 28000 | 452 |
| 355 | 20241230 | 134100 | 10411547650 | 28000 | 28000 | 28000 | 27950 | 128 |
| 356 | 20241230 | 134000 | 10407963700 | 28000 | 27950 | 28000 | 27950 | 461 |
| 357 | 20241230 | 133900 | 10395078450 | 27950 | 28000 | 28000 | 27950 | 262 |
| 358 | 20241230 | 133800 | 10387744250 | 28000 | 28050 | 28100 | 28000 | 1487 |
| 359 | 20241230 | 133700 | 10346077350 | 28050 | 28050 | 28100 | 28050 | 142 |
| 360 | 20241230 | 133600 | 10342089450 | 28050 | 28000 | 28050 | 28000 | 547 |
| 361 | 20241230 | 133500 | 10326747950 | 27950 | 28050 | 28050 | 27850 | 1934 |
| 362 | 20241230 | 133400 | 10272825400 | 28050 | 28100 | 28100 | 28000 | 1028 |
| 363 | 20241230 | 133300 | 10243977750 | 28100 | 27900 | 28100 | 27900 | 1789 |
| 364 | 20241230 | 133200 | 10193862300 | 27950 | 27900 | 28000 | 27900 | 834 |
| 365 | 20241230 | 133100 | 10170567150 | 27850 | 27850 | 27850 | 27800 | 1323 |
| 366 | 20241230 | 133000 | 10133730550 | 27850 | 27850 | 27850 | 27850 | 82 |
| 367 | 20241230 | 132900 | 10131446850 | 27850 | 27850 | 27850 | 27850 | 30 |
| 368 | 20241230 | 132800 | 10130611350 | 27850 | 27850 | 27850 | 27850 | 16 |
| 369 | 20241230 | 132700 | 10130165750 | 27800 | 27800 | 27850 | 27800 | 305 |
| 370 | 20241230 | 132600 | 10121681850 | 27850 | 27850 | 27850 | 27850 | 2 |
| 371 | 20241230 | 132500 | 10121626150 | 27850 | 27850 | 27850 | 27850 | 22 |
| 372 | 20241230 | 132400 | 10121013450 | 27700 | 27700 | 27800 | 27700 | 539 |
| 373 | 20241230 | 132300 | 10106053150 | 27700 | 27700 | 27800 | 27700 | 421 |
| 374 | 20241230 | 132200 | 10094389750 | 27750 | 27750 | 27750 | 27700 | 345 |
| 375 | 20241230 | 132100 | 10084831900 | 27750 | 27700 | 27750 | 27700 | 125 |
| 376 | 20241230 | 132000 | 10081363550 | 27700 | 27750 | 27750 | 27700 | 54 |
| 377 | 20241230 | 131900 | 10079865100 | 27750 | 27800 | 27800 | 27750 | 61 |
| 378 | 20241230 | 131800 | 10078171550 | 27800 | 27750 | 27800 | 27750 | 96 |
| 379 | 20241230 | 131700 | 10075503150 | 27800 | 27800 | 27850 | 27800 | 205 |
| 380 | 20241230 | 131600 | 10069803300 | 27800 | 27750 | 27800 | 27700 | 206 |
| 381 | 20241230 | 131500 | 10064083850 | 27700 | 27800 | 27900 | 27700 | 1461 |
| 382 | 20241230 | 131400 | 10023539100 | 27800 | 27800 | 27800 | 27750 | 413 |
| 383 | 20241230 | 131300 | 10012058050 | 27750 | 27900 | 27900 | 27750 | 600 |
| 384 | 20241230 | 131200 | 9995357350 | 27900 | 27900 | 27900 | 27850 | 134 |
| 385 | 20241230 | 131100 | 9991621250 | 27900 | 27900 | 27900 | 27900 | 153 |
| 386 | 20241230 | 131000 | 9987352550 | 27950 | 27950 | 27950 | 27900 | 16 |
| 387 | 20241230 | 130900 | 9986905600 | 27950 | 27900 | 27950 | 27900 | 217 |
| 388 | 20241230 | 130800 | 9980841500 | 27900 | 27950 | 27950 | 27900 | 70 |
| 389 | 20241230 | 130700 | 9978887850 | 27950 | 28050 | 28050 | 27950 | 447 |
| 390 | 20241230 | 130600 | 9966384550 | 27950 | 28000 | 28050 | 27950 | 111 |
| 391 | 20241230 | 130500 | 9963273900 | 28000 | 28100 | 28100 | 28000 | 1646 |
| 392 | 20241230 | 130400 | 9917131650 | 28100 | 28050 | 28100 | 28050 | 33 |
| 393 | 20241230 | 130300 | 9916205800 | 28100 | 28050 | 28100 | 28050 | 359 |
| 394 | 20241230 | 130200 | 9906134750 | 28050 | 28050 | 28050 | 28050 | 156 |
| 395 | 20241230 | 130100 | 9901758950 | 28050 | 28050 | 28050 | 28050 | 31 |
| 396 | 20241230 | 130000 | 9900889400 | 28050 | 28000 | 28050 | 27950 | 972 |
| 397 | 20241230 | 125900 | 9873666100 | 28000 | 28000 | 28000 | 28000 | 141 |
| 398 | 20241230 | 125800 | 9869718100 | 28000 | 28000 | 28050 | 28000 | 2144 |
| 399 | 20241230 | 125700 | 9809684600 | 28000 | 28000 | 28000 | 28000 | 33 |
| 400 | 20241230 | 125600 | 9808760600 | 28000 | 28000 | 28000 | 28000 | 357 |
| 401 | 20241230 | 125500 | 9798764600 | 28000 | 28000 | 28000 | 27950 | 11 |
| 402 | 20241230 | 125400 | 9798456650 | 27950 | 27950 | 27950 | 27950 | 100 |
| 403 | 20241230 | 125300 | 9795661650 | 27950 | 28000 | 28000 | 27950 | 302 |
| 404 | 20241230 | 125200 | 9787210250 | 28000 | 28000 | 28000 | 28000 | 822 |
| 405 | 20241230 | 125100 | 9764194250 | 27950 | 27950 | 28000 | 27950 | 78 |
| 406 | 20241230 | 125000 | 9762012450 | 27950 | 27950 | 27950 | 27900 | 144 |
| 407 | 20241230 | 124900 | 9757988400 | 27950 | 27900 | 27950 | 27900 | 40 |
| 408 | 20241230 | 124800 | 9756871900 | 27900 | 27950 | 28000 | 27900 | 76 |
| 409 | 20241230 | 124700 | 9754747550 | 27950 | 27950 | 27950 | 27950 | 3 |
| 410 | 20241230 | 124600 | 9754663700 | 27950 | 27950 | 27950 | 27950 | 4 |
| 411 | 20241230 | 124500 | 9754551900 | 27900 | 27950 | 28000 | 27900 | 275 |
| 412 | 20241230 | 124400 | 9746867000 | 27900 | 27900 | 28000 | 27900 | 348 |
| 413 | 20241230 | 124300 | 9737146750 | 27950 | 28000 | 28000 | 27950 | 198 |
| 414 | 20241230 | 124200 | 9731612400 | 28000 | 27900 | 28000 | 27900 | 516 |
| 415 | 20241230 | 124100 | 9717197750 | 27900 | 27900 | 27950 | 27900 | 222 |
| 416 | 20241230 | 124000 | 9711003700 | 27950 | 27950 | 27950 | 27950 | 9 |
| 417 | 20241230 | 123900 | 9710752150 | 27950 | 28000 | 28000 | 27900 | 102 |
| 418 | 20241230 | 123800 | 9707903200 | 28000 | 27900 | 28000 | 27900 | 11 |
| 419 | 20241230 | 123700 | 9707595300 | 27900 | 28000 | 28000 | 27900 | 118 |
| 420 | 20241230 | 123600 | 9704302250 | 28000 | 28000 | 28050 | 27900 | 239 |
| 421 | 20241230 | 123500 | 9697614750 | 27950 | 28000 | 28000 | 27950 | 323 |
| 422 | 20241230 | 123400 | 9688583850 | 28000 | 28050 | 28100 | 28000 | 170 |
| 423 | 20241230 | 123300 | 9683823500 | 28050 | 28100 | 28100 | 28000 | 754 |
| 424 | 20241230 | 123200 | 9662671850 | 28100 | 28100 | 28100 | 28050 | 511 |
| 425 | 20241230 | 123100 | 9648327500 | 28100 | 28050 | 28100 | 28050 | 230 |
| 426 | 20241230 | 123000 | 9641872450 | 28000 | 28000 | 28050 | 28000 | 135 |
| 427 | 20241230 | 122900 | 9638090800 | 28000 | 28050 | 28050 | 28000 | 266 |
| 428 | 20241230 | 122800 | 9630635700 | 28050 | 28000 | 28050 | 28000 | 516 |
| 429 | 20241230 | 122700 | 9616187550 | 28000 | 27850 | 28050 | 27850 | 2560 |
| 430 | 20241230 | 122600 | 9544663500 | 27850 | 27850 | 27850 | 27850 | 2126 |
| 431 | 20241230 | 122500 | 9485454400 | 27850 | 27850 | 27850 | 27800 | 77 |
| 432 | 20241230 | 122400 | 9483313300 | 27850 | 27800 | 27850 | 27800 | 64 |
| 433 | 20241230 | 122300 | 9481531400 | 27850 | 27850 | 27850 | 27850 | 5 |
| 434 | 20241230 | 122200 | 9481392150 | 27800 | 27800 | 27800 | 27800 | 10 |
| 435 | 20241230 | 122100 | 9481114150 | 27850 | 27850 | 27850 | 27800 | 52 |
| 436 | 20241230 | 122000 | 9479666600 | 27800 | 27750 | 27850 | 27750 | 86 |
| 437 | 20241230 | 121900 | 9477271750 | 27750 | 27800 | 27800 | 27750 | 856 |
| 438 | 20241230 | 121800 | 9453476250 | 27750 | 27750 | 27800 | 27750 | 717 |
| 439 | 20241230 | 121700 | 9433550000 | 27750 | 27750 | 27750 | 27750 | 132 |
| 440 | 20241230 | 121600 | 9429887000 | 27750 | 27700 | 27750 | 27700 | 135 |
| 441 | 20241230 | 121500 | 9426141750 | 27750 | 27750 | 27800 | 27700 | 2019 |
| 442 | 20241230 | 121400 | 9370164250 | 27800 | 27750 | 27800 | 27750 | 9 |
| 443 | 20241230 | 121300 | 9369914300 | 27800 | 27800 | 27800 | 27800 | 23 |
| 444 | 20241230 | 121200 | 9369274900 | 27850 | 27800 | 27850 | 27800 | 113 |
| 445 | 20241230 | 121100 | 9366131750 | 27850 | 27800 | 27850 | 27800 | 652 |
| 446 | 20241230 | 121000 | 9348004400 | 27800 | 27800 | 27800 | 27750 | 51 |
| 447 | 20241230 | 120900 | 9346587900 | 27800 | 27700 | 27800 | 27700 | 465 |
| 448 | 20241230 | 120800 | 9333680400 | 27600 | 27650 | 27650 | 27600 | 146 |
| 449 | 20241230 | 120700 | 9329646350 | 27700 | 27700 | 27750 | 27700 | 866 |
| 450 | 20241230 | 120600 | 9305638250 | 27700 | 27600 | 27700 | 27600 | 450 |
| 451 | 20241230 | 120500 | 9293209450 | 27600 | 27600 | 27600 | 27600 | 1 |
| 452 | 20241230 | 120400 | 9293181850 | 27600 | 27650 | 27650 | 27600 | 1418 |
| 453 | 20241230 | 120300 | 9254014800 | 27650 | 27750 | 27750 | 27650 | 249 |
| 454 | 20241230 | 120200 | 9247126100 | 27700 | 27750 | 27750 | 27650 | 729 |
| 455 | 20241230 | 120100 | 9226950450 | 27750 | 27800 | 27800 | 27750 | 17 |
| 456 | 20241230 | 120000 | 9226478250 | 27800 | 27800 | 27800 | 27750 | 112 |
| 457 | 20241230 | 115900 | 9223368350 | 27800 | 27800 | 27800 | 27800 | 39 |
| 458 | 20241230 | 115800 | 9222284150 | 27850 | 27750 | 27850 | 27750 | 16 |
| 459 | 20241230 | 115700 | 9221839550 | 27800 | 27750 | 27800 | 27750 | 45 |
| 460 | 20241230 | 115600 | 9220588850 | 27800 | 27750 | 27800 | 27750 | 53 |
| 461 | 20241230 | 115500 | 9219117950 | 27750 | 27750 | 27750 | 27750 | 60 |
| 462 | 20241230 | 115400 | 9217452950 | 27800 | 27700 | 27800 | 27700 | 462 |
| 463 | 20241230 | 115300 | 9204620650 | 27750 | 27750 | 27750 | 27750 | 110 |
| 464 | 20241230 | 115200 | 9201568150 | 27750 | 27800 | 27800 | 27750 | 378 |
| 465 | 20241230 | 115100 | 9191063650 | 27800 | 27800 | 27800 | 27700 | 70 |
| 466 | 20241230 | 115000 | 9189119550 | 27800 | 27800 | 27800 | 27800 | 7 |
| 467 | 20241230 | 114900 | 9188924950 | 27800 | 27850 | 27850 | 27800 | 1121 |
| 468 | 20241230 | 114800 | 9157760400 | 27800 | 27850 | 27850 | 27800 | 90 |
| 469 | 20241230 | 114700 | 9155256600 | 27800 | 27800 | 27800 | 27800 | 11 |
| 470 | 20241230 | 114600 | 9154950800 | 27800 | 27750 | 27800 | 27750 | 561 |
| 471 | 20241230 | 114500 | 9139382950 | 27750 | 27700 | 27750 | 27700 | 111 |
| 472 | 20241230 | 114400 | 9136303000 | 27700 | 27750 | 27750 | 27700 | 21 |
| 473 | 20241230 | 114300 | 9135720900 | 27750 | 27700 | 27750 | 27700 | 477 |
| 474 | 20241230 | 114200 | 9122507850 | 27750 | 27700 | 27750 | 27700 | 277 |
| 475 | 20241230 | 114100 | 9114828750 | 27700 | 27750 | 27750 | 27700 | 168 |
| 476 | 20241230 | 114000 | 9110173950 | 27750 | 27600 | 27750 | 27600 | 376 |
| 477 | 20241230 | 113900 | 9099742550 | 27600 | 27600 | 27650 | 27600 | 285 |
| 478 | 20241230 | 113800 | 9091869450 | 27600 | 27700 | 27700 | 27600 | 1772 |
| 479 | 20241230 | 113700 | 9042885250 | 27700 | 27700 | 27750 | 27700 | 1100 |
| 480 | 20241230 | 113600 | 9012414900 | 27750 | 27900 | 27950 | 27700 | 2675 |
| 481 | 20241230 | 113500 | 8938135800 | 27900 | 27900 | 27900 | 27900 | 352 |
| 482 | 20241230 | 113400 | 8928315000 | 27900 | 27900 | 27950 | 27900 | 177 |
| 483 | 20241230 | 113300 | 8923376450 | 27900 | 27900 | 27950 | 27900 | 132 |
| 484 | 20241230 | 113200 | 8919690850 | 27900 | 27950 | 28000 | 27900 | 12 |
| 485 | 20241230 | 113100 | 8919355900 | 27950 | 27950 | 27950 | 27950 | 3 |
| 486 | 20241230 | 113000 | 8919272050 | 27950 | 27950 | 27950 | 27900 | 81 |
| 487 | 20241230 | 112900 | 8917009200 | 27900 | 27950 | 27950 | 27900 | 39 |
| 488 | 20241230 | 112800 | 8915919300 | 27950 | 28000 | 28000 | 27850 | 458 |
| 489 | 20241230 | 112700 | 8903121950 | 28000 | 27950 | 28000 | 27900 | 133 |
| 490 | 20241230 | 112600 | 8899405300 | 27950 | 27950 | 28000 | 27950 | 15 |
| 491 | 20241230 | 112500 | 8898985500 | 27950 | 27950 | 28000 | 27850 | 1186 |
| 492 | 20241230 | 112400 | 8865891750 | 27900 | 27950 | 28000 | 27900 | 438 |
| 493 | 20241230 | 112300 | 8853647700 | 27950 | 27950 | 28000 | 27950 | 107 |
| 494 | 20241230 | 112200 | 8850656400 | 28000 | 28000 | 28000 | 28000 | 139 |
| 495 | 20241230 | 112100 | 8846764400 | 28000 | 28100 | 28100 | 27800 | 2921 |
| 496 | 20241230 | 112000 | 8765258550 | 28000 | 28100 | 28100 | 27950 | 947 |
| 497 | 20241230 | 111900 | 8738764250 | 27950 | 28150 | 28150 | 27950 | 1121 |
| 498 | 20241230 | 111800 | 8707260000 | 28150 | 28100 | 28200 | 28000 | 2701 |
| 499 | 20241230 | 111700 | 8631226300 | 28100 | 28050 | 28100 | 28050 | 841 |
| 500 | 20241230 | 111600 | 8607598050 | 28100 | 28150 | 28150 | 28000 | 1852 |
| 501 | 20241230 | 111500 | 8555536650 | 28150 | 27900 | 28150 | 27900 | 4643 |
| 502 | 20241230 | 111400 | 8425562100 | 27800 | 27850 | 27850 | 27800 | 76 |
| 503 | 20241230 | 111300 | 8423449050 | 27800 | 27900 | 27900 | 27750 | 167 |
| 504 | 20241230 | 111200 | 8418809250 | 27900 | 27800 | 27900 | 27750 | 340 |
| 505 | 20241230 | 111100 | 8409344500 | 27750 | 27800 | 27800 | 27750 | 303 |
| 506 | 20241230 | 111000 | 8400933550 | 27850 | 27850 | 27850 | 27750 | 234 |
| 507 | 20241230 | 110900 | 8394427550 | 27850 | 27850 | 27950 | 27850 | 158 |
| 508 | 20241230 | 110800 | 8390025350 | 27850 | 27800 | 27850 | 27750 | 56 |
| 509 | 20241230 | 110700 | 8388469150 | 27800 | 27950 | 27950 | 27800 | 240 |
| 510 | 20241230 | 110600 | 8381795050 | 27850 | 27750 | 27950 | 27750 | 2546 |
| 511 | 20241230 | 110500 | 8311117300 | 27750 | 27950 | 27950 | 27750 | 1018 |
| 512 | 20241230 | 110400 | 8282776600 | 28000 | 28050 | 28150 | 27950 | 3083 |
| 513 | 20241230 | 110300 | 8196450750 | 28100 | 28000 | 28100 | 27950 | 4102 |
| 514 | 20241230 | 110200 | 8081552500 | 28000 | 28000 | 28100 | 28000 | 410 |
| 515 | 20241230 | 110100 | 8070048900 | 28100 | 28100 | 28100 | 28000 | 167 |
| 516 | 20241230 | 110000 | 8065365450 | 28100 | 28000 | 28100 | 27900 | 165 |
| 517 | 20241230 | 105900 | 8060743150 | 27850 | 27950 | 28100 | 27850 | 321 |
| 518 | 20241230 | 105800 | 8051755300 | 27950 | 28000 | 28000 | 27750 | 735 |
| 519 | 20241230 | 105700 | 8031281400 | 28000 | 27750 | 28000 | 27750 | 1541 |
| 520 | 20241230 | 105600 | 7988439350 | 27750 | 28000 | 28000 | 27750 | 1836 |
| 521 | 20241230 | 105500 | 7937240550 | 28000 | 28150 | 28200 | 28000 | 1462 |
| 522 | 20241230 | 105400 | 7896236850 | 28050 | 28200 | 28200 | 28050 | 1640 |
| 523 | 20241230 | 105300 | 7850154350 | 28150 | 28250 | 28250 | 28100 | 1613 |
| 524 | 20241230 | 105200 | 7804708650 | 28250 | 28150 | 28250 | 28050 | 756 |
| 525 | 20241230 | 105100 | 7783399300 | 28150 | 28200 | 28200 | 28050 | 511 |
| 526 | 20241230 | 105000 | 7769032000 | 28200 | 28150 | 28250 | 28100 | 646 |
| 527 | 20241230 | 104900 | 7750822000 | 28100 | 28150 | 28200 | 28100 | 311 |
| 528 | 20241230 | 104800 | 7742059800 | 28100 | 28150 | 28200 | 28050 | 4458 |
| 529 | 20241230 | 104700 | 7616621750 | 28200 | 28250 | 28250 | 28150 | 583 |
| 530 | 20241230 | 104600 | 7600190150 | 28250 | 28200 | 28450 | 28100 | 13490 |
| 531 | 20241230 | 104500 | 7219238700 | 28150 | 27900 | 28150 | 27900 | 2994 |
| 532 | 20241230 | 104400 | 7135350700 | 27900 | 27950 | 27950 | 27850 | 516 |
| 533 | 20241230 | 104300 | 7120973800 | 27950 | 27950 | 27950 | 27850 | 376 |
| 534 | 20241230 | 104200 | 7110475700 | 27900 | 27800 | 28000 | 27800 | 96 |
| 535 | 20241230 | 104100 | 7107795000 | 27950 | 27850 | 27950 | 27800 | 1302 |
| 536 | 20241230 | 104000 | 7071564500 | 27850 | 27900 | 27950 | 27850 | 143 |
| 537 | 20241230 | 103900 | 7067575450 | 27850 | 27950 | 27950 | 27850 | 1135 |
| 538 | 20241230 | 103800 | 7035909850 | 27950 | 28100 | 28100 | 27950 | 2413 |
| 539 | 20241230 | 103700 | 6968341200 | 28100 | 28000 | 28200 | 27900 | 3128 |
| 540 | 20241230 | 103600 | 6880568150 | 28000 | 27800 | 28000 | 27800 | 1223 |
| 541 | 20241230 | 103500 | 6846459350 | 27850 | 27800 | 27850 | 27750 | 905 |
| 542 | 20241230 | 103400 | 6821286250 | 27850 | 27900 | 27900 | 27850 | 927 |
| 543 | 20241230 | 103300 | 6795467000 | 27900 | 27750 | 27900 | 27750 | 2322 |
| 544 | 20241230 | 103200 | 6730814650 | 27750 | 27700 | 27750 | 27600 | 1514 |
| 545 | 20241230 | 103100 | 6688968900 | 27700 | 27700 | 27700 | 27700 | 63 |
| 546 | 20241230 | 103000 | 6687223800 | 27750 | 27700 | 27750 | 27650 | 138 |
| 547 | 20241230 | 102900 | 6683400450 | 27700 | 27750 | 27750 | 27700 | 162 |
| 548 | 20241230 | 102800 | 6678907300 | 27700 | 27700 | 27750 | 27650 | 1975 |
| 549 | 20241230 | 102700 | 6624111250 | 27700 | 27800 | 27800 | 27700 | 78 |
| 550 | 20241230 | 102600 | 6621946950 | 27700 | 27700 | 27800 | 27700 | 88 |
| 551 | 20241230 | 102500 | 6619508650 | 27700 | 27800 | 27800 | 27700 | 197 |
| 552 | 20241230 | 102400 | 6614044850 | 27800 | 27750 | 27800 | 27750 | 676 |
| 553 | 20241230 | 102300 | 6595277050 | 27800 | 27800 | 27800 | 27750 | 26 |
| 554 | 20241230 | 102200 | 6594554900 | 27650 | 27750 | 27800 | 27650 | 284 |
| 555 | 20241230 | 102100 | 6586664150 | 27750 | 27750 | 27750 | 27550 | 1270 |
| 556 | 20241230 | 102000 | 6551520650 | 27750 | 27600 | 27850 | 27600 | 91 |
| 557 | 20241230 | 101900 | 6548999500 | 27850 | 27500 | 27850 | 27500 | 1677 |
| 558 | 20241230 | 101800 | 6502452600 | 27500 | 27500 | 27650 | 27500 | 511 |
| 559 | 20241230 | 101700 | 6488389550 | 27500 | 27650 | 27700 | 27500 | 2944 |
| 560 | 20241230 | 101600 | 6407134950 | 27650 | 27700 | 27750 | 27650 | 554 |
| 561 | 20241230 | 101500 | 6391806650 | 27700 | 27650 | 27750 | 27650 | 534 |
| 562 | 20241230 | 101400 | 6377010500 | 27700 | 27650 | 27750 | 27600 | 307 |
| 563 | 20241230 | 101300 | 6368517100 | 27650 | 27650 | 27750 | 27650 | 1180 |
| 564 | 20241230 | 101200 | 6335888400 | 27850 | 27800 | 27900 | 27650 | 700 |
| 565 | 20241230 | 101100 | 6316503700 | 27800 | 27850 | 27900 | 27800 | 359 |
| 566 | 20241230 | 101000 | 6306505650 | 27850 | 27800 | 27900 | 27700 | 3560 |
| 567 | 20241230 | 100900 | 6207434200 | 27750 | 27950 | 27950 | 27600 | 3550 |
| 568 | 20241230 | 100800 | 6108901450 | 27950 | 28100 | 28100 | 27900 | 2004 |
| 569 | 20241230 | 100700 | 6052720050 | 28150 | 28450 | 28500 | 28100 | 2926 |
| 570 | 20241230 | 100600 | 5969636300 | 28500 | 27900 | 28500 | 27900 | 8320 |
| 571 | 20241230 | 100500 | 5734031150 | 27900 | 28150 | 28200 | 27900 | 3333 |
| 572 | 20241230 | 100400 | 5640301800 | 28150 | 28050 | 28300 | 28000 | 2044 |
| 573 | 20241230 | 100300 | 5582852700 | 28050 | 28300 | 28300 | 28000 | 9385 |
| 574 | 20241230 | 100200 | 5317890200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 575 | 20241230 | 100100 | 5317890200 | 28150 | 28000 | 28150 | 27950 | 10707 |
| 576 | 20241230 | 100000 | 5017385700 | 27900 | 27750 | 28000 | 27750 | 6210 |
| 577 | 20241230 | 095900 | 4843948300 | 27950 | 27800 | 27950 | 27800 | 2779 |
| 578 | 20241230 | 095800 | 4766548600 | 27800 | 27800 | 27900 | 27750 | 3007 |
| 579 | 20241230 | 095700 | 4682871150 | 27750 | 27800 | 27850 | 27750 | 1345 |
| 580 | 20241230 | 095600 | 4645481100 | 27800 | 27600 | 27800 | 27600 | 1611 |
| 581 | 20241230 | 095500 | 4600859150 | 27600 | 27700 | 27700 | 27600 | 1262 |
| 582 | 20241230 | 095400 | 4565987900 | 27700 | 27700 | 27750 | 27700 | 185 |
| 583 | 20241230 | 095300 | 4560858950 | 27700 | 27750 | 27750 | 27700 | 1416 |
| 584 | 20241230 | 095200 | 4521580600 | 27750 | 27600 | 27750 | 27600 | 598 |
| 585 | 20241230 | 095100 | 4505019250 | 27600 | 27700 | 27750 | 27600 | 941 |
| 586 | 20241230 | 095000 | 4479020350 | 27750 | 27750 | 27850 | 27700 | 1359 |
| 587 | 20241230 | 094900 | 4441276000 | 27750 | 27650 | 27800 | 27650 | 3139 |
| 588 | 20241230 | 094800 | 4354256650 | 27650 | 27550 | 27700 | 27550 | 2652 |
| 589 | 20241230 | 094700 | 4280965950 | 27550 | 27550 | 27600 | 27550 | 526 |
| 590 | 20241230 | 094600 | 4266473350 | 27600 | 27550 | 27600 | 27500 | 366 |
| 591 | 20241230 | 094500 | 4256381900 | 27550 | 27550 | 27600 | 27500 | 2279 |
| 592 | 20241230 | 094400 | 4193568350 | 27550 | 27550 | 27550 | 27500 | 162 |
| 593 | 20241230 | 094300 | 4189112350 | 27450 | 27450 | 27550 | 27450 | 474 |
| 594 | 20241230 | 094200 | 4176083650 | 27450 | 27600 | 27600 | 27450 | 628 |
| 595 | 20241230 | 094100 | 4158785500 | 27650 | 27450 | 27650 | 27400 | 2368 |
| 596 | 20241230 | 094000 | 4093558650 | 27350 | 27450 | 27450 | 27350 | 316 |
| 597 | 20241230 | 093900 | 4084889450 | 27500 | 27450 | 27500 | 27350 | 2124 |
| 598 | 20241230 | 093800 | 4026603700 | 27450 | 27450 | 27450 | 27400 | 440 |
| 599 | 20241230 | 093700 | 4014534000 | 27500 | 27350 | 27550 | 27300 | 3299 |
| 600 | 20241230 | 093600 | 3923998450 | 27350 | 27400 | 27400 | 27300 | 1373 |
| 601 | 20241230 | 093500 | 3886413150 | 27350 | 27250 | 27450 | 27250 | 3786 |
| 602 | 20241230 | 093400 | 3782840200 | 27200 | 27200 | 27300 | 27200 | 2289 |
| 603 | 20241230 | 093300 | 3720528600 | 27300 | 27350 | 27400 | 27100 | 4352 |
| 604 | 20241230 | 093200 | 3601561250 | 27300 | 27100 | 27400 | 27000 | 4442 |
| 605 | 20241230 | 093100 | 3480633650 | 26950 | 26850 | 27100 | 26850 | 3652 |
| 606 | 20241230 | 093000 | 3382106600 | 26800 | 27000 | 27000 | 26800 | 259 |
| 607 | 20241230 | 092900 | 3375141000 | 27000 | 26950 | 27000 | 26800 | 662 |
| 608 | 20241230 | 092800 | 3357330650 | 26950 | 27050 | 27100 | 26900 | 674 |
| 609 | 20241230 | 092700 | 3339176650 | 27100 | 26750 | 27250 | 26750 | 16765 |
| 610 | 20241230 | 092600 | 2885502900 | 26750 | 26750 | 26800 | 26700 | 1363 |
| 611 | 20241230 | 092500 | 2849044650 | 26800 | 26750 | 26800 | 26550 | 2617 |
| 612 | 20241230 | 092400 | 2779177600 | 26750 | 26600 | 26850 | 26600 | 4158 |
| 613 | 20241230 | 092300 | 2667889450 | 26650 | 26350 | 26650 | 26350 | 3833 |
| 614 | 20241230 | 092200 | 2566169250 | 26500 | 26200 | 26500 | 26200 | 782 |
| 615 | 20241230 | 092100 | 2545531900 | 26200 | 26100 | 26250 | 26050 | 730 |
| 616 | 20241230 | 092000 | 2526455950 | 26100 | 26100 | 26100 | 26100 | 28 |
| 617 | 20241230 | 091900 | 2525725150 | 26200 | 26200 | 26300 | 26150 | 1462 |
| 618 | 20241230 | 091800 | 2487392050 | 26300 | 26150 | 26350 | 26050 | 811 |
| 619 | 20241230 | 091700 | 2466095600 | 26000 | 26400 | 26400 | 25850 | 15220 |
| 620 | 20241230 | 091600 | 2071145100 | 26400 | 26250 | 26400 | 26200 | 671 |
| 621 | 20241230 | 091500 | 2053518350 | 26250 | 26150 | 26300 | 26150 | 1437 |
| 622 | 20241230 | 091400 | 2015889900 | 26150 | 26100 | 26250 | 26100 | 222 |
| 623 | 20241230 | 091300 | 2010074800 | 26200 | 26500 | 26500 | 26050 | 3094 |
| 624 | 20241230 | 091200 | 1928824600 | 26500 | 26500 | 26500 | 26350 | 824 |
| 625 | 20241230 | 091100 | 1907065750 | 26500 | 26200 | 26550 | 26050 | 1546 |
| 626 | 20241230 | 091000 | 1866245150 | 26400 | 26450 | 26750 | 26200 | 3958 |
| 627 | 20241230 | 090900 | 1761070350 | 26250 | 26100 | 26500 | 26000 | 5091 |
| 628 | 20241230 | 090800 | 1627328550 | 26300 | 25850 | 26300 | 25700 | 6185 |
| 629 | 20241230 | 090700 | 1466196700 | 25650 | 25550 | 26100 | 25400 | 4319 |
| 630 | 20241230 | 090600 | 1354716300 | 25400 | 25500 | 25600 | 25400 | 4201 |
| 631 | 20241230 | 090500 | 1247660600 | 25450 | 25500 | 25550 | 25350 | 4736 |
| 632 | 20241230 | 090400 | 1127423500 | 25400 | 25400 | 25450 | 25200 | 6322 |
| 633 | 20241230 | 090300 | 967476200 | 25400 | 25500 | 25650 | 25250 | 12691 |
| 634 | 20241230 | 090200 | 645197350 | 25450 | 25900 | 25900 | 25400 | 12383 |
| 635 | 20241230 | 090100 | 328268900 | 25950 | 25800 | 26150 | 25750 | 4421 |
| 636 | 20241230 | 090000 | 213236950 | 25950 | 25600 | 25950 | 25500 | 7673 |