30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241230 | 183400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 14071 |
| 3 | 20241230 | 183300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20241230 | 183200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20241230 | 183100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20241230 | 183000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20241230 | 182900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20241230 | 182800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20241230 | 182700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20241230 | 182600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20241230 | 182500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20241230 | 182400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20241230 | 182300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20241230 | 182200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20241230 | 182100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20241230 | 182000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20241230 | 181900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20241230 | 181800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20241230 | 181700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20241230 | 181600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20241230 | 181500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20241230 | 181400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20241230 | 181300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20241230 | 181200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20241230 | 181100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20241230 | 181000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20241230 | 180900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20241230 | 180800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20241230 | 180700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20241230 | 180600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20241230 | 180500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20241230 | 180400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 14071 |
| 33 | 20241230 | 180300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20241230 | 180200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20241230 | 180100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20241230 | 180000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20241230 | 175900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20241230 | 175800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20241230 | 175700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20241230 | 175600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20241230 | 175500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20241230 | 175400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20241230 | 175300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20241230 | 175200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20241230 | 175100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20241230 | 175000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20241230 | 174900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20241230 | 174800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20241230 | 174700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20241230 | 174600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20241230 | 174500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20241230 | 174400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20241230 | 174300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20241230 | 174200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20241230 | 174100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20241230 | 174000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20241230 | 173900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20241230 | 173800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20241230 | 173700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20241230 | 173600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20241230 | 173500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20241230 | 173400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 14071 |
| 63 | 20241230 | 173300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20241230 | 173200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20241230 | 173100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20241230 | 173000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20241230 | 172900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20241230 | 172800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20241230 | 172700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20241230 | 172600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20241230 | 172500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20241230 | 172400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20241230 | 172300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20241230 | 172200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20241230 | 172100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20241230 | 172000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20241230 | 171900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20241230 | 171800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20241230 | 171700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20241230 | 171600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20241230 | 171500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20241230 | 171400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20241230 | 171300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20241230 | 171200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20241230 | 171100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20241230 | 171000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20241230 | 170900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20241230 | 170800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20241230 | 170700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20241230 | 170600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20241230 | 170500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20241230 | 170400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 14071 |
| 93 | 20241230 | 170300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20241230 | 170200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20241230 | 170100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20241230 | 170000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20241230 | 165900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20241230 | 165800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20241230 | 165700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20241230 | 165600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20241230 | 165500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20241230 | 165400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20241230 | 165300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20241230 | 165200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20241230 | 165100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20241230 | 165000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20241230 | 164900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20241230 | 164800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20241230 | 164700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20241230 | 164600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20241230 | 164500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20241230 | 164400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20241230 | 164300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20241230 | 164200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20241230 | 164100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20241230 | 164000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20241230 | 163900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20241230 | 163800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20241230 | 163700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20241230 | 163600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20241230 | 163500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20241230 | 163400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 14071 |
| 123 | 20241230 | 163300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20241230 | 163200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20241230 | 163100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20241230 | 163000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20241230 | 162900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20241230 | 162800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20241230 | 162700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20241230 | 162600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20241230 | 162500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20241230 | 162400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20241230 | 162300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20241230 | 162200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20241230 | 162100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20241230 | 162000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20241230 | 161900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20241230 | 161800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20241230 | 161700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20241230 | 161600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20241230 | 161500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20241230 | 161400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20241230 | 161300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20241230 | 161200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20241230 | 161100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20241230 | 161000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20241230 | 160900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20241230 | 160800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20241230 | 160700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20241230 | 160600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20241230 | 160500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20241230 | 160400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 14071 |
| 153 | 20241230 | 160300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20241230 | 160200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20241230 | 160100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20241230 | 160000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20241230 | 155900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20241230 | 155800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20241230 | 155700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20241230 | 155600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20241230 | 155500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20241230 | 155400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20241230 | 155300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20241230 | 155200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20241230 | 155100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20241230 | 155000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20241230 | 154900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20241230 | 154800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20241230 | 154700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20241230 | 154600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20241230 | 154500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20241230 | 154400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20241230 | 154300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20241230 | 154200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20241230 | 154100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20241230 | 154000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20241230 | 153900 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20241230 | 153800 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20241230 | 153700 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20241230 | 153600 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20241230 | 153500 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20241230 | 153400 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 14071 |
| 183 | 20241230 | 153300 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20241230 | 153200 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20241230 | 153100 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20241230 | 153000 | 4100933700 | 24700 | 24700 | 24700 | 24700 | 14071 |
| 187 | 20241230 | 152900 | 3753380000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20241230 | 152800 | 3753380000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20241230 | 152700 | 3753380000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20241230 | 152600 | 3753380000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20241230 | 152500 | 3753380000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20241230 | 152400 | 3753380000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20241230 | 152300 | 3753380000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20241230 | 152200 | 3753380000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20241230 | 152100 | 3753380000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20241230 | 152000 | 3753380000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20241230 | 151900 | 3753380000 | 24600 | 24650 | 24650 | 24600 | 439 |
| 198 | 20241230 | 151800 | 3742559350 | 24650 | 24650 | 24650 | 24650 | 196 |
| 199 | 20241230 | 151700 | 3737727950 | 24650 | 24650 | 24650 | 24600 | 1470 |
| 200 | 20241230 | 151600 | 3701559100 | 24650 | 24600 | 24650 | 24600 | 60 |
| 201 | 20241230 | 151500 | 3700080250 | 24650 | 24650 | 24700 | 24600 | 1811 |
| 202 | 20241230 | 151400 | 3655463050 | 24650 | 24700 | 24700 | 24650 | 1320 |
| 203 | 20241230 | 151300 | 3622899350 | 24700 | 24700 | 24700 | 24650 | 175 |
| 204 | 20241230 | 151200 | 3618577000 | 24700 | 24700 | 24700 | 24650 | 1616 |
| 205 | 20241230 | 151100 | 3578706850 | 24700 | 24700 | 24700 | 24650 | 288 |
| 206 | 20241230 | 151000 | 3571593300 | 24700 | 24700 | 24700 | 24650 | 106 |
| 207 | 20241230 | 150900 | 3568976950 | 24650 | 24700 | 24700 | 24650 | 509 |
| 208 | 20241230 | 150800 | 3556406350 | 24700 | 24700 | 24700 | 24700 | 169 |
| 209 | 20241230 | 150700 | 3552232050 | 24700 | 24700 | 24700 | 24650 | 38 |
| 210 | 20241230 | 150600 | 3551293500 | 24700 | 24700 | 24700 | 24650 | 219 |
| 211 | 20241230 | 150500 | 3545884700 | 24700 | 24700 | 24700 | 24650 | 357 |
| 212 | 20241230 | 150400 | 3537066850 | 24700 | 24700 | 24700 | 24650 | 154 |
| 213 | 20241230 | 150300 | 3533263100 | 24700 | 24700 | 24750 | 24650 | 166 |
| 214 | 20241230 | 150200 | 3529158750 | 24650 | 24700 | 24700 | 24650 | 65 |
| 215 | 20241230 | 150100 | 3527553350 | 24650 | 24700 | 24700 | 24650 | 135 |
| 216 | 20241230 | 150000 | 3524219100 | 24700 | 24700 | 24800 | 24650 | 305 |
| 217 | 20241230 | 145900 | 3516683300 | 24750 | 24750 | 24750 | 24700 | 211 |
| 218 | 20241230 | 145800 | 3511463000 | 24700 | 24700 | 24800 | 24700 | 257 |
| 219 | 20241230 | 145700 | 3505102950 | 24750 | 24700 | 24800 | 24700 | 2749 |
| 220 | 20241230 | 145600 | 3437151800 | 24700 | 24700 | 24750 | 24650 | 1095 |
| 221 | 20241230 | 145500 | 3410108600 | 24700 | 24650 | 24700 | 24650 | 342 |
| 222 | 20241230 | 145400 | 3401663950 | 24700 | 24700 | 24750 | 24650 | 255 |
| 223 | 20241230 | 145300 | 3395364200 | 24700 | 24650 | 24700 | 24650 | 384 |
| 224 | 20241230 | 145200 | 3385882500 | 24700 | 24650 | 24700 | 24650 | 407 |
| 225 | 20241230 | 145100 | 3375833000 | 24650 | 24750 | 24750 | 24650 | 501 |
| 226 | 20241230 | 145000 | 3363459000 | 24800 | 24700 | 24800 | 24700 | 213 |
| 227 | 20241230 | 144900 | 3358185050 | 24700 | 24700 | 24800 | 24700 | 387 |
| 228 | 20241230 | 144800 | 3348610300 | 24750 | 24650 | 24750 | 24650 | 1815 |
| 229 | 20241230 | 144700 | 3303828650 | 24600 | 24650 | 24650 | 24600 | 277 |
| 230 | 20241230 | 144600 | 3297003400 | 24650 | 24650 | 24700 | 24600 | 1773 |
| 231 | 20241230 | 144500 | 3253298650 | 24600 | 24750 | 24800 | 24600 | 6845 |
| 232 | 20241230 | 144400 | 3084522250 | 24800 | 24750 | 24800 | 24700 | 705 |
| 233 | 20241230 | 144300 | 3067061250 | 24750 | 24700 | 24800 | 24700 | 332 |
| 234 | 20241230 | 144200 | 3058839950 | 24750 | 24750 | 24800 | 24700 | 451 |
| 235 | 20241230 | 144100 | 3047677750 | 24750 | 24750 | 24800 | 24750 | 366 |
| 236 | 20241230 | 144000 | 3038606050 | 24750 | 24750 | 24800 | 24750 | 309 |
| 237 | 20241230 | 143900 | 3030947800 | 24750 | 24750 | 24800 | 24700 | 324 |
| 238 | 20241230 | 143800 | 3022928700 | 24800 | 24750 | 24800 | 24750 | 370 |
| 239 | 20241230 | 143700 | 3013759100 | 24750 | 24750 | 24800 | 24750 | 202 |
| 240 | 20241230 | 143600 | 3008755600 | 24750 | 24750 | 24800 | 24700 | 273 |
| 241 | 20241230 | 143500 | 3001994650 | 24750 | 24750 | 24800 | 24750 | 266 |
| 242 | 20241230 | 143400 | 2995404200 | 24750 | 24750 | 24800 | 24750 | 379 |
| 243 | 20241230 | 143300 | 2986015650 | 24750 | 24800 | 24800 | 24700 | 278 |
| 244 | 20241230 | 143200 | 2979129100 | 24800 | 24750 | 24800 | 24700 | 242 |
| 245 | 20241230 | 143100 | 2973135500 | 24750 | 24750 | 24750 | 24700 | 317 |
| 246 | 20241230 | 143000 | 2965291400 | 24750 | 24750 | 24800 | 24750 | 466 |
| 247 | 20241230 | 142900 | 2953747750 | 24800 | 24750 | 24800 | 24750 | 556 |
| 248 | 20241230 | 142800 | 2939972250 | 24750 | 24700 | 24750 | 24700 | 293 |
| 249 | 20241230 | 142700 | 2932722900 | 24750 | 24750 | 24750 | 24700 | 276 |
| 250 | 20241230 | 142600 | 2925895550 | 24750 | 24750 | 24750 | 24700 | 511 |
| 251 | 20241230 | 142500 | 2913249000 | 24750 | 24750 | 24800 | 24700 | 573 |
| 252 | 20241230 | 142400 | 2899061300 | 24700 | 24750 | 24750 | 24700 | 232 |
| 253 | 20241230 | 142300 | 2893323700 | 24700 | 24750 | 24800 | 24700 | 358 |
| 254 | 20241230 | 142200 | 2884460050 | 24750 | 24750 | 24800 | 24700 | 186 |
| 255 | 20241230 | 142100 | 2879851800 | 24750 | 24700 | 24800 | 24700 | 421 |
| 256 | 20241230 | 142000 | 2869432950 | 24750 | 24700 | 24750 | 24700 | 479 |
| 257 | 20241230 | 141900 | 2857580700 | 24750 | 24750 | 24750 | 24700 | 290 |
| 258 | 20241230 | 141800 | 2850407600 | 24700 | 24750 | 24750 | 24700 | 392 |
| 259 | 20241230 | 141700 | 2840707950 | 24800 | 24750 | 24800 | 24700 | 312 |
| 260 | 20241230 | 141600 | 2832978400 | 24750 | 24750 | 24800 | 24700 | 414 |
| 261 | 20241230 | 141500 | 2822726950 | 24750 | 24750 | 24750 | 24700 | 524 |
| 262 | 20241230 | 141400 | 2809759900 | 24700 | 24700 | 24750 | 24700 | 197 |
| 263 | 20241230 | 141300 | 2804886650 | 24750 | 24750 | 24750 | 24700 | 333 |
| 264 | 20241230 | 141200 | 2796649600 | 24700 | 24750 | 24750 | 24700 | 248 |
| 265 | 20241230 | 141100 | 2790514150 | 24700 | 24700 | 24750 | 24700 | 565 |
| 266 | 20241230 | 141000 | 2776537400 | 24750 | 24750 | 24750 | 24700 | 281 |
| 267 | 20241230 | 140900 | 2769584400 | 24700 | 24750 | 24750 | 24700 | 241 |
| 268 | 20241230 | 140800 | 2763621850 | 24750 | 24700 | 24750 | 24700 | 925 |
| 269 | 20241230 | 140700 | 2740751000 | 24700 | 24750 | 24750 | 24700 | 408 |
| 270 | 20241230 | 140600 | 2730662550 | 24700 | 24650 | 24750 | 24650 | 1648 |
| 271 | 20241230 | 140500 | 2689954000 | 24700 | 24650 | 24700 | 24650 | 464 |
| 272 | 20241230 | 140400 | 2678498750 | 24700 | 24700 | 24700 | 24650 | 267 |
| 273 | 20241230 | 140300 | 2671906950 | 24600 | 24650 | 24700 | 24600 | 427 |
| 274 | 20241230 | 140200 | 2661366200 | 24600 | 24600 | 24700 | 24600 | 824 |
| 275 | 20241230 | 140100 | 2641051400 | 24600 | 24650 | 24650 | 24600 | 339 |
| 276 | 20241230 | 140000 | 2632696950 | 24650 | 24650 | 24650 | 24600 | 289 |
| 277 | 20241230 | 135900 | 2625577650 | 24600 | 24650 | 24650 | 24600 | 224 |
| 278 | 20241230 | 135800 | 2620057600 | 24650 | 24650 | 24650 | 24600 | 110 |
| 279 | 20241230 | 135700 | 2617347800 | 24600 | 24600 | 24650 | 24600 | 132 |
| 280 | 20241230 | 135600 | 2614099400 | 24600 | 24600 | 24700 | 24600 | 257 |
| 281 | 20241230 | 135500 | 2607763500 | 24600 | 24650 | 24650 | 24600 | 81 |
| 282 | 20241230 | 135400 | 2605768600 | 24600 | 24600 | 24650 | 24600 | 174 |
| 283 | 20241230 | 135300 | 2601485000 | 24600 | 24600 | 24650 | 24600 | 4194 |
| 284 | 20241230 | 135200 | 2498238950 | 24600 | 24550 | 24600 | 24550 | 700 |
| 285 | 20241230 | 135100 | 2481049300 | 24550 | 24550 | 24600 | 24550 | 241 |
| 286 | 20241230 | 135000 | 2475123500 | 24550 | 24600 | 24600 | 24550 | 677 |
| 287 | 20241230 | 134900 | 2458471000 | 24550 | 24600 | 24600 | 24550 | 287 |
| 288 | 20241230 | 134800 | 2451416900 | 24600 | 24600 | 24600 | 24600 | 32 |
| 289 | 20241230 | 134700 | 2450629700 | 24550 | 24600 | 24600 | 24550 | 203 |
| 290 | 20241230 | 134600 | 2445635950 | 24600 | 24600 | 24600 | 24550 | 855 |
| 291 | 20241230 | 134500 | 2424625250 | 24550 | 24600 | 24600 | 24550 | 53 |
| 292 | 20241230 | 134400 | 2423321600 | 24600 | 24550 | 24600 | 24550 | 602 |
| 293 | 20241230 | 134300 | 2408516750 | 24550 | 24600 | 24600 | 24550 | 422 |
| 294 | 20241230 | 134200 | 2398135600 | 24600 | 24550 | 24600 | 24550 | 19 |
| 295 | 20241230 | 134100 | 2397668500 | 24600 | 24600 | 24600 | 24550 | 84 |
| 296 | 20241230 | 134000 | 2395605000 | 24550 | 24550 | 24600 | 24550 | 27 |
| 297 | 20241230 | 133900 | 2394940900 | 24600 | 24600 | 24600 | 24600 | 98 |
| 298 | 20241230 | 133800 | 2392530100 | 24600 | 24550 | 24600 | 24550 | 497 |
| 299 | 20241230 | 133700 | 2380306850 | 24600 | 24600 | 24600 | 24550 | 80 |
| 300 | 20241230 | 133600 | 2378341350 | 24600 | 24550 | 24600 | 24550 | 41 |
| 301 | 20241230 | 133500 | 2377332850 | 24550 | 24600 | 24600 | 24550 | 158 |
| 302 | 20241230 | 133400 | 2373453900 | 24600 | 24600 | 24600 | 24600 | 306 |
| 303 | 20241230 | 133300 | 2365926300 | 24600 | 24600 | 24600 | 24550 | 218 |
| 304 | 20241230 | 133200 | 2360570300 | 24550 | 24550 | 24550 | 24550 | 168 |
| 305 | 20241230 | 133100 | 2356445900 | 24550 | 24600 | 24600 | 24550 | 769 |
| 306 | 20241230 | 133000 | 2337562800 | 24550 | 24650 | 24650 | 24550 | 342 |
| 307 | 20241230 | 132900 | 2329155250 | 24600 | 24600 | 24600 | 24600 | 11 |
| 308 | 20241230 | 132800 | 2328884650 | 24650 | 24600 | 24650 | 24600 | 44 |
| 309 | 20241230 | 132700 | 2327801100 | 24550 | 24600 | 24650 | 24550 | 103 |
| 310 | 20241230 | 132600 | 2325269050 | 24650 | 24650 | 24650 | 24600 | 26 |
| 311 | 20241230 | 132500 | 2324628200 | 24550 | 24550 | 24550 | 24550 | 71 |
| 312 | 20241230 | 132400 | 2322885150 | 24600 | 24600 | 24600 | 24600 | 34 |
| 313 | 20241230 | 132300 | 2322048750 | 24600 | 24600 | 24600 | 24550 | 200 |
| 314 | 20241230 | 132200 | 2317134800 | 24600 | 24600 | 24600 | 24550 | 90 |
| 315 | 20241230 | 132100 | 2314923750 | 24650 | 24600 | 24650 | 24550 | 1886 |
| 316 | 20241230 | 132000 | 2268599950 | 24600 | 24600 | 24600 | 24550 | 514 |
| 317 | 20241230 | 131900 | 2255978550 | 24550 | 24600 | 24600 | 24550 | 1221 |
| 318 | 20241230 | 131800 | 2225985150 | 24600 | 24600 | 24600 | 24600 | 36 |
| 319 | 20241230 | 131700 | 2225099550 | 24600 | 24550 | 24650 | 24550 | 306 |
| 320 | 20241230 | 131600 | 2217571700 | 24650 | 24600 | 24650 | 24600 | 4000 |
| 321 | 20241230 | 131500 | 2119151500 | 24650 | 24650 | 24650 | 24650 | 23 |
| 322 | 20241230 | 131400 | 2118584550 | 24650 | 24650 | 24650 | 24600 | 191 |
| 323 | 20241230 | 131300 | 2113880800 | 24650 | 24650 | 24650 | 24600 | 229 |
| 324 | 20241230 | 131200 | 2108237250 | 24650 | 24600 | 24650 | 24600 | 434 |
| 325 | 20241230 | 131100 | 2097554500 | 24600 | 24650 | 24650 | 24600 | 182 |
| 326 | 20241230 | 131000 | 2093076100 | 24650 | 24650 | 24650 | 24650 | 203 |
| 327 | 20241230 | 130900 | 2088072150 | 24650 | 24650 | 24650 | 24650 | 104 |
| 328 | 20241230 | 130800 | 2085508550 | 24600 | 24650 | 24700 | 24600 | 678 |
| 329 | 20241230 | 130700 | 2068817600 | 24650 | 24650 | 24700 | 24600 | 37 |
| 330 | 20241230 | 130600 | 2067904750 | 24650 | 24650 | 24650 | 24600 | 69 |
| 331 | 20241230 | 130500 | 2066206750 | 24650 | 24650 | 24700 | 24650 | 86 |
| 332 | 20241230 | 130400 | 2064085600 | 24650 | 24650 | 24700 | 24650 | 36 |
| 333 | 20241230 | 130300 | 2063197050 | 24650 | 24650 | 24650 | 24650 | 119 |
| 334 | 20241230 | 130200 | 2060263700 | 24650 | 24700 | 24700 | 24650 | 171 |
| 335 | 20241230 | 130100 | 2056042500 | 24700 | 24650 | 24700 | 24650 | 901 |
| 336 | 20241230 | 130000 | 2033831550 | 24650 | 24750 | 24750 | 24650 | 412 |
| 337 | 20241230 | 125900 | 2023671850 | 24700 | 24650 | 24750 | 24650 | 4180 |
| 338 | 20241230 | 125800 | 1920565500 | 24700 | 24650 | 24700 | 24650 | 157 |
| 339 | 20241230 | 125700 | 1916690500 | 24700 | 24700 | 24700 | 24700 | 128 |
| 340 | 20241230 | 125600 | 1913528900 | 24700 | 24700 | 24700 | 24700 | 12 |
| 341 | 20241230 | 125500 | 1913232500 | 24700 | 24700 | 24750 | 24700 | 62 |
| 342 | 20241230 | 125400 | 1911699400 | 24750 | 24750 | 24750 | 24700 | 32 |
| 343 | 20241230 | 125300 | 1910907700 | 24700 | 24700 | 24750 | 24700 | 115 |
| 344 | 20241230 | 125200 | 1908065450 | 24700 | 24750 | 24750 | 24700 | 167 |
| 345 | 20241230 | 125100 | 1903940500 | 24700 | 24700 | 24750 | 24700 | 108 |
| 346 | 20241230 | 125000 | 1901270850 | 24750 | 24700 | 24750 | 24700 | 333 |
| 347 | 20241230 | 124900 | 1893030400 | 24700 | 24750 | 24750 | 24700 | 2622 |
| 348 | 20241230 | 124800 | 1828257150 | 24700 | 24700 | 24750 | 24700 | 129 |
| 349 | 20241230 | 124700 | 1825069650 | 24750 | 24750 | 24750 | 24700 | 142 |
| 350 | 20241230 | 124600 | 1821561000 | 24750 | 24750 | 24750 | 24700 | 376 |
| 351 | 20241230 | 124500 | 1812265000 | 24750 | 24750 | 24750 | 24750 | 57 |
| 352 | 20241230 | 124400 | 1810854250 | 24750 | 24750 | 24750 | 24700 | 86 |
| 353 | 20241230 | 124300 | 1808728650 | 24750 | 24750 | 24750 | 24700 | 18 |
| 354 | 20241230 | 124200 | 1808283700 | 24750 | 24750 | 24750 | 24700 | 66 |
| 355 | 20241230 | 124100 | 1806652200 | 24750 | 24750 | 24750 | 24700 | 231 |
| 356 | 20241230 | 124000 | 1800937900 | 24750 | 24750 | 24750 | 24750 | 157 |
| 357 | 20241230 | 123900 | 1797052150 | 24750 | 24750 | 24750 | 24700 | 84 |
| 358 | 20241230 | 123800 | 1794976100 | 24750 | 24750 | 24750 | 24700 | 32 |
| 359 | 20241230 | 123700 | 1794184400 | 24750 | 24750 | 24750 | 24750 | 41 |
| 360 | 20241230 | 123600 | 1793169650 | 24750 | 24750 | 24750 | 24700 | 97 |
| 361 | 20241230 | 123500 | 1790771800 | 24750 | 24750 | 24750 | 24750 | 109 |
| 362 | 20241230 | 123400 | 1788074050 | 24750 | 24750 | 24750 | 24750 | 30 |
| 363 | 20241230 | 123300 | 1787331550 | 24750 | 24750 | 24750 | 24700 | 60 |
| 364 | 20241230 | 123200 | 1785849450 | 24750 | 24750 | 24750 | 24750 | 26 |
| 365 | 20241230 | 123100 | 1785205950 | 24750 | 24750 | 24750 | 24700 | 85 |
| 366 | 20241230 | 123000 | 1783105100 | 24700 | 24750 | 24750 | 24700 | 2 |
| 367 | 20241230 | 122900 | 1783055650 | 24750 | 24750 | 24750 | 24750 | 41 |
| 368 | 20241230 | 122800 | 1782040900 | 24750 | 24750 | 24750 | 24700 | 99 |
| 369 | 20241230 | 122700 | 1779593600 | 24750 | 24750 | 24750 | 24750 | 2 |
| 370 | 20241230 | 122600 | 1779544100 | 24750 | 24750 | 24750 | 24750 | 181 |
| 371 | 20241230 | 122500 | 1775064350 | 24700 | 24750 | 24750 | 24700 | 83 |
| 372 | 20241230 | 122400 | 1773013050 | 24750 | 24750 | 24750 | 24750 | 25 |
| 373 | 20241230 | 122300 | 1772394300 | 24750 | 24750 | 24750 | 24700 | 36 |
| 374 | 20241230 | 122200 | 1771505000 | 24700 | 24750 | 24750 | 24700 | 131 |
| 375 | 20241230 | 122100 | 1768265600 | 24750 | 24750 | 24750 | 24750 | 36 |
| 376 | 20241230 | 122000 | 1767374600 | 24750 | 24700 | 24750 | 24700 | 59 |
| 377 | 20241230 | 121900 | 1765917250 | 24750 | 24750 | 24750 | 24750 | 26 |
| 378 | 20241230 | 121800 | 1765273750 | 24750 | 24750 | 24750 | 24750 | 25 |
| 379 | 20241230 | 121700 | 1764655000 | 24750 | 24700 | 24750 | 24700 | 59 |
| 380 | 20241230 | 121600 | 1763197650 | 24750 | 24750 | 24750 | 24750 | 254 |
| 381 | 20241230 | 121500 | 1756911150 | 24750 | 24750 | 24750 | 24750 | 43 |
| 382 | 20241230 | 121400 | 1755846900 | 24750 | 24750 | 24750 | 24700 | 67 |
| 383 | 20241230 | 121300 | 1754191550 | 24750 | 24700 | 24750 | 24700 | 64 |
| 384 | 20241230 | 121200 | 1752609550 | 24750 | 24700 | 24750 | 24650 | 77 |
| 385 | 20241230 | 121100 | 1750707600 | 24650 | 24750 | 24750 | 24650 | 3455 |
| 386 | 20241230 | 121000 | 1665369800 | 24750 | 24750 | 24750 | 24750 | 1 |
| 387 | 20241230 | 120900 | 1665345050 | 24750 | 24700 | 24750 | 24700 | 83 |
| 388 | 20241230 | 120800 | 1663293700 | 24750 | 24750 | 24750 | 24750 | 35 |
| 389 | 20241230 | 120700 | 1662427450 | 24750 | 24750 | 24750 | 24700 | 117 |
| 390 | 20241230 | 120600 | 1659532000 | 24700 | 24750 | 24750 | 24700 | 82 |
| 391 | 20241230 | 120500 | 1657505350 | 24750 | 24750 | 24750 | 24700 | 633 |
| 392 | 20241230 | 120400 | 1641869050 | 24750 | 24650 | 24750 | 24650 | 107 |
| 393 | 20241230 | 120300 | 1639226600 | 24700 | 24700 | 24750 | 24700 | 26 |
| 394 | 20241230 | 120200 | 1638583250 | 24700 | 24700 | 24750 | 24700 | 654 |
| 395 | 20241230 | 120100 | 1622428100 | 24700 | 24750 | 24750 | 24700 | 5208 |
| 396 | 20241230 | 120000 | 1493788550 | 24750 | 24750 | 24800 | 24700 | 78 |
| 397 | 20241230 | 115900 | 1491856700 | 24700 | 24700 | 24750 | 24700 | 64 |
| 398 | 20241230 | 115800 | 1490272900 | 24750 | 24800 | 24800 | 24700 | 2287 |
| 399 | 20241230 | 115700 | 1433656400 | 24750 | 24800 | 24850 | 24750 | 4204 |
| 400 | 20241230 | 115600 | 1329597300 | 24800 | 24800 | 24800 | 24800 | 149 |
| 401 | 20241230 | 115500 | 1325902100 | 24750 | 24800 | 24800 | 24750 | 170 |
| 402 | 20241230 | 115400 | 1321692050 | 24750 | 24750 | 24800 | 24750 | 402 |
| 403 | 20241230 | 115300 | 1311742500 | 24800 | 24800 | 24850 | 24750 | 122 |
| 404 | 20241230 | 115200 | 1308718350 | 24850 | 24800 | 24850 | 24750 | 60 |
| 405 | 20241230 | 115100 | 1307232000 | 24750 | 24750 | 24800 | 24750 | 169 |
| 406 | 20241230 | 115000 | 1303040950 | 24800 | 24750 | 24800 | 24750 | 116 |
| 407 | 20241230 | 114900 | 1300167050 | 24800 | 24800 | 24850 | 24800 | 167 |
| 408 | 20241230 | 114800 | 1296024350 | 24800 | 24750 | 24800 | 24750 | 179 |
| 409 | 20241230 | 114700 | 1291585250 | 24800 | 24800 | 24800 | 24750 | 85 |
| 410 | 20241230 | 114600 | 1289480250 | 24800 | 24750 | 24800 | 24750 | 30 |
| 411 | 20241230 | 114500 | 1288736550 | 24800 | 24800 | 24800 | 24750 | 247 |
| 412 | 20241230 | 114400 | 1282619150 | 24800 | 24800 | 24800 | 24800 | 1 |
| 413 | 20241230 | 114300 | 1282594350 | 24750 | 24750 | 24800 | 24750 | 27 |
| 414 | 20241230 | 114200 | 1281924900 | 24750 | 24800 | 24800 | 24750 | 146 |
| 415 | 20241230 | 114100 | 1278307050 | 24800 | 24800 | 24800 | 24800 | 13 |
| 416 | 20241230 | 114000 | 1277984650 | 24850 | 24750 | 24850 | 24750 | 59 |
| 417 | 20241230 | 113900 | 1276520350 | 24750 | 24800 | 24850 | 24750 | 382 |
| 418 | 20241230 | 113800 | 1267049450 | 24800 | 24800 | 24800 | 24750 | 52 |
| 419 | 20241230 | 113700 | 1265759900 | 24800 | 24750 | 24800 | 24750 | 31 |
| 420 | 20241230 | 113600 | 1264991150 | 24800 | 24800 | 24850 | 24800 | 1328 |
| 421 | 20241230 | 113500 | 1232053550 | 24800 | 24850 | 24850 | 24800 | 94 |
| 422 | 20241230 | 113400 | 1229717700 | 24850 | 24800 | 24850 | 24800 | 90 |
| 423 | 20241230 | 113300 | 1227484100 | 24850 | 24850 | 24850 | 24800 | 46 |
| 424 | 20241230 | 113200 | 1226342000 | 24850 | 24800 | 24850 | 24800 | 225 |
| 425 | 20241230 | 113100 | 1220750850 | 24850 | 24800 | 24850 | 24800 | 361 |
| 426 | 20241230 | 113000 | 1211783000 | 24850 | 24850 | 24850 | 24850 | 60 |
| 427 | 20241230 | 112900 | 1210292000 | 24850 | 24850 | 24900 | 24850 | 70 |
| 428 | 20241230 | 112800 | 1208551100 | 24800 | 24850 | 24850 | 24800 | 67 |
| 429 | 20241230 | 112700 | 1206889400 | 24850 | 24850 | 24850 | 24850 | 23 |
| 430 | 20241230 | 112600 | 1206317850 | 24850 | 24900 | 24900 | 24850 | 140 |
| 431 | 20241230 | 112500 | 1202838800 | 24850 | 24850 | 24900 | 24850 | 107 |
| 432 | 20241230 | 112400 | 1200179650 | 24850 | 24800 | 24850 | 24800 | 65 |
| 433 | 20241230 | 112300 | 1198564500 | 24850 | 24900 | 24900 | 24850 | 58 |
| 434 | 20241230 | 112200 | 1197121450 | 24850 | 24850 | 24850 | 24850 | 54 |
| 435 | 20241230 | 112100 | 1195779550 | 24850 | 24850 | 24850 | 24800 | 62 |
| 436 | 20241230 | 112000 | 1194238900 | 24900 | 24850 | 24900 | 24800 | 595 |
| 437 | 20241230 | 111900 | 1179430000 | 24800 | 24850 | 24850 | 24800 | 47 |
| 438 | 20241230 | 111800 | 1178262100 | 24850 | 24800 | 24850 | 24750 | 106 |
| 439 | 20241230 | 111700 | 1175631500 | 24800 | 24800 | 24800 | 24800 | 43 |
| 440 | 20241230 | 111600 | 1174565100 | 24750 | 24800 | 24850 | 24750 | 70 |
| 441 | 20241230 | 111500 | 1172825950 | 24800 | 24800 | 24800 | 24750 | 92 |
| 442 | 20241230 | 111400 | 1170547250 | 24800 | 24800 | 24850 | 24750 | 233 |
| 443 | 20241230 | 111300 | 1164767700 | 24800 | 24800 | 24850 | 24750 | 1350 |
| 444 | 20241230 | 111200 | 1131286550 | 24800 | 24900 | 24900 | 24800 | 65 |
| 445 | 20241230 | 111100 | 1129674000 | 24900 | 24850 | 24900 | 24850 | 29 |
| 446 | 20241230 | 111000 | 1128951950 | 24850 | 24850 | 24900 | 24850 | 109 |
| 447 | 20241230 | 110900 | 1126240350 | 24800 | 24800 | 24900 | 24800 | 90 |
| 448 | 20241230 | 110800 | 1124005700 | 24900 | 24900 | 24900 | 24850 | 58 |
| 449 | 20241230 | 110700 | 1122561550 | 24850 | 24800 | 24900 | 24800 | 603 |
| 450 | 20241230 | 110600 | 1107579200 | 24850 | 24850 | 24850 | 24800 | 39 |
| 451 | 20241230 | 110500 | 1106610600 | 24850 | 24800 | 24850 | 24800 | 81 |
| 452 | 20241230 | 110400 | 1104597850 | 24800 | 24850 | 24850 | 24800 | 1515 |
| 453 | 20241230 | 110300 | 1067024500 | 24850 | 24850 | 24900 | 24850 | 65 |
| 454 | 20241230 | 110200 | 1065407600 | 24800 | 24850 | 24850 | 24800 | 137 |
| 455 | 20241230 | 110100 | 1062003200 | 24850 | 24900 | 24900 | 24800 | 169 |
| 456 | 20241230 | 110000 | 1057803350 | 24850 | 24850 | 24900 | 24850 | 87 |
| 457 | 20241230 | 105900 | 1055640250 | 24850 | 24850 | 24900 | 24800 | 67 |
| 458 | 20241230 | 105800 | 1053975300 | 24850 | 24850 | 24850 | 24850 | 58 |
| 459 | 20241230 | 105700 | 1052534000 | 24800 | 24800 | 24900 | 24800 | 116 |
| 460 | 20241230 | 105600 | 1049650100 | 24800 | 24850 | 24850 | 24800 | 94 |
| 461 | 20241230 | 105500 | 1047317650 | 24850 | 24850 | 24850 | 24850 | 31 |
| 462 | 20241230 | 105400 | 1046547300 | 24800 | 24850 | 24850 | 24800 | 76 |
| 463 | 20241230 | 105300 | 1044661300 | 24850 | 24850 | 24850 | 24800 | 113 |
| 464 | 20241230 | 105200 | 1041856200 | 24850 | 24850 | 24900 | 24850 | 164 |
| 465 | 20241230 | 105100 | 1037778400 | 24850 | 24850 | 24900 | 24800 | 83 |
| 466 | 20241230 | 105000 | 1035714750 | 24850 | 24850 | 24850 | 24850 | 77 |
| 467 | 20241230 | 104900 | 1033801300 | 24900 | 24850 | 24900 | 24800 | 40 |
| 468 | 20241230 | 104800 | 1032805550 | 24800 | 24900 | 24900 | 24800 | 1371 |
| 469 | 20241230 | 104700 | 998740000 | 24900 | 24850 | 24900 | 24850 | 34 |
| 470 | 20241230 | 104600 | 997893450 | 24900 | 24900 | 24900 | 24900 | 106 |
| 471 | 20241230 | 104500 | 995254050 | 24850 | 24850 | 24900 | 24850 | 90 |
| 472 | 20241230 | 104400 | 993016200 | 24900 | 24900 | 24900 | 24900 | 110 |
| 473 | 20241230 | 104300 | 990277200 | 24900 | 24900 | 24900 | 24900 | 40 |
| 474 | 20241230 | 104200 | 989281200 | 24850 | 24900 | 24900 | 24850 | 66 |
| 475 | 20241230 | 104100 | 987640850 | 24900 | 24900 | 24900 | 24900 | 66 |
| 476 | 20241230 | 104000 | 985997450 | 24900 | 24900 | 24900 | 24850 | 119 |
| 477 | 20241230 | 103900 | 983037350 | 24900 | 24900 | 24900 | 24900 | 16 |
| 478 | 20241230 | 103800 | 982638950 | 24900 | 24850 | 24900 | 24850 | 69 |
| 479 | 20241230 | 103700 | 980923100 | 24900 | 24900 | 24900 | 24850 | 477 |
| 480 | 20241230 | 103600 | 969058500 | 24900 | 24900 | 24900 | 24850 | 163 |
| 481 | 20241230 | 103500 | 965003800 | 24900 | 24800 | 24900 | 24800 | 1359 |
| 482 | 20241230 | 103400 | 931231550 | 24850 | 24800 | 24850 | 24750 | 1185 |
| 483 | 20241230 | 103300 | 901836950 | 24800 | 24800 | 24800 | 24800 | 30 |
| 484 | 20241230 | 103200 | 901092950 | 24800 | 24800 | 24800 | 24750 | 521 |
| 485 | 20241230 | 103100 | 888197800 | 24750 | 24800 | 24800 | 24750 | 174 |
| 486 | 20241230 | 103000 | 883883350 | 24750 | 24750 | 24800 | 24750 | 49 |
| 487 | 20241230 | 102900 | 882669400 | 24800 | 24800 | 24800 | 24750 | 122 |
| 488 | 20241230 | 102800 | 879646700 | 24800 | 24800 | 24800 | 24750 | 75 |
| 489 | 20241230 | 102700 | 877786750 | 24800 | 24800 | 24800 | 24750 | 57 |
| 490 | 20241230 | 102600 | 876373300 | 24750 | 24800 | 24800 | 24750 | 92 |
| 491 | 20241230 | 102500 | 874094700 | 24800 | 24800 | 24800 | 24750 | 3 |
| 492 | 20241230 | 102400 | 874020350 | 24800 | 24800 | 24800 | 24800 | 3 |
| 493 | 20241230 | 102300 | 873945950 | 24750 | 24800 | 24800 | 24750 | 60 |
| 494 | 20241230 | 102200 | 872460800 | 24750 | 24800 | 24800 | 24750 | 80 |
| 495 | 20241230 | 102100 | 870479400 | 24800 | 24750 | 24800 | 24750 | 61 |
| 496 | 20241230 | 102000 | 868969500 | 24800 | 24750 | 24800 | 24750 | 3 |
| 497 | 20241230 | 101900 | 868895150 | 24750 | 24800 | 24800 | 24750 | 3 |
| 498 | 20241230 | 101800 | 868820800 | 24800 | 24750 | 24800 | 24750 | 136 |
| 499 | 20241230 | 101700 | 865454250 | 24750 | 24750 | 24800 | 24750 | 340 |
| 500 | 20241230 | 101600 | 857039200 | 24750 | 24700 | 24750 | 24700 | 362 |
| 501 | 20241230 | 101500 | 848079800 | 24700 | 24750 | 24750 | 24700 | 83 |
| 502 | 20241230 | 101400 | 846028450 | 24750 | 24750 | 24750 | 24750 | 75 |
| 503 | 20241230 | 101300 | 844172200 | 24750 | 24700 | 24800 | 24700 | 371 |
| 504 | 20241230 | 101200 | 834997800 | 24750 | 24750 | 24750 | 24750 | 183 |
| 505 | 20241230 | 101100 | 830468550 | 24750 | 24800 | 24800 | 24750 | 122 |
| 506 | 20241230 | 101000 | 827448950 | 24750 | 24800 | 24800 | 24750 | 74 |
| 507 | 20241230 | 100900 | 825616800 | 24800 | 24800 | 24800 | 24800 | 18 |
| 508 | 20241230 | 100800 | 825170400 | 24750 | 24800 | 24800 | 24750 | 2181 |
| 509 | 20241230 | 100700 | 771189950 | 24800 | 24800 | 24800 | 24750 | 160 |
| 510 | 20241230 | 100600 | 767224850 | 24800 | 24800 | 24850 | 24800 | 21 |
| 511 | 20241230 | 100500 | 766703750 | 24800 | 24800 | 24800 | 24800 | 129 |
| 512 | 20241230 | 100400 | 763504550 | 24850 | 24800 | 24850 | 24800 | 318 |
| 513 | 20241230 | 100300 | 755612850 | 24800 | 24800 | 24800 | 24800 | 1098 |
| 514 | 20241230 | 100200 | 728382450 | 24800 | 24800 | 24800 | 24750 | 493 |
| 515 | 20241230 | 100100 | 716174450 | 24800 | 24800 | 24800 | 24800 | 15 |
| 516 | 20241230 | 100000 | 715802450 | 24750 | 24800 | 24800 | 24750 | 14 |
| 517 | 20241230 | 095900 | 715455400 | 24800 | 24800 | 24800 | 24750 | 4 |
| 518 | 20241230 | 095800 | 715356250 | 24800 | 24850 | 24850 | 24800 | 1757 |
| 519 | 20241230 | 095700 | 671781800 | 24850 | 24800 | 24850 | 24800 | 69 |
| 520 | 20241230 | 095600 | 670069700 | 24850 | 24800 | 24850 | 24800 | 3 |
| 521 | 20241230 | 095500 | 669995200 | 24850 | 24800 | 24850 | 24800 | 1901 |
| 522 | 20241230 | 095400 | 622850150 | 24850 | 24850 | 24900 | 24850 | 61 |
| 523 | 20241230 | 095300 | 621334250 | 24900 | 24850 | 24900 | 24850 | 193 |
| 524 | 20241230 | 095200 | 616532100 | 24850 | 24850 | 24850 | 24850 | 1582 |
| 525 | 20241230 | 095100 | 577219400 | 24900 | 24900 | 24900 | 24900 | 6 |
| 526 | 20241230 | 095000 | 577070000 | 24900 | 24900 | 24900 | 24900 | 55 |
| 527 | 20241230 | 094900 | 575700500 | 24900 | 24900 | 24900 | 24900 | 62 |
| 528 | 20241230 | 094800 | 574156700 | 24900 | 24850 | 24900 | 24850 | 10 |
| 529 | 20241230 | 094700 | 573907850 | 24850 | 24850 | 24850 | 24850 | 1281 |
| 530 | 20241230 | 094600 | 542075000 | 24900 | 24900 | 24900 | 24850 | 220 |
| 531 | 20241230 | 094500 | 536597050 | 24850 | 24850 | 24900 | 24850 | 30 |
| 532 | 20241230 | 094400 | 535851400 | 24850 | 24800 | 24900 | 24800 | 268 |
| 533 | 20241230 | 094300 | 529192300 | 24850 | 24850 | 24900 | 24850 | 407 |
| 534 | 20241230 | 094200 | 519077800 | 24850 | 24850 | 24900 | 24850 | 55 |
| 535 | 20241230 | 094100 | 517709100 | 24850 | 24850 | 24850 | 24850 | 2466 |
| 536 | 20241230 | 094000 | 456429000 | 24850 | 24850 | 24850 | 24800 | 82 |
| 537 | 20241230 | 093900 | 454391350 | 24850 | 24850 | 24850 | 24850 | 15 |
| 538 | 20241230 | 093800 | 454018600 | 24850 | 24850 | 24850 | 24800 | 93 |
| 539 | 20241230 | 093700 | 451707600 | 24850 | 24850 | 24850 | 24850 | 2 |
| 540 | 20241230 | 093600 | 451657900 | 24850 | 24850 | 24850 | 24850 | 8 |
| 541 | 20241230 | 093500 | 451459100 | 24850 | 24850 | 24850 | 24800 | 193 |
| 542 | 20241230 | 093400 | 446670050 | 24850 | 24900 | 24900 | 24850 | 143 |
| 543 | 20241230 | 093300 | 443115850 | 24900 | 24900 | 24900 | 24850 | 473 |
| 544 | 20241230 | 093200 | 431361350 | 24900 | 24900 | 24900 | 24900 | 60 |
| 545 | 20241230 | 093100 | 429867350 | 24900 | 24900 | 24900 | 24900 | 11 |
| 546 | 20241230 | 093000 | 429593450 | 24900 | 24900 | 24900 | 24900 | 60 |
| 547 | 20241230 | 092900 | 428099450 | 24850 | 24850 | 24900 | 24850 | 1041 |
| 548 | 20241230 | 092800 | 402179000 | 24850 | 24850 | 24850 | 24850 | 156 |
| 549 | 20241230 | 092700 | 398302400 | 24850 | 24900 | 24900 | 24800 | 1453 |
| 550 | 20241230 | 092600 | 362190550 | 24900 | 24900 | 24900 | 24900 | 16 |
| 551 | 20241230 | 092500 | 361792150 | 24900 | 24900 | 24900 | 24900 | 38 |
| 552 | 20241230 | 092400 | 360845950 | 24900 | 24900 | 24900 | 24900 | 16 |
| 553 | 20241230 | 092300 | 360447550 | 24900 | 24900 | 24900 | 24900 | 105 |
| 554 | 20241230 | 092200 | 357833050 | 24850 | 24850 | 24900 | 24850 | 110 |
| 555 | 20241230 | 092100 | 355099500 | 24850 | 24850 | 24900 | 24850 | 527 |
| 556 | 20241230 | 092000 | 342003450 | 24850 | 24900 | 24900 | 24850 | 48 |
| 557 | 20241230 | 091900 | 340809250 | 24900 | 24900 | 24900 | 24900 | 115 |
| 558 | 20241230 | 091800 | 337945750 | 24900 | 24900 | 24900 | 24900 | 467 |
| 559 | 20241230 | 091700 | 326317450 | 24900 | 24950 | 24950 | 24900 | 65 |
| 560 | 20241230 | 091600 | 324698900 | 24950 | 24850 | 24950 | 24850 | 1296 |
| 561 | 20241230 | 091500 | 292421550 | 24850 | 24900 | 24900 | 24850 | 128 |
| 562 | 20241230 | 091400 | 289240650 | 24900 | 24900 | 24900 | 24900 | 163 |
| 563 | 20241230 | 091300 | 285181950 | 24900 | 24900 | 24900 | 24850 | 378 |
| 564 | 20241230 | 091200 | 275785200 | 24850 | 24850 | 24900 | 24850 | 49 |
| 565 | 20241230 | 091100 | 274567500 | 24900 | 24900 | 24900 | 24850 | 1420 |
| 566 | 20241230 | 091000 | 239280100 | 24900 | 24900 | 24900 | 24850 | 467 |
| 567 | 20241230 | 090900 | 227667750 | 24850 | 24950 | 24950 | 24850 | 448 |
| 568 | 20241230 | 090800 | 216512250 | 24900 | 24850 | 24900 | 24800 | 969 |
| 569 | 20241230 | 090700 | 192430100 | 24850 | 24750 | 24900 | 24700 | 2278 |
| 570 | 20241230 | 090600 | 135946900 | 24750 | 24750 | 24750 | 24700 | 283 |
| 571 | 20241230 | 090500 | 128943650 | 24750 | 24700 | 24800 | 24700 | 52 |
| 572 | 20241230 | 090400 | 127658150 | 24700 | 24800 | 24900 | 24700 | 2301 |
| 573 | 20241230 | 090300 | 70699100 | 24800 | 24800 | 24900 | 24800 | 429 |
| 574 | 20241230 | 090200 | 60047950 | 24800 | 24800 | 24850 | 24750 | 703 |
| 575 | 20241230 | 090100 | 42623550 | 24850 | 24900 | 24900 | 24850 | 456 |
| 576 | 20241230 | 090000 | 31275400 | 24900 | 24900 | 25000 | 24900 | 1255 |