34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 193000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 3760 |
| 3 | 20241230 | 192900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20241230 | 192800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20241230 | 192700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20241230 | 192600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20241230 | 192500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20241230 | 192400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20241230 | 192300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20241230 | 192200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20241230 | 192100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20241230 | 192000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20241230 | 191900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20241230 | 191800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20241230 | 191700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20241230 | 191600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20241230 | 191500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20241230 | 191400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20241230 | 191300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20241230 | 191200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20241230 | 191100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20241230 | 191000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20241230 | 190900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20241230 | 190800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20241230 | 190700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20241230 | 190600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20241230 | 190500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20241230 | 190400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20241230 | 190300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20241230 | 190200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20241230 | 190100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20241230 | 190000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 3760 |
| 33 | 20241230 | 185900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20241230 | 185800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20241230 | 185700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20241230 | 185600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20241230 | 185500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20241230 | 185400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20241230 | 185300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20241230 | 185200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20241230 | 185100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20241230 | 185000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20241230 | 184900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20241230 | 184800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20241230 | 184700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20241230 | 184600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20241230 | 184500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20241230 | 184400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20241230 | 184300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20241230 | 184200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20241230 | 184100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20241230 | 184000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20241230 | 183900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20241230 | 183800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20241230 | 183700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20241230 | 183600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20241230 | 183500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20241230 | 183400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20241230 | 183300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20241230 | 183200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20241230 | 183100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20241230 | 183000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 3760 |
| 63 | 20241230 | 182900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20241230 | 182800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20241230 | 182700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20241230 | 182600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20241230 | 182500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20241230 | 182400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20241230 | 182300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20241230 | 182200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20241230 | 182100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20241230 | 182000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20241230 | 181900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20241230 | 181800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20241230 | 181700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20241230 | 181600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20241230 | 181500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20241230 | 181400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20241230 | 181300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20241230 | 181200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20241230 | 181100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20241230 | 181000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20241230 | 180900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20241230 | 180800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20241230 | 180700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20241230 | 180600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20241230 | 180500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20241230 | 180400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20241230 | 180300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20241230 | 180200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20241230 | 180100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20241230 | 180000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 3760 |
| 93 | 20241230 | 175900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20241230 | 175800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20241230 | 175700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20241230 | 175600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20241230 | 175500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20241230 | 175400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20241230 | 175300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20241230 | 175200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20241230 | 175100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20241230 | 175000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20241230 | 174900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20241230 | 174800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20241230 | 174700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20241230 | 174600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20241230 | 174500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20241230 | 174400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20241230 | 174300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20241230 | 174200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20241230 | 174100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20241230 | 174000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20241230 | 173900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20241230 | 173800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20241230 | 173700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20241230 | 173600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20241230 | 173500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20241230 | 173400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20241230 | 173300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20241230 | 173200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20241230 | 173100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20241230 | 173000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 3760 |
| 123 | 20241230 | 172900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20241230 | 172800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20241230 | 172700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20241230 | 172600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20241230 | 172500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20241230 | 172400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20241230 | 172300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20241230 | 172200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20241230 | 172100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20241230 | 172000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20241230 | 171900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20241230 | 171800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20241230 | 171700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20241230 | 171600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20241230 | 171500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20241230 | 171400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20241230 | 171300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20241230 | 171200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20241230 | 171100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20241230 | 171000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20241230 | 170900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20241230 | 170800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20241230 | 170700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20241230 | 170600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20241230 | 170500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20241230 | 170400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20241230 | 170300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20241230 | 170200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20241230 | 170100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20241230 | 170000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 3760 |
| 153 | 20241230 | 165900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20241230 | 165800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20241230 | 165700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20241230 | 165600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20241230 | 165500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20241230 | 165400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20241230 | 165300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20241230 | 165200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20241230 | 165100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20241230 | 165000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20241230 | 164900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20241230 | 164800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20241230 | 164700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20241230 | 164600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20241230 | 164500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20241230 | 164400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20241230 | 164300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20241230 | 164200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20241230 | 164100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20241230 | 164000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20241230 | 163900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20241230 | 163800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20241230 | 163700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20241230 | 163600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20241230 | 163500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20241230 | 163400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20241230 | 163300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20241230 | 163200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20241230 | 163100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20241230 | 163000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 3760 |
| 183 | 20241230 | 162900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20241230 | 162800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20241230 | 162700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20241230 | 162600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20241230 | 162500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20241230 | 162400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20241230 | 162300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20241230 | 162200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20241230 | 162100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20241230 | 162000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20241230 | 161900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20241230 | 161800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20241230 | 161700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20241230 | 161600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20241230 | 161500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20241230 | 161400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20241230 | 161300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20241230 | 161200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20241230 | 161100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20241230 | 161000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20241230 | 160900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20241230 | 160800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20241230 | 160700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20241230 | 160600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20241230 | 160500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20241230 | 160400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20241230 | 160300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20241230 | 160200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20241230 | 160100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20241230 | 160000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 3760 |
| 213 | 20241230 | 155900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20241230 | 155800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20241230 | 155700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20241230 | 155600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20241230 | 155500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20241230 | 155400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20241230 | 155300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20241230 | 155200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20241230 | 155100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20241230 | 155000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20241230 | 154900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20241230 | 154800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20241230 | 154700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20241230 | 154600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20241230 | 154500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20241230 | 154400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20241230 | 154300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20241230 | 154200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20241230 | 154100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20241230 | 154000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20241230 | 153900 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20241230 | 153800 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20241230 | 153700 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20241230 | 153600 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20241230 | 153500 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20241230 | 153400 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20241230 | 153300 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20241230 | 153200 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20241230 | 153100 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 242 | 20241230 | 153000 | 6909303650 | 24100 | 24100 | 24100 | 24100 | 7520 |
| 243 | 20241230 | 152900 | 6818687650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 244 | 20241230 | 152800 | 6818687650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 245 | 20241230 | 152700 | 6818687650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 246 | 20241230 | 152600 | 6818687650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 247 | 20241230 | 152500 | 6818687650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 248 | 20241230 | 152400 | 6818687650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 249 | 20241230 | 152300 | 6818687650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 250 | 20241230 | 152200 | 6818687650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 251 | 20241230 | 152100 | 6818687650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 252 | 20241230 | 152000 | 6818687650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 253 | 20241230 | 151900 | 6818687650 | 24100 | 24150 | 24150 | 24100 | 1043 |
| 254 | 20241230 | 151800 | 6793517600 | 24100 | 24100 | 24150 | 24050 | 1166 |
| 255 | 20241230 | 151700 | 6765418300 | 24150 | 24100 | 24150 | 24100 | 2356 |
| 256 | 20241230 | 151600 | 6708615150 | 24100 | 24150 | 24150 | 24100 | 930 |
| 257 | 20241230 | 151500 | 6686160150 | 24150 | 24150 | 24150 | 24100 | 1453 |
| 258 | 20241230 | 151400 | 6651071400 | 24150 | 24200 | 24200 | 24100 | 5216 |
| 259 | 20241230 | 151300 | 6525101450 | 24200 | 24150 | 24200 | 24150 | 1822 |
| 260 | 20241230 | 151200 | 6481019350 | 24200 | 24200 | 24200 | 24150 | 187 |
| 261 | 20241230 | 151100 | 6476496150 | 24200 | 24200 | 24250 | 24200 | 343 |
| 262 | 20241230 | 151000 | 6468193500 | 24250 | 24200 | 24250 | 24200 | 4409 |
| 263 | 20241230 | 150900 | 6361491200 | 24250 | 24250 | 24250 | 24200 | 1130 |
| 264 | 20241230 | 150800 | 6334134000 | 24200 | 24200 | 24250 | 24200 | 725 |
| 265 | 20241230 | 150700 | 6316588700 | 24200 | 24250 | 24250 | 24200 | 402 |
| 266 | 20241230 | 150600 | 6306857950 | 24250 | 24200 | 24250 | 24200 | 582 |
| 267 | 20241230 | 150500 | 6292749850 | 24200 | 24200 | 24250 | 24200 | 102 |
| 268 | 20241230 | 150400 | 6290279400 | 24200 | 24250 | 24250 | 24200 | 322 |
| 269 | 20241230 | 150300 | 6282475200 | 24250 | 24250 | 24250 | 24250 | 601 |
| 270 | 20241230 | 150200 | 6267900950 | 24250 | 24250 | 24250 | 24250 | 1090 |
| 271 | 20241230 | 150100 | 6241468450 | 24250 | 24250 | 24300 | 24250 | 2640 |
| 272 | 20241230 | 150000 | 6177402550 | 24250 | 24200 | 24250 | 24200 | 634 |
| 273 | 20241230 | 145900 | 6162028100 | 24200 | 24200 | 24250 | 24200 | 718 |
| 274 | 20241230 | 145800 | 6144618700 | 24200 | 24300 | 24300 | 24200 | 636 |
| 275 | 20241230 | 145700 | 6129191550 | 24300 | 24250 | 24300 | 24250 | 100 |
| 276 | 20241230 | 145600 | 6126764050 | 24250 | 24250 | 24250 | 24250 | 446 |
| 277 | 20241230 | 145500 | 6115948550 | 24250 | 24250 | 24250 | 24200 | 366 |
| 278 | 20241230 | 145400 | 6107078050 | 24250 | 24300 | 24300 | 24250 | 955 |
| 279 | 20241230 | 145300 | 6083901950 | 24300 | 24300 | 24300 | 24250 | 16 |
| 280 | 20241230 | 145200 | 6083513250 | 24300 | 24250 | 24300 | 24250 | 368 |
| 281 | 20241230 | 145100 | 6074571750 | 24250 | 24250 | 24250 | 24200 | 269 |
| 282 | 20241230 | 145000 | 6068049600 | 24250 | 24250 | 24250 | 24200 | 267 |
| 283 | 20241230 | 144900 | 6061575100 | 24250 | 24300 | 24300 | 24200 | 829 |
| 284 | 20241230 | 144800 | 6041481950 | 24300 | 24300 | 24300 | 24200 | 329 |
| 285 | 20241230 | 144700 | 6033499600 | 24250 | 24250 | 24250 | 24250 | 182 |
| 286 | 20241230 | 144600 | 6029086100 | 24250 | 24250 | 24250 | 24250 | 206 |
| 287 | 20241230 | 144500 | 6024090600 | 24250 | 24200 | 24250 | 24200 | 1252 |
| 288 | 20241230 | 144400 | 5993755700 | 24250 | 24200 | 24250 | 24200 | 1125 |
| 289 | 20241230 | 144300 | 5966474950 | 24200 | 24200 | 24200 | 24200 | 124 |
| 290 | 20241230 | 144200 | 5963474150 | 24250 | 24200 | 24250 | 24200 | 93 |
| 291 | 20241230 | 144100 | 5961222900 | 24200 | 24200 | 24200 | 24200 | 915 |
| 292 | 20241230 | 144000 | 5939079900 | 24200 | 24200 | 24200 | 24150 | 353 |
| 293 | 20241230 | 143900 | 5930540900 | 24200 | 24150 | 24200 | 24150 | 58 |
| 294 | 20241230 | 143800 | 5929137700 | 24200 | 24200 | 24200 | 24150 | 196 |
| 295 | 20241230 | 143700 | 5924396550 | 24150 | 24200 | 24200 | 24150 | 278 |
| 296 | 20241230 | 143600 | 5917679800 | 24200 | 24250 | 24250 | 24200 | 2333 |
| 297 | 20241230 | 143500 | 5861197150 | 24250 | 24200 | 24250 | 24200 | 490 |
| 298 | 20241230 | 143400 | 5849323550 | 24250 | 24350 | 24350 | 24200 | 2617 |
| 299 | 20241230 | 143300 | 5785837450 | 24300 | 24250 | 24300 | 24250 | 9385 |
| 300 | 20241230 | 143200 | 5558041150 | 24250 | 24200 | 24250 | 24200 | 1716 |
| 301 | 20241230 | 143100 | 5516440600 | 24200 | 24200 | 24250 | 24200 | 1138 |
| 302 | 20241230 | 143000 | 5488897900 | 24150 | 24200 | 24250 | 24150 | 4017 |
| 303 | 20241230 | 142900 | 5391671950 | 24200 | 24200 | 24200 | 24150 | 98 |
| 304 | 20241230 | 142800 | 5389301100 | 24200 | 24200 | 24200 | 24150 | 351 |
| 305 | 20241230 | 142700 | 5380810100 | 24150 | 24150 | 24150 | 24150 | 55 |
| 306 | 20241230 | 142600 | 5379481850 | 24150 | 24150 | 24200 | 24150 | 202 |
| 307 | 20241230 | 142500 | 5374603100 | 24150 | 24150 | 24200 | 24150 | 244 |
| 308 | 20241230 | 142400 | 5368708350 | 24100 | 24150 | 24150 | 24100 | 233 |
| 309 | 20241230 | 142300 | 5363081500 | 24150 | 24100 | 24150 | 24100 | 147 |
| 310 | 20241230 | 142200 | 5359531500 | 24100 | 24150 | 24150 | 24100 | 153 |
| 311 | 20241230 | 142100 | 5355837050 | 24150 | 24150 | 24150 | 24150 | 430 |
| 312 | 20241230 | 142000 | 5345452550 | 24150 | 24150 | 24150 | 24150 | 198 |
| 313 | 20241230 | 141900 | 5340670850 | 24150 | 24150 | 24150 | 24150 | 673 |
| 314 | 20241230 | 141800 | 5324417900 | 24200 | 24150 | 24200 | 24150 | 102 |
| 315 | 20241230 | 141700 | 5321950500 | 24150 | 24150 | 24150 | 24150 | 132 |
| 316 | 20241230 | 141600 | 5318762700 | 24200 | 24200 | 24200 | 24200 | 464 |
| 317 | 20241230 | 141500 | 5307533900 | 24100 | 24200 | 24200 | 24100 | 3802 |
| 318 | 20241230 | 141400 | 5215560200 | 24200 | 24150 | 24200 | 24150 | 96 |
| 319 | 20241230 | 141300 | 5213237300 | 24200 | 24150 | 24200 | 24150 | 100 |
| 320 | 20241230 | 141200 | 5210818550 | 24200 | 24100 | 24200 | 24100 | 436 |
| 321 | 20241230 | 141100 | 5200286650 | 24100 | 24100 | 24150 | 24100 | 506 |
| 322 | 20241230 | 141000 | 5188087050 | 24150 | 24150 | 24150 | 24150 | 92 |
| 323 | 20241230 | 140900 | 5185865250 | 24150 | 24100 | 24150 | 24100 | 291 |
| 324 | 20241230 | 140800 | 5178850150 | 24150 | 24150 | 24150 | 24150 | 314 |
| 325 | 20241230 | 140700 | 5171267050 | 24150 | 24150 | 24150 | 24150 | 103 |
| 326 | 20241230 | 140600 | 5168779600 | 24150 | 24100 | 24150 | 24100 | 265 |
| 327 | 20241230 | 140500 | 5162382500 | 24100 | 24150 | 24150 | 24100 | 27 |
| 328 | 20241230 | 140400 | 5161730750 | 24150 | 24100 | 24150 | 24100 | 195 |
| 329 | 20241230 | 140300 | 5157021550 | 24150 | 24100 | 24150 | 24100 | 70 |
| 330 | 20241230 | 140200 | 5155334500 | 24100 | 24050 | 24100 | 24050 | 47 |
| 331 | 20241230 | 140100 | 5154202800 | 24100 | 24050 | 24100 | 24050 | 121 |
| 332 | 20241230 | 140000 | 5151289700 | 24100 | 24100 | 24100 | 24100 | 165 |
| 333 | 20241230 | 135900 | 5147313200 | 24100 | 24100 | 24150 | 24100 | 9 |
| 334 | 20241230 | 135800 | 5147096100 | 24100 | 24050 | 24100 | 24050 | 110 |
| 335 | 20241230 | 135700 | 5144445600 | 24050 | 24050 | 24050 | 24000 | 124 |
| 336 | 20241230 | 135600 | 5141467900 | 24050 | 24050 | 24050 | 24050 | 5 |
| 337 | 20241230 | 135500 | 5141347650 | 24050 | 24000 | 24050 | 24000 | 13 |
| 338 | 20241230 | 135400 | 5141035400 | 24000 | 24100 | 24100 | 24000 | 1400 |
| 339 | 20241230 | 135300 | 5107374150 | 24100 | 24100 | 24100 | 24050 | 342 |
| 340 | 20241230 | 135200 | 5099141950 | 24100 | 24100 | 24100 | 24100 | 160 |
| 341 | 20241230 | 135100 | 5095285950 | 24100 | 24100 | 24100 | 24100 | 747 |
| 342 | 20241230 | 135000 | 5077283250 | 24100 | 24050 | 24100 | 24050 | 2728 |
| 343 | 20241230 | 134900 | 5011553950 | 24100 | 24050 | 24100 | 24050 | 318 |
| 344 | 20241230 | 134800 | 5003902600 | 24100 | 24050 | 24100 | 24050 | 89 |
| 345 | 20241230 | 134700 | 5001757950 | 24050 | 24050 | 24050 | 24050 | 175 |
| 346 | 20241230 | 134600 | 4997549200 | 24100 | 24050 | 24100 | 24050 | 114 |
| 347 | 20241230 | 134500 | 4994806800 | 24050 | 24100 | 24100 | 24050 | 108 |
| 348 | 20241230 | 134400 | 4992209100 | 24100 | 24050 | 24100 | 24050 | 131 |
| 349 | 20241230 | 134300 | 4989052100 | 24050 | 24150 | 24150 | 24050 | 851 |
| 350 | 20241230 | 134200 | 4968543150 | 24150 | 24200 | 24200 | 24100 | 1167 |
| 351 | 20241230 | 134100 | 4940395900 | 24200 | 24200 | 24200 | 24150 | 1295 |
| 352 | 20241230 | 134000 | 4909097700 | 24250 | 24200 | 24250 | 24150 | 3700 |
| 353 | 20241230 | 133900 | 4819557250 | 24200 | 24100 | 24200 | 24100 | 2734 |
| 354 | 20241230 | 133800 | 4753451850 | 24150 | 24200 | 24200 | 24150 | 3549 |
| 355 | 20241230 | 133700 | 4667628500 | 24150 | 24200 | 24200 | 24150 | 134 |
| 356 | 20241230 | 133600 | 4664386250 | 24150 | 24150 | 24200 | 24150 | 333 |
| 357 | 20241230 | 133500 | 4656339700 | 24150 | 24150 | 24200 | 24100 | 1269 |
| 358 | 20241230 | 133400 | 4625690900 | 24200 | 24100 | 24200 | 24100 | 2001 |
| 359 | 20241230 | 133300 | 4577364950 | 24100 | 24100 | 24150 | 24100 | 3007 |
| 360 | 20241230 | 133200 | 4504892800 | 24050 | 24050 | 24100 | 24050 | 428 |
| 361 | 20241230 | 133100 | 4494596300 | 24100 | 24050 | 24100 | 24050 | 320 |
| 362 | 20241230 | 133000 | 4486890400 | 24050 | 24050 | 24100 | 24000 | 201 |
| 363 | 20241230 | 132900 | 4482057750 | 24100 | 24050 | 24100 | 24050 | 205 |
| 364 | 20241230 | 132800 | 4477127300 | 24100 | 24050 | 24100 | 24050 | 349 |
| 365 | 20241230 | 132700 | 4468723900 | 24050 | 23950 | 24050 | 23950 | 12375 |
| 366 | 20241230 | 132600 | 4171656750 | 23950 | 23950 | 23950 | 23950 | 15 |
| 367 | 20241230 | 132500 | 4171297500 | 23950 | 23950 | 23950 | 23950 | 50 |
| 368 | 20241230 | 132400 | 4170100000 | 23950 | 23950 | 23950 | 23950 | 30 |
| 369 | 20241230 | 132300 | 4169381500 | 23950 | 23950 | 23950 | 23950 | 93 |
| 370 | 20241230 | 132200 | 4167154150 | 23900 | 23950 | 23950 | 23900 | 376 |
| 371 | 20241230 | 132100 | 4158149000 | 23950 | 23950 | 24000 | 23950 | 622 |
| 372 | 20241230 | 132000 | 4143248350 | 23950 | 24000 | 24000 | 23950 | 171 |
| 373 | 20241230 | 131900 | 4139151900 | 24000 | 24000 | 24000 | 24000 | 163 |
| 374 | 20241230 | 131800 | 4135239900 | 24000 | 24000 | 24000 | 24000 | 108 |
| 375 | 20241230 | 131700 | 4132647900 | 24000 | 24000 | 24000 | 24000 | 101 |
| 376 | 20241230 | 131600 | 4130223900 | 24000 | 24000 | 24000 | 23950 | 581 |
| 377 | 20241230 | 131500 | 4116301750 | 24000 | 24000 | 24000 | 24000 | 3039 |
| 378 | 20241230 | 131400 | 4043365750 | 23950 | 23950 | 23950 | 23950 | 32 |
| 379 | 20241230 | 131300 | 4042599350 | 23950 | 23950 | 23950 | 23950 | 98 |
| 380 | 20241230 | 131200 | 4040252250 | 23950 | 24000 | 24000 | 23950 | 55 |
| 381 | 20241230 | 131100 | 4038934200 | 24000 | 23950 | 24000 | 23950 | 904 |
| 382 | 20241230 | 131000 | 4017243950 | 23950 | 23900 | 23950 | 23900 | 966 |
| 383 | 20241230 | 130900 | 3994111100 | 23900 | 23900 | 23900 | 23900 | 388 |
| 384 | 20241230 | 130800 | 3984837900 | 23900 | 23900 | 23950 | 23900 | 168 |
| 385 | 20241230 | 130700 | 3980820200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 386 | 20241230 | 130600 | 3980820200 | 23950 | 23950 | 23950 | 23950 | 81 |
| 387 | 20241230 | 130500 | 3978880250 | 23900 | 23950 | 23950 | 23900 | 96 |
| 388 | 20241230 | 130400 | 3976585150 | 23900 | 23950 | 23950 | 23900 | 78 |
| 389 | 20241230 | 130300 | 3974718350 | 23950 | 23950 | 23950 | 23900 | 441 |
| 390 | 20241230 | 130200 | 3964156500 | 23950 | 23900 | 23950 | 23900 | 248 |
| 391 | 20241230 | 130100 | 3958217000 | 23950 | 23900 | 23950 | 23900 | 522 |
| 392 | 20241230 | 130000 | 3945741050 | 23900 | 23900 | 23900 | 23900 | 206 |
| 393 | 20241230 | 125900 | 3940817650 | 23900 | 23900 | 23900 | 23900 | 51 |
| 394 | 20241230 | 125800 | 3939598750 | 23900 | 23900 | 23900 | 23900 | 1394 |
| 395 | 20241230 | 125700 | 3906282150 | 23950 | 23950 | 23950 | 23950 | 20 |
| 396 | 20241230 | 125600 | 3905803150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 397 | 20241230 | 125500 | 3905803150 | 23950 | 23950 | 23950 | 23950 | 172 |
| 398 | 20241230 | 125400 | 3901683750 | 23900 | 23950 | 24000 | 23900 | 238 |
| 399 | 20241230 | 125300 | 3895984150 | 23950 | 23950 | 23950 | 23950 | 1493 |
| 400 | 20241230 | 125200 | 3860226800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 401 | 20241230 | 125100 | 3860226800 | 23900 | 23900 | 23900 | 23900 | 125 |
| 402 | 20241230 | 125000 | 3857239300 | 23900 | 23950 | 23950 | 23900 | 380 |
| 403 | 20241230 | 124900 | 3848143800 | 23900 | 23850 | 23900 | 23850 | 1510 |
| 404 | 20241230 | 124800 | 3812103300 | 23850 | 23900 | 23900 | 23850 | 414 |
| 405 | 20241230 | 124700 | 3802228100 | 23850 | 23850 | 23850 | 23850 | 1337 |
| 406 | 20241230 | 124600 | 3770340650 | 23900 | 23900 | 23900 | 23900 | 556 |
| 407 | 20241230 | 124500 | 3757052250 | 23950 | 23950 | 23950 | 23950 | 103 |
| 408 | 20241230 | 124400 | 3754585400 | 23900 | 23900 | 23900 | 23900 | 103 |
| 409 | 20241230 | 124300 | 3752123700 | 23900 | 23900 | 23900 | 23900 | 132 |
| 410 | 20241230 | 124200 | 3748968900 | 23900 | 23950 | 23950 | 23900 | 98 |
| 411 | 20241230 | 124100 | 3746622200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 412 | 20241230 | 124000 | 3746622200 | 23950 | 23950 | 23950 | 23950 | 97 |
| 413 | 20241230 | 123900 | 3744299050 | 23900 | 23950 | 23950 | 23900 | 367 |
| 414 | 20241230 | 123800 | 3735519700 | 23950 | 23900 | 23950 | 23900 | 120 |
| 415 | 20241230 | 123700 | 3732650700 | 23900 | 23900 | 23900 | 23900 | 405 |
| 416 | 20241230 | 123600 | 3722971200 | 23900 | 23900 | 23900 | 23900 | 989 |
| 417 | 20241230 | 123500 | 3699334100 | 23900 | 23900 | 23900 | 23900 | 3 |
| 418 | 20241230 | 123400 | 3699262400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 419 | 20241230 | 123300 | 3699262400 | 23950 | 23950 | 23950 | 23950 | 72 |
| 420 | 20241230 | 123200 | 3697538000 | 23950 | 23900 | 23950 | 23900 | 243 |
| 421 | 20241230 | 123100 | 3691720650 | 23950 | 24000 | 24000 | 23950 | 92 |
| 422 | 20241230 | 123000 | 3689517000 | 24000 | 23950 | 24000 | 23950 | 333 |
| 423 | 20241230 | 122900 | 3681541150 | 23950 | 24000 | 24000 | 23950 | 3 |
| 424 | 20241230 | 122800 | 3681469250 | 24000 | 23950 | 24000 | 23900 | 334 |
| 425 | 20241230 | 122700 | 3673472750 | 23950 | 23950 | 23950 | 23950 | 16 |
| 426 | 20241230 | 122600 | 3673089550 | 23950 | 23950 | 24000 | 23900 | 4734 |
| 427 | 20241230 | 122500 | 3559766000 | 23950 | 23950 | 23950 | 23950 | 27 |
| 428 | 20241230 | 122400 | 3559119350 | 23950 | 23900 | 23950 | 23900 | 308 |
| 429 | 20241230 | 122300 | 3551755650 | 23900 | 23900 | 23950 | 23850 | 240 |
| 430 | 20241230 | 122200 | 3546019200 | 23900 | 23900 | 23900 | 23900 | 3 |
| 431 | 20241230 | 122100 | 3545947500 | 23900 | 23850 | 23900 | 23850 | 53 |
| 432 | 20241230 | 122000 | 3544683300 | 23850 | 23850 | 23900 | 23850 | 432 |
| 433 | 20241230 | 121900 | 3534365300 | 23900 | 23900 | 23900 | 23900 | 143 |
| 434 | 20241230 | 121800 | 3530947600 | 23900 | 23900 | 23900 | 23900 | 17 |
| 435 | 20241230 | 121700 | 3530541300 | 23900 | 23850 | 23900 | 23850 | 18 |
| 436 | 20241230 | 121600 | 3530111750 | 23850 | 23850 | 23850 | 23850 | 92 |
| 437 | 20241230 | 121500 | 3527917550 | 23850 | 23850 | 23850 | 23850 | 50 |
| 438 | 20241230 | 121400 | 3526725050 | 23850 | 23900 | 23900 | 23850 | 830 |
| 439 | 20241230 | 121300 | 3506888300 | 23950 | 23950 | 23950 | 23950 | 45 |
| 440 | 20241230 | 121200 | 3505810550 | 23950 | 23950 | 23950 | 23900 | 131 |
| 441 | 20241230 | 121100 | 3502674100 | 23900 | 23900 | 23900 | 23900 | 68 |
| 442 | 20241230 | 121000 | 3501048900 | 23900 | 23900 | 23900 | 23900 | 266 |
| 443 | 20241230 | 120900 | 3494691500 | 23950 | 23950 | 23950 | 23900 | 349 |
| 444 | 20241230 | 120800 | 3486333000 | 23950 | 23850 | 23950 | 23850 | 2447 |
| 445 | 20241230 | 120700 | 3427855550 | 23900 | 23850 | 23900 | 23850 | 3 |
| 446 | 20241230 | 120600 | 3427783950 | 23850 | 23850 | 23850 | 23850 | 304 |
| 447 | 20241230 | 120500 | 3420533550 | 23850 | 23850 | 23850 | 23850 | 16 |
| 448 | 20241230 | 120400 | 3420151950 | 23850 | 23850 | 23850 | 23850 | 688 |
| 449 | 20241230 | 120300 | 3403743150 | 23850 | 23850 | 23850 | 23850 | 50 |
| 450 | 20241230 | 120200 | 3402550650 | 23850 | 23900 | 23900 | 23850 | 302 |
| 451 | 20241230 | 120100 | 3395347700 | 23850 | 23850 | 23850 | 23850 | 56 |
| 452 | 20241230 | 120000 | 3394012100 | 23900 | 23850 | 23900 | 23850 | 42 |
| 453 | 20241230 | 115900 | 3393010300 | 23850 | 23850 | 23900 | 23850 | 239 |
| 454 | 20241230 | 115800 | 3387301150 | 23850 | 23900 | 23900 | 23850 | 762 |
| 455 | 20241230 | 115700 | 3369107200 | 23900 | 23900 | 23900 | 23900 | 29 |
| 456 | 20241230 | 115600 | 3368414100 | 23900 | 23950 | 23950 | 23900 | 190 |
| 457 | 20241230 | 115500 | 3363872450 | 23900 | 23950 | 23950 | 23900 | 222 |
| 458 | 20241230 | 115400 | 3358566400 | 23900 | 23900 | 23900 | 23900 | 2 |
| 459 | 20241230 | 115300 | 3358518600 | 23900 | 23900 | 23900 | 23900 | 61 |
| 460 | 20241230 | 115200 | 3357060700 | 23850 | 23900 | 23900 | 23850 | 210 |
| 461 | 20241230 | 115100 | 3352049650 | 23850 | 23900 | 23900 | 23850 | 902 |
| 462 | 20241230 | 115000 | 3330526950 | 23950 | 23900 | 23950 | 23900 | 289 |
| 463 | 20241230 | 114900 | 3323617900 | 23900 | 23900 | 23900 | 23900 | 201 |
| 464 | 20241230 | 114800 | 3318814000 | 23900 | 23950 | 23950 | 23900 | 294 |
| 465 | 20241230 | 114700 | 3311787150 | 23950 | 23950 | 23950 | 23950 | 119 |
| 466 | 20241230 | 114600 | 3308937100 | 23950 | 23950 | 23950 | 23950 | 60 |
| 467 | 20241230 | 114500 | 3307500100 | 23850 | 23900 | 23950 | 23800 | 1529 |
| 468 | 20241230 | 114400 | 3270954400 | 23900 | 23950 | 24000 | 23900 | 192 |
| 469 | 20241230 | 114300 | 3266355600 | 24000 | 23900 | 24000 | 23850 | 2021 |
| 470 | 20241230 | 114200 | 3217945550 | 23900 | 23800 | 23900 | 23800 | 211 |
| 471 | 20241230 | 114100 | 3212913450 | 23800 | 23900 | 23900 | 23800 | 308 |
| 472 | 20241230 | 114000 | 3205567850 | 23850 | 23850 | 23900 | 23850 | 687 |
| 473 | 20241230 | 113900 | 3189180850 | 23850 | 23850 | 23850 | 23850 | 1645 |
| 474 | 20241230 | 113800 | 3149947600 | 23900 | 23900 | 23900 | 23900 | 161 |
| 475 | 20241230 | 113700 | 3146099700 | 23900 | 23850 | 23900 | 23850 | 253 |
| 476 | 20241230 | 113600 | 3140058000 | 23900 | 23950 | 23950 | 23900 | 580 |
| 477 | 20241230 | 113500 | 3126191650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 478 | 20241230 | 113400 | 3126191650 | 23950 | 23950 | 23950 | 23950 | 1444 |
| 479 | 20241230 | 113300 | 3091607850 | 23950 | 23950 | 23950 | 23900 | 184 |
| 480 | 20241230 | 113200 | 3087204550 | 23950 | 23900 | 23950 | 23900 | 7 |
| 481 | 20241230 | 113100 | 3087037200 | 23900 | 23850 | 23900 | 23850 | 67 |
| 482 | 20241230 | 113000 | 3085437200 | 23850 | 23900 | 23900 | 23850 | 332 |
| 483 | 20241230 | 112900 | 3077512450 | 23850 | 23950 | 23950 | 23850 | 3534 |
| 484 | 20241230 | 112800 | 2993049500 | 23950 | 23900 | 23950 | 23900 | 63 |
| 485 | 20241230 | 112700 | 2991542650 | 23900 | 23950 | 23950 | 23900 | 238 |
| 486 | 20241230 | 112600 | 2985851850 | 23950 | 23950 | 23950 | 23900 | 546 |
| 487 | 20241230 | 112500 | 2972778000 | 23950 | 23850 | 23950 | 23850 | 1321 |
| 488 | 20241230 | 112400 | 2941203800 | 23850 | 23850 | 23850 | 23850 | 463 |
| 489 | 20241230 | 112300 | 2930161250 | 23850 | 23850 | 23850 | 23850 | 1269 |
| 490 | 20241230 | 112200 | 2899895600 | 23850 | 23800 | 23850 | 23800 | 234 |
| 491 | 20241230 | 112100 | 2894325900 | 23800 | 23850 | 23850 | 23800 | 82 |
| 492 | 20241230 | 112000 | 2892373700 | 23850 | 23800 | 23850 | 23800 | 283 |
| 493 | 20241230 | 111900 | 2885638200 | 23800 | 23800 | 23850 | 23800 | 379 |
| 494 | 20241230 | 111800 | 2876617950 | 23800 | 23850 | 23850 | 23800 | 43 |
| 495 | 20241230 | 111700 | 2875592450 | 23800 | 23850 | 23900 | 23800 | 1241 |
| 496 | 20241230 | 111600 | 2845997250 | 23850 | 23900 | 23900 | 23850 | 144 |
| 497 | 20241230 | 111500 | 2842556650 | 23900 | 23900 | 23900 | 23850 | 406 |
| 498 | 20241230 | 111400 | 2832869050 | 23900 | 23850 | 23900 | 23850 | 2975 |
| 499 | 20241230 | 111300 | 2761852250 | 23800 | 23800 | 23800 | 23750 | 534 |
| 500 | 20241230 | 111200 | 2749155550 | 23800 | 23800 | 23800 | 23800 | 263 |
| 501 | 20241230 | 111100 | 2742896150 | 23800 | 23800 | 23800 | 23800 | 665 |
| 502 | 20241230 | 111000 | 2727069150 | 23800 | 23800 | 23800 | 23800 | 19 |
| 503 | 20241230 | 110900 | 2726616950 | 23800 | 23750 | 23800 | 23750 | 30 |
| 504 | 20241230 | 110800 | 2725904400 | 23750 | 23800 | 23800 | 23750 | 243 |
| 505 | 20241230 | 110700 | 2720124500 | 23800 | 23800 | 23800 | 23800 | 333 |
| 506 | 20241230 | 110600 | 2712199100 | 23800 | 23800 | 23800 | 23800 | 257 |
| 507 | 20241230 | 110500 | 2706082500 | 23800 | 23850 | 23850 | 23800 | 172 |
| 508 | 20241230 | 110400 | 2701987700 | 23800 | 23800 | 23800 | 23750 | 476 |
| 509 | 20241230 | 110300 | 2690662900 | 23750 | 23750 | 23750 | 23750 | 107 |
| 510 | 20241230 | 110200 | 2688121650 | 23750 | 23700 | 23800 | 23700 | 918 |
| 511 | 20241230 | 110100 | 2666325950 | 23700 | 23700 | 23700 | 23700 | 202 |
| 512 | 20241230 | 110000 | 2661538550 | 23700 | 23700 | 23700 | 23700 | 157 |
| 513 | 20241230 | 105900 | 2657817650 | 23700 | 23750 | 23750 | 23700 | 223 |
| 514 | 20241230 | 105800 | 2652531000 | 23750 | 23750 | 23750 | 23700 | 103 |
| 515 | 20241230 | 105700 | 2650089300 | 23700 | 23700 | 23700 | 23700 | 22 |
| 516 | 20241230 | 105600 | 2649567900 | 23750 | 23700 | 23750 | 23700 | 30 |
| 517 | 20241230 | 105500 | 2648855900 | 23700 | 23650 | 23700 | 23650 | 425 |
| 518 | 20241230 | 105400 | 2638789200 | 23600 | 23600 | 23600 | 23600 | 338 |
| 519 | 20241230 | 105300 | 2630812400 | 23600 | 23650 | 23650 | 23600 | 300 |
| 520 | 20241230 | 105200 | 2623727400 | 23650 | 23600 | 23650 | 23600 | 628 |
| 521 | 20241230 | 105100 | 2608906500 | 23600 | 23650 | 23650 | 23600 | 739 |
| 522 | 20241230 | 105000 | 2591465550 | 23600 | 23650 | 23650 | 23600 | 555 |
| 523 | 20241230 | 104900 | 2578349550 | 23700 | 23700 | 23700 | 23650 | 615 |
| 524 | 20241230 | 104800 | 2563803150 | 23700 | 23700 | 23700 | 23650 | 26 |
| 525 | 20241230 | 104700 | 2563187600 | 23700 | 23650 | 23700 | 23600 | 256 |
| 526 | 20241230 | 104600 | 2557138150 | 23650 | 23700 | 23700 | 23650 | 1746 |
| 527 | 20241230 | 104500 | 2515845100 | 23700 | 23700 | 23700 | 23650 | 1030 |
| 528 | 20241230 | 104400 | 2491434450 | 23700 | 23800 | 23800 | 23700 | 288 |
| 529 | 20241230 | 104300 | 2484601450 | 23750 | 23750 | 23800 | 23700 | 877 |
| 530 | 20241230 | 104200 | 2463779150 | 23750 | 23800 | 23800 | 23700 | 1261 |
| 531 | 20241230 | 104100 | 2433827250 | 23750 | 23850 | 23900 | 23750 | 1160 |
| 532 | 20241230 | 104000 | 2406190050 | 23900 | 23800 | 23950 | 23750 | 6546 |
| 533 | 20241230 | 103900 | 2249912500 | 23750 | 23700 | 23750 | 23700 | 905 |
| 534 | 20241230 | 103800 | 2228423200 | 23700 | 23700 | 23700 | 23700 | 21 |
| 535 | 20241230 | 103700 | 2227925500 | 23750 | 23750 | 23750 | 23700 | 1144 |
| 536 | 20241230 | 103600 | 2200803000 | 23750 | 23750 | 23800 | 23750 | 229 |
| 537 | 20241230 | 103500 | 2195358950 | 23750 | 23750 | 23750 | 23700 | 475 |
| 538 | 20241230 | 103400 | 2184088000 | 23700 | 23700 | 23700 | 23700 | 121 |
| 539 | 20241230 | 103300 | 2181220300 | 23700 | 23700 | 23800 | 23700 | 156 |
| 540 | 20241230 | 103200 | 2177518750 | 23700 | 23800 | 23800 | 23700 | 1048 |
| 541 | 20241230 | 103100 | 2152633350 | 23750 | 23750 | 23750 | 23750 | 1 |
| 542 | 20241230 | 103000 | 2152609600 | 23750 | 23750 | 23750 | 23750 | 61 |
| 543 | 20241230 | 102900 | 2151160850 | 23750 | 23750 | 23750 | 23750 | 100 |
| 544 | 20241230 | 102800 | 2148785850 | 23750 | 23750 | 23800 | 23750 | 143 |
| 545 | 20241230 | 102700 | 2145389350 | 23750 | 23800 | 23800 | 23750 | 128 |
| 546 | 20241230 | 102600 | 2142347350 | 23750 | 23750 | 23750 | 23750 | 2235 |
| 547 | 20241230 | 102500 | 2089266100 | 23800 | 23750 | 23800 | 23750 | 704 |
| 548 | 20241230 | 102400 | 2072539050 | 23800 | 23800 | 23800 | 23800 | 37 |
| 549 | 20241230 | 102300 | 2071658450 | 23800 | 23800 | 23800 | 23800 | 42 |
| 550 | 20241230 | 102200 | 2070658850 | 23800 | 23800 | 23800 | 23750 | 1605 |
| 551 | 20241230 | 102100 | 2032459900 | 23800 | 23800 | 23800 | 23800 | 2 |
| 552 | 20241230 | 102000 | 2032412300 | 23800 | 23750 | 23800 | 23750 | 183 |
| 553 | 20241230 | 101900 | 2028066000 | 23750 | 23800 | 23800 | 23750 | 31 |
| 554 | 20241230 | 101800 | 2027329200 | 23750 | 23650 | 23750 | 23650 | 2134 |
| 555 | 20241230 | 101700 | 1976650050 | 23650 | 23650 | 23700 | 23650 | 341 |
| 556 | 20241230 | 101600 | 1968572550 | 23650 | 23650 | 23750 | 23650 | 1050 |
| 557 | 20241230 | 101500 | 1943680850 | 23650 | 23650 | 23650 | 23600 | 801 |
| 558 | 20241230 | 101400 | 1924752000 | 23650 | 23700 | 23700 | 23650 | 1585 |
| 559 | 20241230 | 101300 | 1887266700 | 23700 | 23700 | 23700 | 23650 | 863 |
| 560 | 20241230 | 101200 | 1866819900 | 23700 | 23700 | 23750 | 23700 | 604 |
| 561 | 20241230 | 101100 | 1852502250 | 23700 | 23750 | 23750 | 23700 | 140 |
| 562 | 20241230 | 101000 | 1849177850 | 23750 | 23700 | 23750 | 23700 | 130 |
| 563 | 20241230 | 100900 | 1846096800 | 23700 | 23700 | 23700 | 23700 | 117 |
| 564 | 20241230 | 100800 | 1843323900 | 23650 | 23700 | 23700 | 23650 | 433 |
| 565 | 20241230 | 100700 | 1833062800 | 23700 | 23800 | 23800 | 23700 | 466 |
| 566 | 20241230 | 100600 | 1822013100 | 23800 | 23750 | 23800 | 23750 | 387 |
| 567 | 20241230 | 100500 | 1812811750 | 23800 | 23800 | 23800 | 23800 | 82 |
| 568 | 20241230 | 100400 | 1810860150 | 23800 | 23800 | 23800 | 23700 | 1239 |
| 569 | 20241230 | 100300 | 1781372350 | 23800 | 23800 | 23800 | 23700 | 549 |
| 570 | 20241230 | 100200 | 1768330050 | 23800 | 23750 | 23800 | 23750 | 188 |
| 571 | 20241230 | 100100 | 1763856150 | 23750 | 23800 | 23800 | 23700 | 140 |
| 572 | 20241230 | 100000 | 1760533450 | 23800 | 23800 | 23800 | 23750 | 431 |
| 573 | 20241230 | 095900 | 1750280800 | 23800 | 23700 | 23800 | 23700 | 2388 |
| 574 | 20241230 | 095800 | 1693617250 | 23700 | 23700 | 23700 | 23700 | 33 |
| 575 | 20241230 | 095700 | 1692835150 | 23700 | 23700 | 23700 | 23700 | 95 |
| 576 | 20241230 | 095600 | 1690583650 | 23700 | 23800 | 23800 | 23700 | 59 |
| 577 | 20241230 | 095500 | 1689181900 | 23800 | 23750 | 23800 | 23750 | 1030 |
| 578 | 20241230 | 095400 | 1664678100 | 23750 | 23700 | 23750 | 23700 | 322 |
| 579 | 20241230 | 095300 | 1657032050 | 23700 | 23750 | 23800 | 23700 | 370 |
| 580 | 20241230 | 095200 | 1648244750 | 23700 | 23700 | 23750 | 23700 | 321 |
| 581 | 20241230 | 095100 | 1640626850 | 23700 | 23700 | 23750 | 23650 | 1075 |
| 582 | 20241230 | 095000 | 1615151050 | 23700 | 23850 | 23850 | 23700 | 1827 |
| 583 | 20241230 | 094900 | 1571707300 | 23850 | 23850 | 23850 | 23800 | 996 |
| 584 | 20241230 | 094800 | 1547970700 | 23850 | 23800 | 23850 | 23750 | 440 |
| 585 | 20241230 | 094700 | 1537496400 | 23800 | 23800 | 23800 | 23750 | 640 |
| 586 | 20241230 | 094600 | 1522275300 | 23800 | 23800 | 23850 | 23750 | 315 |
| 587 | 20241230 | 094500 | 1514776250 | 23800 | 23850 | 23850 | 23800 | 384 |
| 588 | 20241230 | 094400 | 1505626300 | 23850 | 23800 | 23850 | 23750 | 612 |
| 589 | 20241230 | 094300 | 1491056300 | 23800 | 23700 | 23800 | 23700 | 2260 |
| 590 | 20241230 | 094200 | 1437324950 | 23700 | 23650 | 23700 | 23650 | 258 |
| 591 | 20241230 | 094100 | 1431211550 | 23650 | 23700 | 23700 | 23650 | 66 |
| 592 | 20241230 | 094000 | 1429649050 | 23650 | 23700 | 23700 | 23650 | 573 |
| 593 | 20241230 | 093900 | 1416073350 | 23650 | 23600 | 23650 | 23600 | 338 |
| 594 | 20241230 | 093800 | 1408079850 | 23600 | 23600 | 23650 | 23600 | 31 |
| 595 | 20241230 | 093700 | 1407347850 | 23600 | 23500 | 23600 | 23500 | 574 |
| 596 | 20241230 | 093600 | 1393823800 | 23500 | 23550 | 23550 | 23500 | 2190 |
| 597 | 20241230 | 093500 | 1342313050 | 23550 | 23600 | 23650 | 23550 | 883 |
| 598 | 20241230 | 093400 | 1321473250 | 23600 | 23600 | 23650 | 23550 | 150 |
| 599 | 20241230 | 093300 | 1317932800 | 23600 | 23650 | 23700 | 23600 | 2548 |
| 600 | 20241230 | 093200 | 1257766950 | 23650 | 23700 | 23700 | 23650 | 1134 |
| 601 | 20241230 | 093100 | 1230929650 | 23650 | 23600 | 23700 | 23600 | 262 |
| 602 | 20241230 | 093000 | 1224726200 | 23650 | 23600 | 23700 | 23600 | 2932 |
| 603 | 20241230 | 092900 | 1155354450 | 23550 | 23550 | 23600 | 23550 | 1581 |
| 604 | 20241230 | 092800 | 1118116750 | 23550 | 23650 | 23650 | 23550 | 852 |
| 605 | 20241230 | 092700 | 1098038750 | 23600 | 23550 | 23650 | 23500 | 266 |
| 606 | 20241230 | 092600 | 1091767250 | 23550 | 23500 | 23550 | 23450 | 297 |
| 607 | 20241230 | 092500 | 1084788950 | 23450 | 23450 | 23500 | 23450 | 241 |
| 608 | 20241230 | 092400 | 1079136150 | 23450 | 23550 | 23550 | 23450 | 427 |
| 609 | 20241230 | 092300 | 1069122150 | 23450 | 23450 | 23550 | 23450 | 251 |
| 610 | 20241230 | 092200 | 1063234400 | 23450 | 23500 | 23550 | 23450 | 1149 |
| 611 | 20241230 | 092100 | 1036251750 | 23550 | 23550 | 23700 | 23550 | 601 |
| 612 | 20241230 | 092000 | 1022064800 | 23500 | 23450 | 23750 | 23400 | 1866 |
| 613 | 20241230 | 091900 | 978032350 | 23400 | 23400 | 23450 | 23350 | 805 |
| 614 | 20241230 | 091800 | 959193000 | 23400 | 23500 | 23500 | 23350 | 3501 |
| 615 | 20241230 | 091700 | 877180850 | 23500 | 23700 | 23700 | 23500 | 4993 |
| 616 | 20241230 | 091600 | 759370750 | 23650 | 23750 | 23750 | 23600 | 1084 |
| 617 | 20241230 | 091500 | 733690900 | 23750 | 23650 | 23800 | 23600 | 1845 |
| 618 | 20241230 | 091400 | 689942650 | 23650 | 23450 | 23700 | 23450 | 2148 |
| 619 | 20241230 | 091300 | 639331850 | 23500 | 23500 | 23550 | 23500 | 525 |
| 620 | 20241230 | 091200 | 626994300 | 23500 | 23600 | 23600 | 23500 | 2159 |
| 621 | 20241230 | 091100 | 576089550 | 23600 | 23600 | 23600 | 23550 | 609 |
| 622 | 20241230 | 091000 | 561719750 | 23600 | 23400 | 23600 | 23400 | 833 |
| 623 | 20241230 | 090900 | 542141700 | 23400 | 23400 | 23500 | 23400 | 581 |
| 624 | 20241230 | 090800 | 528546200 | 23400 | 23400 | 23500 | 23400 | 192 |
| 625 | 20241230 | 090700 | 524049300 | 23450 | 23300 | 23450 | 23300 | 623 |
| 626 | 20241230 | 090600 | 509487400 | 23300 | 23300 | 23350 | 23300 | 733 |
| 627 | 20241230 | 090500 | 492407700 | 23300 | 23650 | 23650 | 23250 | 5363 |
| 628 | 20241230 | 090400 | 366866500 | 23650 | 23600 | 23650 | 23500 | 1193 |
| 629 | 20241230 | 090300 | 338683350 | 23500 | 23550 | 23600 | 23400 | 2335 |
| 630 | 20241230 | 090200 | 283848050 | 23700 | 23500 | 23700 | 23450 | 2434 |
| 631 | 20241230 | 090100 | 226331650 | 23550 | 23400 | 23550 | 23350 | 3502 |
| 632 | 20241230 | 090000 | 144372800 | 23400 | 23600 | 23600 | 23300 | 6032 |