33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 190200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 22112 |
| 3 | 20231222 | 190100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20231222 | 190000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20231222 | 185900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20231222 | 185800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20231222 | 185700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20231222 | 185600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20231222 | 185500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20231222 | 185400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20231222 | 185300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20231222 | 185200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20231222 | 185100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20231222 | 185000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20231222 | 184900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20231222 | 184800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20231222 | 184700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20231222 | 184600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20231222 | 184500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20231222 | 184400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20231222 | 184300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20231222 | 184200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20231222 | 184100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20231222 | 184000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20231222 | 183900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20231222 | 183800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20231222 | 183700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20231222 | 183600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20231222 | 183500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20231222 | 183400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20231222 | 183300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20231222 | 183200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 22112 |
| 33 | 20231222 | 183100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20231222 | 183000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20231222 | 182900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20231222 | 182800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20231222 | 182700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20231222 | 182600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20231222 | 182500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20231222 | 182400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20231222 | 182300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20231222 | 182200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20231222 | 182100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20231222 | 182000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20231222 | 181900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20231222 | 181800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20231222 | 181700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20231222 | 181600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20231222 | 181500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20231222 | 181400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20231222 | 181300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20231222 | 181200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20231222 | 181100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20231222 | 181000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20231222 | 180900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20231222 | 180800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20231222 | 180700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20231222 | 180600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20231222 | 180500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20231222 | 180400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20231222 | 180300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20231222 | 180200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 22112 |
| 63 | 20231222 | 180100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20231222 | 180000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20231222 | 175900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20231222 | 175800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20231222 | 175700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20231222 | 175600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20231222 | 175500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20231222 | 175400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20231222 | 175300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20231222 | 175200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20231222 | 175100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20231222 | 175000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20231222 | 174900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20231222 | 174800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20231222 | 174700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20231222 | 174600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20231222 | 174500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20231222 | 174400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20231222 | 174300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20231222 | 174200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20231222 | 174100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20231222 | 174000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20231222 | 173900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20231222 | 173800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20231222 | 173700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20231222 | 173600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20231222 | 173500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20231222 | 173400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20231222 | 173300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20231222 | 173200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 22112 |
| 93 | 20231222 | 173100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20231222 | 173000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20231222 | 172900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20231222 | 172800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20231222 | 172700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20231222 | 172600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20231222 | 172500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20231222 | 172400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20231222 | 172300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20231222 | 172200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20231222 | 172100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20231222 | 172000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20231222 | 171900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20231222 | 171800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20231222 | 171700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20231222 | 171600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20231222 | 171500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20231222 | 171400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20231222 | 171300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20231222 | 171200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20231222 | 171100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20231222 | 171000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20231222 | 170900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20231222 | 170800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20231222 | 170700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20231222 | 170600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20231222 | 170500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20231222 | 170400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20231222 | 170300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20231222 | 170200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 22112 |
| 123 | 20231222 | 170100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20231222 | 170000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20231222 | 165900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20231222 | 165800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20231222 | 165700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20231222 | 165600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20231222 | 165500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20231222 | 165400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20231222 | 165300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20231222 | 165200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20231222 | 165100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20231222 | 165000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20231222 | 164900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20231222 | 164800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20231222 | 164700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20231222 | 164600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20231222 | 164500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20231222 | 164400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20231222 | 164300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20231222 | 164200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20231222 | 164100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20231222 | 164000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20231222 | 163900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20231222 | 163800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20231222 | 163700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20231222 | 163600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20231222 | 163500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20231222 | 163400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20231222 | 163300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20231222 | 163200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 22112 |
| 153 | 20231222 | 163100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20231222 | 163000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20231222 | 162900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20231222 | 162800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20231222 | 162700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20231222 | 162600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20231222 | 162500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20231222 | 162400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20231222 | 162300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20231222 | 162200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20231222 | 162100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20231222 | 162000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20231222 | 161900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20231222 | 161800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20231222 | 161700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20231222 | 161600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20231222 | 161500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20231222 | 161400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20231222 | 161300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20231222 | 161200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20231222 | 161100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20231222 | 161000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20231222 | 160900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20231222 | 160800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20231222 | 160700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20231222 | 160600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20231222 | 160500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20231222 | 160400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20231222 | 160300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20231222 | 160200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 22112 |
| 183 | 20231222 | 160100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 184 | 20231222 | 160000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 185 | 20231222 | 155900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 186 | 20231222 | 155800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 187 | 20231222 | 155700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 188 | 20231222 | 155600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 189 | 20231222 | 155500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 190 | 20231222 | 155400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 191 | 20231222 | 155300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 192 | 20231222 | 155200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 193 | 20231222 | 155100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 194 | 20231222 | 155000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 195 | 20231222 | 154900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 196 | 20231222 | 154800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 197 | 20231222 | 154700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 198 | 20231222 | 154600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 199 | 20231222 | 154500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 200 | 20231222 | 154400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 201 | 20231222 | 154300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 202 | 20231222 | 154200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 203 | 20231222 | 154100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 204 | 20231222 | 154000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 205 | 20231222 | 153900 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 206 | 20231222 | 153800 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 207 | 20231222 | 153700 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 208 | 20231222 | 153600 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 209 | 20231222 | 153500 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 210 | 20231222 | 153400 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 211 | 20231222 | 153300 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 212 | 20231222 | 153200 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 22112 |
| 213 | 20231222 | 153100 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 0 |
| 214 | 20231222 | 153000 | 24527669400 | 49950 | 49950 | 49950 | 49950 | 22112 |
| 215 | 20231222 | 152900 | 23423175000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 216 | 20231222 | 152800 | 23423175000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 217 | 20231222 | 152700 | 23423175000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 218 | 20231222 | 152600 | 23423175000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 219 | 20231222 | 152500 | 23423175000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 220 | 20231222 | 152400 | 23423175000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 221 | 20231222 | 152300 | 23423175000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 222 | 20231222 | 152200 | 23423175000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 223 | 20231222 | 152100 | 23423175000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 224 | 20231222 | 152000 | 23423175000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 225 | 20231222 | 151900 | 23423175000 | 49950 | 49950 | 49950 | 49900 | 3808 |
| 226 | 20231222 | 151800 | 23233022900 | 49900 | 49900 | 49950 | 49900 | 1198 |
| 227 | 20231222 | 151700 | 23173201150 | 49900 | 49900 | 49950 | 49900 | 1511 |
| 228 | 20231222 | 151600 | 23097734400 | 49900 | 49850 | 49950 | 49850 | 1595 |
| 229 | 20231222 | 151500 | 23018101000 | 49900 | 49900 | 49900 | 49850 | 2113 |
| 230 | 20231222 | 151400 | 22912679850 | 49850 | 49850 | 49900 | 49850 | 1200 |
| 231 | 20231222 | 151300 | 22852823650 | 49900 | 49850 | 49900 | 49850 | 959 |
| 232 | 20231222 | 151200 | 22804979200 | 49850 | 49900 | 49900 | 49850 | 2444 |
| 233 | 20231222 | 151100 | 22683032250 | 49900 | 49850 | 49900 | 49850 | 959 |
| 234 | 20231222 | 151000 | 22635190950 | 49900 | 49850 | 49900 | 49850 | 959 |
| 235 | 20231222 | 150900 | 22587352500 | 49850 | 49850 | 49900 | 49850 | 4716 |
| 236 | 20231222 | 150800 | 22352046450 | 49850 | 49850 | 49900 | 49850 | 495 |
| 237 | 20231222 | 150700 | 22327356950 | 49850 | 49900 | 49950 | 49850 | 4767 |
| 238 | 20231222 | 150600 | 22089511000 | 49900 | 49900 | 49950 | 49900 | 10096 |
| 239 | 20231222 | 150500 | 21585716350 | 49900 | 49900 | 49950 | 49900 | 704 |
| 240 | 20231222 | 150400 | 21550564950 | 49950 | 49950 | 49950 | 49900 | 832 |
| 241 | 20231222 | 150300 | 21509013000 | 49950 | 49900 | 49950 | 49900 | 569 |
| 242 | 20231222 | 150200 | 21480597750 | 49900 | 49900 | 49950 | 49900 | 685 |
| 243 | 20231222 | 150100 | 21446395050 | 49900 | 49900 | 49950 | 49900 | 1473 |
| 244 | 20231222 | 150000 | 21372858100 | 49900 | 49900 | 49950 | 49900 | 1206 |
| 245 | 20231222 | 145900 | 21312642650 | 49900 | 49900 | 49950 | 49900 | 851 |
| 246 | 20231222 | 145800 | 21270147500 | 49900 | 49900 | 49950 | 49900 | 2095 |
| 247 | 20231222 | 145700 | 21165561600 | 49950 | 49900 | 49950 | 49900 | 1805 |
| 248 | 20231222 | 145600 | 21075414600 | 49900 | 49900 | 49950 | 49900 | 475 |
| 249 | 20231222 | 145500 | 21051698850 | 49900 | 49900 | 49950 | 49900 | 514 |
| 250 | 20231222 | 145400 | 21026041850 | 49900 | 49900 | 49950 | 49900 | 3210 |
| 251 | 20231222 | 145300 | 20865811650 | 49900 | 49900 | 49950 | 49900 | 1219 |
| 252 | 20231222 | 145200 | 20804932400 | 49900 | 49900 | 49950 | 49900 | 1343 |
| 253 | 20231222 | 145100 | 20737914750 | 49900 | 49900 | 49950 | 49850 | 7730 |
| 254 | 20231222 | 145000 | 20351985100 | 49900 | 49900 | 49900 | 49850 | 2741 |
| 255 | 20231222 | 144900 | 20215219300 | 49850 | 49850 | 49900 | 49850 | 178 |
| 256 | 20231222 | 144800 | 20206345500 | 49900 | 49850 | 49900 | 49850 | 328 |
| 257 | 20231222 | 144700 | 20189992000 | 49850 | 49850 | 49900 | 49850 | 376 |
| 258 | 20231222 | 144600 | 20171243750 | 49850 | 49850 | 49900 | 49850 | 2554 |
| 259 | 20231222 | 144500 | 20043811850 | 49900 | 49900 | 49900 | 49850 | 1933 |
| 260 | 20231222 | 144400 | 19947366200 | 49850 | 49850 | 49900 | 49850 | 1359 |
| 261 | 20231222 | 144300 | 19879613400 | 49900 | 49850 | 49900 | 49850 | 2063 |
| 262 | 20231222 | 144200 | 19776674850 | 49900 | 49850 | 49900 | 49850 | 1677 |
| 263 | 20231222 | 144100 | 19693004350 | 49850 | 49900 | 49900 | 49850 | 4265 |
| 264 | 20231222 | 144000 | 19480340600 | 49900 | 49850 | 49900 | 49850 | 440 |
| 265 | 20231222 | 143900 | 19458395000 | 49850 | 49900 | 49950 | 49850 | 6730 |
| 266 | 20231222 | 143800 | 19122427200 | 49850 | 49850 | 49900 | 49850 | 1105 |
| 267 | 20231222 | 143700 | 19067303450 | 49900 | 49850 | 49900 | 49850 | 1344 |
| 268 | 20231222 | 143600 | 19000255600 | 49850 | 49850 | 49900 | 49850 | 621 |
| 269 | 20231222 | 143500 | 18969279350 | 49900 | 49900 | 49900 | 49850 | 254 |
| 270 | 20231222 | 143400 | 18956613550 | 49850 | 49850 | 49900 | 49850 | 832 |
| 271 | 20231222 | 143300 | 18915110250 | 49850 | 49850 | 49900 | 49850 | 270 |
| 272 | 20231222 | 143200 | 18901647900 | 49900 | 49850 | 49900 | 49850 | 1277 |
| 273 | 20231222 | 143100 | 18837986000 | 49850 | 49850 | 49900 | 49850 | 297 |
| 274 | 20231222 | 143000 | 18823178750 | 49850 | 49900 | 49900 | 49850 | 1970 |
| 275 | 20231222 | 142900 | 18724891650 | 49900 | 49850 | 49900 | 49850 | 3070 |
| 276 | 20231222 | 142800 | 18571718400 | 49850 | 49900 | 49900 | 49850 | 1347 |
| 277 | 20231222 | 142700 | 18504512500 | 49900 | 49850 | 49900 | 49850 | 2119 |
| 278 | 20231222 | 142600 | 18398785000 | 49850 | 49850 | 49900 | 49850 | 299 |
| 279 | 20231222 | 142500 | 18383878600 | 49850 | 49850 | 49900 | 49850 | 2097 |
| 280 | 20231222 | 142400 | 18279248600 | 49850 | 49850 | 49900 | 49850 | 2532 |
| 281 | 20231222 | 142300 | 18152925650 | 49900 | 49850 | 49900 | 49850 | 9818 |
| 282 | 20231222 | 142200 | 17663020850 | 49850 | 49850 | 49900 | 49850 | 2333 |
| 283 | 20231222 | 142100 | 17546620350 | 49850 | 49900 | 49900 | 49850 | 1858 |
| 284 | 20231222 | 142000 | 17453920750 | 49900 | 49850 | 49900 | 49850 | 1278 |
| 285 | 20231222 | 141900 | 17390160550 | 49850 | 49850 | 49900 | 49850 | 1708 |
| 286 | 20231222 | 141800 | 17304965650 | 49900 | 49850 | 49900 | 49850 | 1776 |
| 287 | 20231222 | 141700 | 17216352000 | 49850 | 49850 | 49900 | 49850 | 469 |
| 288 | 20231222 | 141600 | 17192972000 | 49850 | 49850 | 49900 | 49850 | 3098 |
| 289 | 20231222 | 141500 | 17038399600 | 49850 | 49850 | 49900 | 49850 | 564 |
| 290 | 20231222 | 141400 | 17010273900 | 49850 | 49850 | 49900 | 49850 | 1107 |
| 291 | 20231222 | 141300 | 16955050800 | 49900 | 49850 | 49900 | 49850 | 394 |
| 292 | 20231222 | 141200 | 16935398800 | 49850 | 49850 | 49900 | 49850 | 737 |
| 293 | 20231222 | 141100 | 16898642650 | 49850 | 49850 | 49900 | 49850 | 860 |
| 294 | 20231222 | 141000 | 16855770400 | 49850 | 49850 | 49900 | 49850 | 347 |
| 295 | 20231222 | 140900 | 16838468550 | 49850 | 49850 | 49900 | 49850 | 234 |
| 296 | 20231222 | 140800 | 16826795400 | 49850 | 49850 | 49900 | 49850 | 1349 |
| 297 | 20231222 | 140700 | 16759544600 | 49850 | 49900 | 49900 | 49850 | 204 |
| 298 | 20231222 | 140600 | 16749373550 | 49850 | 49850 | 49900 | 49850 | 699 |
| 299 | 20231222 | 140500 | 16714505150 | 49850 | 49850 | 49850 | 49850 | 172 |
| 300 | 20231222 | 140400 | 16705930950 | 49850 | 49850 | 49900 | 49850 | 1146 |
| 301 | 20231222 | 140300 | 16648788850 | 49900 | 49850 | 49900 | 49850 | 1189 |
| 302 | 20231222 | 140200 | 16589516050 | 49900 | 49850 | 49900 | 49850 | 577 |
| 303 | 20231222 | 140100 | 16560735500 | 49850 | 49850 | 49900 | 49850 | 6920 |
| 304 | 20231222 | 140000 | 16215772550 | 49850 | 49850 | 49900 | 49850 | 1728 |
| 305 | 20231222 | 135900 | 16129608300 | 49850 | 49850 | 49900 | 49850 | 3061 |
| 306 | 20231222 | 135800 | 15976894050 | 49850 | 49850 | 49900 | 49850 | 2841 |
| 307 | 20231222 | 135700 | 15835269850 | 49850 | 49850 | 49900 | 49850 | 347 |
| 308 | 20231222 | 135600 | 15817970950 | 49850 | 49900 | 49900 | 49850 | 397 |
| 309 | 20231222 | 135500 | 15798180450 | 49850 | 49850 | 49900 | 49850 | 204 |
| 310 | 20231222 | 135400 | 15788008900 | 49850 | 49850 | 49900 | 49850 | 514 |
| 311 | 20231222 | 135300 | 15762385200 | 49900 | 49850 | 49900 | 49850 | 302 |
| 312 | 20231222 | 135200 | 15747327350 | 49850 | 49900 | 49900 | 49850 | 576 |
| 313 | 20231222 | 135100 | 15718613400 | 49900 | 49900 | 49900 | 49850 | 312 |
| 314 | 20231222 | 135000 | 15703049200 | 49850 | 49850 | 49900 | 49850 | 151 |
| 315 | 20231222 | 134900 | 15695518600 | 49850 | 49850 | 49900 | 49850 | 1780 |
| 316 | 20231222 | 134800 | 15606785300 | 49850 | 49850 | 49900 | 49850 | 91 |
| 317 | 20231222 | 134700 | 15602247950 | 49900 | 49850 | 49900 | 49850 | 10659 |
| 318 | 20231222 | 134600 | 15070886100 | 49850 | 49850 | 49900 | 49850 | 382 |
| 319 | 20231222 | 134500 | 15051841300 | 49850 | 49850 | 49850 | 49850 | 311 |
| 320 | 20231222 | 134400 | 15036337950 | 49850 | 49900 | 49900 | 49850 | 1137 |
| 321 | 20231222 | 134300 | 14979635550 | 49850 | 49850 | 49900 | 49850 | 283 |
| 322 | 20231222 | 134200 | 14965526900 | 49850 | 49850 | 49900 | 49850 | 333 |
| 323 | 20231222 | 134100 | 14948925650 | 49900 | 49850 | 49900 | 49850 | 1059 |
| 324 | 20231222 | 134000 | 14896088350 | 49850 | 49900 | 49900 | 49850 | 106 |
| 325 | 20231222 | 133900 | 14890804100 | 49850 | 49850 | 49900 | 49850 | 405 |
| 326 | 20231222 | 133800 | 14870602400 | 49850 | 49850 | 49900 | 49850 | 1028 |
| 327 | 20231222 | 133700 | 14819309800 | 49850 | 49850 | 49900 | 49850 | 407 |
| 328 | 20231222 | 133600 | 14799007300 | 49850 | 49850 | 49900 | 49850 | 122 |
| 329 | 20231222 | 133500 | 14792925400 | 49850 | 49900 | 49900 | 49850 | 741 |
| 330 | 20231222 | 133400 | 14755958500 | 49850 | 49850 | 49900 | 49850 | 316 |
| 331 | 20231222 | 133300 | 14740200700 | 49900 | 49850 | 49900 | 49850 | 907 |
| 332 | 20231222 | 133200 | 14694965800 | 49900 | 49850 | 49900 | 49850 | 418 |
| 333 | 20231222 | 133100 | 14674116250 | 49850 | 49900 | 49900 | 49850 | 226 |
| 334 | 20231222 | 133000 | 14662845000 | 49850 | 49850 | 49900 | 49850 | 391 |
| 335 | 20231222 | 132900 | 14643339850 | 49900 | 49850 | 49900 | 49850 | 624 |
| 336 | 20231222 | 132800 | 14612211900 | 49900 | 49850 | 49900 | 49850 | 427 |
| 337 | 20231222 | 132700 | 14590912750 | 49850 | 49900 | 49900 | 49850 | 215 |
| 338 | 20231222 | 132600 | 14580189250 | 49850 | 49900 | 49900 | 49850 | 435 |
| 339 | 20231222 | 132500 | 14558485000 | 49900 | 49900 | 49900 | 49850 | 114 |
| 340 | 20231222 | 132400 | 14552800950 | 49850 | 49850 | 49900 | 49850 | 791 |
| 341 | 20231222 | 132300 | 14513362950 | 49900 | 49900 | 49900 | 49850 | 109 |
| 342 | 20231222 | 132200 | 14507928250 | 49900 | 49900 | 49900 | 49850 | 124 |
| 343 | 20231222 | 132100 | 14501745850 | 49900 | 49850 | 49900 | 49850 | 952 |
| 344 | 20231222 | 132000 | 14454245550 | 49900 | 49850 | 49900 | 49850 | 474 |
| 345 | 20231222 | 131900 | 14430609850 | 49900 | 49850 | 49900 | 49850 | 528 |
| 346 | 20231222 | 131800 | 14404267250 | 49900 | 49900 | 49900 | 49850 | 613 |
| 347 | 20231222 | 131700 | 14373702400 | 49850 | 49850 | 49900 | 49850 | 1341 |
| 348 | 20231222 | 131600 | 14306795050 | 49900 | 49900 | 49900 | 49850 | 706 |
| 349 | 20231222 | 131500 | 14271587450 | 49900 | 49850 | 49900 | 49850 | 770 |
| 350 | 20231222 | 131400 | 14233181300 | 49850 | 49900 | 49900 | 49850 | 434 |
| 351 | 20231222 | 131300 | 14211534000 | 49900 | 49850 | 49900 | 49850 | 1627 |
| 352 | 20231222 | 131200 | 14130367500 | 49850 | 49850 | 49900 | 49850 | 590 |
| 353 | 20231222 | 131100 | 14100931050 | 49900 | 49900 | 49900 | 49850 | 370 |
| 354 | 20231222 | 131000 | 14082472100 | 49850 | 49850 | 49900 | 49850 | 285 |
| 355 | 20231222 | 130900 | 14068260600 | 49900 | 49850 | 49900 | 49850 | 497 |
| 356 | 20231222 | 130800 | 14043480300 | 49900 | 49900 | 49900 | 49850 | 547 |
| 357 | 20231222 | 130700 | 14016194750 | 49850 | 49850 | 49900 | 49850 | 783 |
| 358 | 20231222 | 130600 | 13977133150 | 49850 | 49900 | 49900 | 49850 | 1731 |
| 359 | 20231222 | 130500 | 13890762300 | 49850 | 49900 | 49900 | 49850 | 878 |
| 360 | 20231222 | 130400 | 13846966150 | 49850 | 49900 | 49900 | 49850 | 358 |
| 361 | 20231222 | 130300 | 13829111650 | 49900 | 49900 | 49900 | 49850 | 363 |
| 362 | 20231222 | 130200 | 13811002700 | 49850 | 49900 | 49900 | 49850 | 1475 |
| 363 | 20231222 | 130100 | 13737423100 | 49850 | 49850 | 49900 | 49850 | 510 |
| 364 | 20231222 | 130000 | 13711982950 | 49850 | 49850 | 49900 | 49850 | 1025 |
| 365 | 20231222 | 125900 | 13660843700 | 49850 | 49850 | 49900 | 49850 | 323 |
| 366 | 20231222 | 125800 | 13644733300 | 49850 | 49900 | 49900 | 49850 | 529 |
| 367 | 20231222 | 125700 | 13618340850 | 49900 | 49850 | 49900 | 49850 | 509 |
| 368 | 20231222 | 125600 | 13592945900 | 49900 | 49900 | 49900 | 49850 | 634 |
| 369 | 20231222 | 125500 | 13561314000 | 49900 | 49850 | 49900 | 49850 | 273 |
| 370 | 20231222 | 125400 | 13547700150 | 49850 | 49850 | 49900 | 49850 | 478 |
| 371 | 20231222 | 125300 | 13523853150 | 49900 | 49850 | 49900 | 49850 | 845 |
| 372 | 20231222 | 125200 | 13481691600 | 49900 | 49850 | 49900 | 49850 | 1989 |
| 373 | 20231222 | 125100 | 13382444550 | 49900 | 49900 | 49900 | 49850 | 759 |
| 374 | 20231222 | 125000 | 13344579000 | 49850 | 49850 | 49900 | 49850 | 1156 |
| 375 | 20231222 | 124900 | 13286900250 | 49900 | 49850 | 49900 | 49850 | 333 |
| 376 | 20231222 | 124800 | 13270295050 | 49900 | 49850 | 49900 | 49850 | 597 |
| 377 | 20231222 | 124700 | 13240522300 | 49900 | 49900 | 49900 | 49850 | 91 |
| 378 | 20231222 | 124600 | 13235983650 | 49900 | 49900 | 49900 | 49850 | 321 |
| 379 | 20231222 | 124500 | 13219972600 | 49900 | 49900 | 49900 | 49850 | 374 |
| 380 | 20231222 | 124400 | 13201315650 | 49900 | 49900 | 49900 | 49850 | 1537 |
| 381 | 20231222 | 124300 | 13124631450 | 49900 | 49850 | 49900 | 49850 | 371 |
| 382 | 20231222 | 124200 | 13106123650 | 49850 | 49900 | 49900 | 49850 | 309 |
| 383 | 20231222 | 124100 | 13090716450 | 49850 | 49850 | 49900 | 49850 | 1460 |
| 384 | 20231222 | 124000 | 13017868250 | 49850 | 49850 | 49900 | 49850 | 377 |
| 385 | 20231222 | 123900 | 12999062800 | 49900 | 49900 | 49900 | 49850 | 513 |
| 386 | 20231222 | 123800 | 12973477550 | 49900 | 49850 | 49900 | 49850 | 236 |
| 387 | 20231222 | 123700 | 12961706400 | 49900 | 49850 | 49900 | 49850 | 906 |
| 388 | 20231222 | 123600 | 12916501450 | 49850 | 49900 | 49900 | 49850 | 129 |
| 389 | 20231222 | 123500 | 12910068350 | 49900 | 49900 | 49900 | 49850 | 756 |
| 390 | 20231222 | 123400 | 12872374250 | 49850 | 49850 | 49900 | 49850 | 602 |
| 391 | 20231222 | 123300 | 12842339350 | 49900 | 49900 | 49900 | 49850 | 86 |
| 392 | 20231222 | 123200 | 12838049950 | 49900 | 49850 | 49900 | 49850 | 1250 |
| 393 | 20231222 | 123100 | 12775683050 | 49900 | 49900 | 49900 | 49850 | 169 |
| 394 | 20231222 | 123000 | 12767255350 | 49850 | 49850 | 49900 | 49850 | 614 |
| 395 | 20231222 | 122900 | 12736637000 | 49900 | 49850 | 49900 | 49850 | 1754 |
| 396 | 20231222 | 122800 | 12649135600 | 49900 | 49850 | 49900 | 49850 | 406 |
| 397 | 20231222 | 122700 | 12628885850 | 49850 | 49900 | 49900 | 49850 | 262 |
| 398 | 20231222 | 122600 | 12615824850 | 49900 | 49900 | 49900 | 49850 | 330 |
| 399 | 20231222 | 122500 | 12599371750 | 49900 | 49850 | 49900 | 49850 | 258 |
| 400 | 20231222 | 122400 | 12586502550 | 49900 | 49850 | 49900 | 49850 | 958 |
| 401 | 20231222 | 122300 | 12538737750 | 49900 | 49900 | 49900 | 49850 | 828 |
| 402 | 20231222 | 122200 | 12497459100 | 49900 | 49850 | 49900 | 49850 | 231 |
| 403 | 20231222 | 122100 | 12485940000 | 49850 | 49850 | 49900 | 49850 | 1062 |
| 404 | 20231222 | 122000 | 12432979800 | 49900 | 49900 | 49900 | 49850 | 114 |
| 405 | 20231222 | 121900 | 12427295350 | 49850 | 49850 | 49900 | 49850 | 408 |
| 406 | 20231222 | 121800 | 12406948350 | 49850 | 49850 | 49900 | 49850 | 371 |
| 407 | 20231222 | 121700 | 12388444100 | 49850 | 49850 | 49900 | 49850 | 1582 |
| 408 | 20231222 | 121600 | 12309515400 | 49900 | 49900 | 49900 | 49850 | 705 |
| 409 | 20231222 | 121500 | 12274339600 | 49900 | 49900 | 49900 | 49850 | 262 |
| 410 | 20231222 | 121400 | 12261276400 | 49900 | 49850 | 49900 | 49850 | 1390 |
| 411 | 20231222 | 121300 | 12191963650 | 49850 | 49900 | 49900 | 49850 | 402 |
| 412 | 20231222 | 121200 | 12171911150 | 49850 | 49850 | 49900 | 49850 | 504 |
| 413 | 20231222 | 121100 | 12146766000 | 49850 | 49850 | 49900 | 49850 | 388 |
| 414 | 20231222 | 121000 | 12127413700 | 49850 | 49900 | 49900 | 49850 | 4455 |
| 415 | 20231222 | 120900 | 11905141100 | 49900 | 49850 | 49900 | 49850 | 507 |
| 416 | 20231222 | 120800 | 11879857800 | 49850 | 49900 | 49900 | 49850 | 912 |
| 417 | 20231222 | 120700 | 11834351700 | 49900 | 49900 | 49900 | 49850 | 702 |
| 418 | 20231222 | 120600 | 11799347950 | 49850 | 49900 | 49900 | 49850 | 1180 |
| 419 | 20231222 | 120500 | 11740483600 | 49900 | 49850 | 49900 | 49850 | 1782 |
| 420 | 20231222 | 120400 | 11651574300 | 49850 | 49900 | 49900 | 49850 | 180 |
| 421 | 20231222 | 120300 | 11642600150 | 49850 | 49850 | 49900 | 49850 | 634 |
| 422 | 20231222 | 120200 | 11610986250 | 49850 | 49850 | 49900 | 49850 | 571 |
| 423 | 20231222 | 120100 | 11582517700 | 49850 | 49850 | 49900 | 49850 | 230 |
| 424 | 20231222 | 120000 | 11571050750 | 49900 | 49900 | 49900 | 49850 | 272 |
| 425 | 20231222 | 115900 | 11557483650 | 49850 | 49850 | 49900 | 49850 | 244 |
| 426 | 20231222 | 115800 | 11545317750 | 49850 | 49850 | 49900 | 49850 | 397 |
| 427 | 20231222 | 115700 | 11525520050 | 49900 | 49900 | 49900 | 49850 | 123 |
| 428 | 20231222 | 115600 | 11519386250 | 49900 | 49850 | 49900 | 49850 | 414 |
| 429 | 20231222 | 115500 | 11498739600 | 49850 | 49850 | 49850 | 49850 | 117 |
| 430 | 20231222 | 115400 | 11492907150 | 49850 | 49850 | 49900 | 49850 | 186 |
| 431 | 20231222 | 115300 | 11483626400 | 49850 | 49900 | 49900 | 49850 | 1027 |
| 432 | 20231222 | 115200 | 11432417150 | 49900 | 49850 | 49900 | 49850 | 254 |
| 433 | 20231222 | 115100 | 11419749100 | 49850 | 49900 | 49900 | 49850 | 848 |
| 434 | 20231222 | 115000 | 11377454700 | 49850 | 49900 | 49900 | 49850 | 138 |
| 435 | 20231222 | 114900 | 11370573550 | 49850 | 49850 | 49900 | 49850 | 897 |
| 436 | 20231222 | 114800 | 11325857950 | 49850 | 49850 | 49900 | 49850 | 512 |
| 437 | 20231222 | 114700 | 11300333100 | 49850 | 49850 | 49900 | 49850 | 1341 |
| 438 | 20231222 | 114600 | 11233467950 | 49850 | 49850 | 49900 | 49850 | 4709 |
| 439 | 20231222 | 114500 | 10998669450 | 49850 | 49850 | 49900 | 49850 | 769 |
| 440 | 20231222 | 114400 | 10960307900 | 49850 | 49850 | 49900 | 49850 | 167 |
| 441 | 20231222 | 114300 | 10951980200 | 49850 | 49850 | 49900 | 49850 | 215 |
| 442 | 20231222 | 114200 | 10941260900 | 49850 | 49850 | 49900 | 49850 | 609 |
| 443 | 20231222 | 114100 | 10910901350 | 49850 | 49900 | 49900 | 49850 | 329 |
| 444 | 20231222 | 114000 | 10894497250 | 49950 | 49900 | 49950 | 49850 | 2564 |
| 445 | 20231222 | 113900 | 10766553950 | 49900 | 49900 | 49950 | 49900 | 157 |
| 446 | 20231222 | 113800 | 10758719350 | 49900 | 49900 | 49950 | 49900 | 576 |
| 447 | 20231222 | 113700 | 10729975800 | 49900 | 49900 | 49950 | 49900 | 796 |
| 448 | 20231222 | 113600 | 10690255350 | 49950 | 49900 | 49950 | 49900 | 261 |
| 449 | 20231222 | 113500 | 10677230300 | 49900 | 49900 | 49950 | 49900 | 3778 |
| 450 | 20231222 | 113400 | 10488677850 | 49950 | 49950 | 49950 | 49900 | 207 |
| 451 | 20231222 | 113300 | 10478343900 | 49950 | 49900 | 49950 | 49900 | 468 |
| 452 | 20231222 | 113200 | 10454985200 | 49900 | 49950 | 49950 | 49900 | 315 |
| 453 | 20231222 | 113100 | 10439259450 | 49900 | 49900 | 49950 | 49900 | 227 |
| 454 | 20231222 | 113000 | 10427930800 | 49900 | 49900 | 49950 | 49900 | 450 |
| 455 | 20231222 | 112900 | 10405467750 | 49950 | 49950 | 49950 | 49900 | 313 |
| 456 | 20231222 | 112800 | 10389842500 | 49900 | 49900 | 49950 | 49900 | 298 |
| 457 | 20231222 | 112700 | 10374972250 | 49900 | 49900 | 49950 | 49900 | 1078 |
| 458 | 20231222 | 112600 | 10321133850 | 49900 | 49900 | 49950 | 49900 | 200 |
| 459 | 20231222 | 112500 | 10311150800 | 49950 | 49900 | 49950 | 49900 | 896 |
| 460 | 20231222 | 112400 | 10266433750 | 49900 | 49900 | 49950 | 49900 | 406 |
| 461 | 20231222 | 112300 | 10246169650 | 49900 | 49900 | 49900 | 49900 | 230 |
| 462 | 20231222 | 112200 | 10234692650 | 49900 | 49900 | 49950 | 49900 | 267 |
| 463 | 20231222 | 112100 | 10221361900 | 49900 | 49900 | 49900 | 49900 | 186 |
| 464 | 20231222 | 112000 | 10212080500 | 49900 | 49900 | 49950 | 49900 | 456 |
| 465 | 20231222 | 111900 | 10189318850 | 49950 | 49900 | 49950 | 49900 | 115 |
| 466 | 20231222 | 111800 | 10183579950 | 49900 | 49950 | 49950 | 49900 | 1363 |
| 467 | 20231222 | 111700 | 10115561050 | 49900 | 49950 | 49950 | 49900 | 202 |
| 468 | 20231222 | 111600 | 10105481050 | 49950 | 49950 | 49950 | 49900 | 1223 |
| 469 | 20231222 | 111500 | 10044403100 | 49900 | 49900 | 49950 | 49900 | 450 |
| 470 | 20231222 | 111400 | 10021940250 | 49900 | 49900 | 49900 | 49900 | 227 |
| 471 | 20231222 | 111300 | 10010612950 | 49900 | 49900 | 49950 | 49900 | 425 |
| 472 | 20231222 | 111200 | 9989393700 | 49900 | 49950 | 49950 | 49900 | 277 |
| 473 | 20231222 | 111100 | 9975571300 | 49950 | 49900 | 49950 | 49900 | 608 |
| 474 | 20231222 | 111000 | 9945211500 | 49900 | 49900 | 49950 | 49900 | 183 |
| 475 | 20231222 | 110900 | 9936078600 | 49900 | 49900 | 49950 | 49900 | 345 |
| 476 | 20231222 | 110800 | 9918857400 | 49950 | 49950 | 49950 | 49900 | 164 |
| 477 | 20231222 | 110700 | 9910672850 | 49900 | 49900 | 49900 | 49900 | 650 |
| 478 | 20231222 | 110600 | 9878237850 | 49900 | 49900 | 49950 | 49900 | 537 |
| 479 | 20231222 | 110500 | 9851438200 | 49900 | 49900 | 49950 | 49900 | 1207 |
| 480 | 20231222 | 110400 | 9791151800 | 49900 | 49950 | 49950 | 49900 | 170 |
| 481 | 20231222 | 110300 | 9782665400 | 49900 | 49900 | 49900 | 49900 | 127 |
| 482 | 20231222 | 110200 | 9776328100 | 49900 | 49900 | 49900 | 49850 | 857 |
| 483 | 20231222 | 110100 | 9733566800 | 49850 | 49900 | 49900 | 49850 | 348 |
| 484 | 20231222 | 110000 | 9716208000 | 49850 | 49900 | 49900 | 49850 | 2238 |
| 485 | 20231222 | 105900 | 9604535450 | 49900 | 49850 | 49950 | 49850 | 2292 |
| 486 | 20231222 | 105800 | 9490168450 | 49850 | 49900 | 49900 | 49850 | 221 |
| 487 | 20231222 | 105700 | 9479146400 | 49900 | 49900 | 49900 | 49850 | 1290 |
| 488 | 20231222 | 105600 | 9414780450 | 49850 | 49900 | 49900 | 49850 | 285 |
| 489 | 20231222 | 105500 | 9400564050 | 49850 | 49850 | 49900 | 49850 | 261 |
| 490 | 20231222 | 105400 | 9387544300 | 49900 | 49850 | 49900 | 49850 | 1574 |
| 491 | 20231222 | 105300 | 9309015600 | 49900 | 49850 | 49900 | 49850 | 198 |
| 492 | 20231222 | 105200 | 9299142700 | 49850 | 49900 | 49900 | 49850 | 252 |
| 493 | 20231222 | 105100 | 9286574200 | 49900 | 49850 | 49900 | 49850 | 436 |
| 494 | 20231222 | 105000 | 9264818550 | 49850 | 49900 | 49900 | 49850 | 230 |
| 495 | 20231222 | 104900 | 9253349450 | 49850 | 49850 | 49900 | 49850 | 142 |
| 496 | 20231222 | 104800 | 9246270500 | 49850 | 49900 | 49900 | 49850 | 348 |
| 497 | 20231222 | 104700 | 9228912950 | 49850 | 49900 | 49900 | 49850 | 192 |
| 498 | 20231222 | 104600 | 9219340050 | 49900 | 49900 | 49900 | 49850 | 58 |
| 499 | 20231222 | 104500 | 9216446600 | 49850 | 49950 | 49950 | 49850 | 822 |
| 500 | 20231222 | 104400 | 9175431700 | 49950 | 49950 | 49950 | 49900 | 371 |
| 501 | 20231222 | 104300 | 9156915450 | 49950 | 49950 | 49950 | 49900 | 134 |
| 502 | 20231222 | 104200 | 9150226800 | 49950 | 49850 | 49950 | 49850 | 15560 |
| 503 | 20231222 | 104100 | 8373791350 | 49900 | 49900 | 49900 | 49850 | 7702 |
| 504 | 20231222 | 104000 | 7989473550 | 49900 | 49900 | 49900 | 49850 | 641 |
| 505 | 20231222 | 103900 | 7957491000 | 49900 | 49900 | 49900 | 49850 | 532 |
| 506 | 20231222 | 103800 | 7930948650 | 49850 | 49900 | 49900 | 49850 | 413 |
| 507 | 20231222 | 103700 | 7910344000 | 49900 | 49900 | 49900 | 49850 | 1779 |
| 508 | 20231222 | 103600 | 7821576300 | 49900 | 49900 | 49900 | 49850 | 201 |
| 509 | 20231222 | 103500 | 7811547550 | 49850 | 49900 | 49900 | 49850 | 392 |
| 510 | 20231222 | 103400 | 7791993300 | 49900 | 49850 | 49900 | 49850 | 291 |
| 511 | 20231222 | 103300 | 7777476950 | 49850 | 49900 | 49900 | 49850 | 262 |
| 512 | 20231222 | 103200 | 7764409050 | 49900 | 49850 | 49900 | 49850 | 499 |
| 513 | 20231222 | 103100 | 7739518600 | 49850 | 49850 | 49900 | 49850 | 199 |
| 514 | 20231222 | 103000 | 7729592700 | 49900 | 49900 | 49900 | 49850 | 529 |
| 515 | 20231222 | 102900 | 7703200950 | 49850 | 49850 | 49900 | 49850 | 381 |
| 516 | 20231222 | 102800 | 7684198000 | 49850 | 49850 | 49900 | 49850 | 1435 |
| 517 | 20231222 | 102700 | 7612604250 | 49850 | 49850 | 49900 | 49850 | 91 |
| 518 | 20231222 | 102600 | 7608064850 | 49850 | 49850 | 49900 | 49850 | 560 |
| 519 | 20231222 | 102500 | 7580124700 | 49900 | 49900 | 49950 | 49850 | 965 |
| 520 | 20231222 | 102400 | 7531974100 | 49900 | 49850 | 49950 | 49850 | 2518 |
| 521 | 20231222 | 102300 | 7406337300 | 49850 | 49900 | 49900 | 49850 | 225 |
| 522 | 20231222 | 102200 | 7395119800 | 49850 | 49900 | 49900 | 49850 | 316 |
| 523 | 20231222 | 102100 | 7379354250 | 49850 | 49900 | 49900 | 49850 | 5556 |
| 524 | 20231222 | 102000 | 7102117800 | 49850 | 49900 | 49900 | 49850 | 598 |
| 525 | 20231222 | 101900 | 7072283450 | 49900 | 49850 | 49900 | 49850 | 276 |
| 526 | 20231222 | 101800 | 7058517200 | 49900 | 49850 | 49900 | 49850 | 362 |
| 527 | 20231222 | 101700 | 7040458550 | 49850 | 49900 | 49900 | 49850 | 1585 |
| 528 | 20231222 | 101600 | 6961410150 | 49850 | 49900 | 49900 | 49850 | 407 |
| 529 | 20231222 | 101500 | 6941119500 | 49900 | 49900 | 49950 | 49850 | 319 |
| 530 | 20231222 | 101400 | 6925201600 | 49900 | 49950 | 49950 | 49900 | 8407 |
| 531 | 20231222 | 101300 | 6505676250 | 49900 | 49950 | 49950 | 49900 | 1870 |
| 532 | 20231222 | 101200 | 6412302150 | 49950 | 49900 | 49950 | 49900 | 2112 |
| 533 | 20231222 | 101100 | 6306846150 | 49900 | 49900 | 49950 | 49900 | 11893 |
| 534 | 20231222 | 101000 | 5713384500 | 49950 | 49950 | 49950 | 49900 | 191 |
| 535 | 20231222 | 100900 | 5703852450 | 49950 | 49900 | 49950 | 49900 | 270 |
| 536 | 20231222 | 100800 | 5690374550 | 49900 | 49950 | 49950 | 49900 | 1105 |
| 537 | 20231222 | 100700 | 5635197550 | 49950 | 49900 | 49950 | 49900 | 708 |
| 538 | 20231222 | 100600 | 5599842250 | 49900 | 49900 | 49950 | 49900 | 267 |
| 539 | 20231222 | 100500 | 5586511750 | 49900 | 49950 | 49950 | 49900 | 204 |
| 540 | 20231222 | 100400 | 5576330400 | 49950 | 49900 | 49950 | 49900 | 685 |
| 541 | 20231222 | 100300 | 5542118400 | 49900 | 49900 | 49950 | 49900 | 709 |
| 542 | 20231222 | 100200 | 5506738000 | 49900 | 49900 | 49950 | 49900 | 51 |
| 543 | 20231222 | 100100 | 5504192350 | 49950 | 49950 | 49950 | 49900 | 150 |
| 544 | 20231222 | 100000 | 5496705600 | 49950 | 49900 | 49950 | 49900 | 169 |
| 545 | 20231222 | 095900 | 5488268500 | 49900 | 49950 | 49950 | 49900 | 325 |
| 546 | 20231222 | 095800 | 5472045850 | 49950 | 49950 | 49950 | 49900 | 214 |
| 547 | 20231222 | 095700 | 5461360700 | 49900 | 49950 | 49950 | 49900 | 156 |
| 548 | 20231222 | 095600 | 5453575400 | 49950 | 49900 | 49950 | 49850 | 4473 |
| 549 | 20231222 | 095500 | 5230371800 | 49900 | 49850 | 49900 | 49850 | 6055 |
| 550 | 20231222 | 095400 | 4928233450 | 49900 | 49900 | 49900 | 49850 | 2291 |
| 551 | 20231222 | 095300 | 4813923200 | 49900 | 49900 | 49900 | 49850 | 265 |
| 552 | 20231222 | 095200 | 4800706100 | 49850 | 49900 | 49900 | 49850 | 524 |
| 553 | 20231222 | 095100 | 4774578400 | 49900 | 49900 | 49900 | 49850 | 128 |
| 554 | 20231222 | 095000 | 4768194400 | 49900 | 49900 | 49900 | 49850 | 1717 |
| 555 | 20231222 | 094900 | 4682528700 | 49850 | 49900 | 49900 | 49850 | 390 |
| 556 | 20231222 | 094800 | 4663085950 | 49900 | 49850 | 49900 | 49850 | 1268 |
| 557 | 20231222 | 094700 | 4599873550 | 49850 | 49850 | 49900 | 49850 | 509 |
| 558 | 20231222 | 094600 | 4574498650 | 49900 | 49900 | 49900 | 49850 | 466 |
| 559 | 20231222 | 094500 | 4551259300 | 49850 | 49900 | 49900 | 49850 | 390 |
| 560 | 20231222 | 094400 | 4531816600 | 49850 | 49850 | 49900 | 49850 | 130 |
| 561 | 20231222 | 094300 | 4525335300 | 49850 | 49900 | 49900 | 49850 | 2515 |
| 562 | 20231222 | 094200 | 4399854250 | 49900 | 49900 | 49900 | 49850 | 256 |
| 563 | 20231222 | 094100 | 4387090900 | 49900 | 49850 | 49900 | 49850 | 1165 |
| 564 | 20231222 | 094000 | 4329015150 | 49850 | 49850 | 49900 | 49850 | 2099 |
| 565 | 20231222 | 093900 | 4224324200 | 49900 | 49900 | 49900 | 49850 | 6095 |
| 566 | 20231222 | 093800 | 3920224950 | 49900 | 49900 | 49950 | 49900 | 513 |
| 567 | 20231222 | 093700 | 3894626150 | 49900 | 49950 | 49950 | 49900 | 302 |
| 568 | 20231222 | 093600 | 3879554300 | 49950 | 49900 | 49950 | 49900 | 188 |
| 569 | 20231222 | 093500 | 3870167500 | 49900 | 49900 | 49950 | 49900 | 2794 |
| 570 | 20231222 | 093400 | 3730745600 | 49950 | 49950 | 49950 | 49900 | 585 |
| 571 | 20231222 | 093300 | 3701532500 | 49950 | 49950 | 49950 | 49900 | 440 |
| 572 | 20231222 | 093200 | 3679556550 | 49950 | 49950 | 49950 | 49900 | 333 |
| 573 | 20231222 | 093100 | 3662939000 | 49950 | 49950 | 49950 | 49900 | 139 |
| 574 | 20231222 | 093000 | 3656000400 | 49950 | 49950 | 49950 | 49900 | 1048 |
| 575 | 20231222 | 092900 | 3603677400 | 49950 | 49900 | 49950 | 49900 | 103 |
| 576 | 20231222 | 092800 | 3598534100 | 49900 | 49950 | 49950 | 49900 | 347 |
| 577 | 20231222 | 092700 | 3581207500 | 49900 | 49900 | 49950 | 49900 | 236 |
| 578 | 20231222 | 092600 | 3569431000 | 49900 | 49900 | 49950 | 49900 | 107 |
| 579 | 20231222 | 092500 | 3564089850 | 49950 | 49900 | 49950 | 49900 | 260 |
| 580 | 20231222 | 092400 | 3551108050 | 49900 | 49950 | 49950 | 49900 | 261 |
| 581 | 20231222 | 092300 | 3538082700 | 49900 | 49900 | 49900 | 49850 | 623 |
| 582 | 20231222 | 092200 | 3506995100 | 49900 | 49900 | 49950 | 49850 | 4631 |
| 583 | 20231222 | 092100 | 3275868700 | 49900 | 49850 | 49900 | 49850 | 495 |
| 584 | 20231222 | 092000 | 3251179700 | 49900 | 49850 | 49900 | 49850 | 902 |
| 585 | 20231222 | 091900 | 3206188850 | 49850 | 49850 | 49900 | 49850 | 4777 |
| 586 | 20231222 | 091800 | 2967825800 | 49900 | 49850 | 49900 | 49850 | 257 |
| 587 | 20231222 | 091700 | 2955010200 | 49900 | 49900 | 49900 | 49850 | 1902 |
| 588 | 20231222 | 091600 | 2860109650 | 49900 | 49900 | 49900 | 49850 | 1213 |
| 589 | 20231222 | 091500 | 2799584400 | 49900 | 49900 | 49900 | 49850 | 509 |
| 590 | 20231222 | 091400 | 2774209700 | 49900 | 49900 | 49900 | 49850 | 1706 |
| 591 | 20231222 | 091300 | 2689104750 | 49900 | 49850 | 49900 | 49850 | 284 |
| 592 | 20231222 | 091200 | 2674939750 | 49900 | 49900 | 49900 | 49850 | 837 |
| 593 | 20231222 | 091100 | 2633201100 | 49900 | 49900 | 49900 | 49850 | 401 |
| 594 | 20231222 | 091000 | 2613199900 | 49850 | 49900 | 49900 | 49850 | 1206 |
| 595 | 20231222 | 090900 | 2553033550 | 49900 | 49800 | 49900 | 49800 | 5641 |
| 596 | 20231222 | 090800 | 2271810650 | 49850 | 49850 | 49850 | 49800 | 11461 |
| 597 | 20231222 | 090700 | 1700615750 | 49800 | 49850 | 49850 | 49800 | 1526 |
| 598 | 20231222 | 090600 | 1624618100 | 49800 | 49850 | 49850 | 49800 | 2348 |
| 599 | 20231222 | 090500 | 1507659700 | 49850 | 49800 | 49850 | 49800 | 1037 |
| 600 | 20231222 | 090400 | 1456006150 | 49800 | 49850 | 49850 | 49800 | 5165 |
| 601 | 20231222 | 090300 | 1198643050 | 49850 | 49900 | 49900 | 49850 | 1190 |
| 602 | 20231222 | 090200 | 1139316550 | 49900 | 49850 | 49900 | 49850 | 1459 |
| 603 | 20231222 | 090100 | 1066581500 | 49900 | 49950 | 49950 | 49800 | 12494 |
| 604 | 20231222 | 090000 | 443456000 | 49950 | 50000 | 50000 | 49900 | 8862 |