34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 20402 |
| 3 | 20231220 | 192600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 4 | 20231220 | 192500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 5 | 20231220 | 192400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 6 | 20231220 | 192300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 7 | 20231220 | 192200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 8 | 20231220 | 192100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 9 | 20231220 | 192000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 10 | 20231220 | 191900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 11 | 20231220 | 191800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 12 | 20231220 | 191700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 13 | 20231220 | 191600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 14 | 20231220 | 191500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 15 | 20231220 | 191400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 16 | 20231220 | 191300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 17 | 20231220 | 191200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 18 | 20231220 | 191100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 19 | 20231220 | 191000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 20 | 20231220 | 190900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 21 | 20231220 | 190800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 22 | 20231220 | 190700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 23 | 20231220 | 190600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 24 | 20231220 | 190500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 25 | 20231220 | 190400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 26 | 20231220 | 190300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 27 | 20231220 | 190200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 28 | 20231220 | 190100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 29 | 20231220 | 190000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 30 | 20231220 | 185900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 31 | 20231220 | 185800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 32 | 20231220 | 185700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 20402 |
| 33 | 20231220 | 185600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 34 | 20231220 | 185500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 35 | 20231220 | 185400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 36 | 20231220 | 185300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 37 | 20231220 | 185200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 38 | 20231220 | 185100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 39 | 20231220 | 185000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 40 | 20231220 | 184900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 41 | 20231220 | 184800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 42 | 20231220 | 184700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 43 | 20231220 | 184600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 44 | 20231220 | 184500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 45 | 20231220 | 184400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 46 | 20231220 | 184300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 47 | 20231220 | 184200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 48 | 20231220 | 184100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 49 | 20231220 | 184000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 50 | 20231220 | 183900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 51 | 20231220 | 183800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 52 | 20231220 | 183700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 53 | 20231220 | 183600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 54 | 20231220 | 183500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 55 | 20231220 | 183400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 56 | 20231220 | 183300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 57 | 20231220 | 183200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 58 | 20231220 | 183100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 59 | 20231220 | 183000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 60 | 20231220 | 182900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 61 | 20231220 | 182800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 62 | 20231220 | 182700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 20402 |
| 63 | 20231220 | 182600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 64 | 20231220 | 182500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 65 | 20231220 | 182400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 66 | 20231220 | 182300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 67 | 20231220 | 182200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 68 | 20231220 | 182100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 69 | 20231220 | 182000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 70 | 20231220 | 181900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 71 | 20231220 | 181800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 72 | 20231220 | 181700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 73 | 20231220 | 181600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 74 | 20231220 | 181500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 75 | 20231220 | 181400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 76 | 20231220 | 181300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 77 | 20231220 | 181200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 78 | 20231220 | 181100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 79 | 20231220 | 181000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 80 | 20231220 | 180900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 81 | 20231220 | 180800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 82 | 20231220 | 180700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 83 | 20231220 | 180600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 84 | 20231220 | 180500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 85 | 20231220 | 180400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 86 | 20231220 | 180300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 87 | 20231220 | 180200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 88 | 20231220 | 180100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 89 | 20231220 | 180000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 90 | 20231220 | 175900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 91 | 20231220 | 175800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 92 | 20231220 | 175700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 20402 |
| 93 | 20231220 | 175600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 94 | 20231220 | 175500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 95 | 20231220 | 175400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 96 | 20231220 | 175300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 97 | 20231220 | 175200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 98 | 20231220 | 175100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 99 | 20231220 | 175000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 100 | 20231220 | 174900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 101 | 20231220 | 174800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 102 | 20231220 | 174700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 103 | 20231220 | 174600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 104 | 20231220 | 174500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 105 | 20231220 | 174400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 106 | 20231220 | 174300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 107 | 20231220 | 174200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 108 | 20231220 | 174100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 109 | 20231220 | 174000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 110 | 20231220 | 173900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 111 | 20231220 | 173800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 112 | 20231220 | 173700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 113 | 20231220 | 173600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 114 | 20231220 | 173500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 115 | 20231220 | 173400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 116 | 20231220 | 173300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 117 | 20231220 | 173200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 118 | 20231220 | 173100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 119 | 20231220 | 173000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 120 | 20231220 | 172900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 121 | 20231220 | 172800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 122 | 20231220 | 172700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 20402 |
| 123 | 20231220 | 172600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 124 | 20231220 | 172500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 125 | 20231220 | 172400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 126 | 20231220 | 172300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 127 | 20231220 | 172200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 128 | 20231220 | 172100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 129 | 20231220 | 172000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 130 | 20231220 | 171900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 131 | 20231220 | 171800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 132 | 20231220 | 171700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 133 | 20231220 | 171600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 134 | 20231220 | 171500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 135 | 20231220 | 171400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 136 | 20231220 | 171300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 137 | 20231220 | 171200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 138 | 20231220 | 171100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 139 | 20231220 | 171000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 140 | 20231220 | 170900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 141 | 20231220 | 170800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 142 | 20231220 | 170700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 143 | 20231220 | 170600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 144 | 20231220 | 170500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 145 | 20231220 | 170400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 146 | 20231220 | 170300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 147 | 20231220 | 170200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 148 | 20231220 | 170100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 149 | 20231220 | 170000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 150 | 20231220 | 165900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 151 | 20231220 | 165800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 152 | 20231220 | 165700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 20402 |
| 153 | 20231220 | 165600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 154 | 20231220 | 165500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 155 | 20231220 | 165400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 156 | 20231220 | 165300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 157 | 20231220 | 165200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 158 | 20231220 | 165100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 159 | 20231220 | 165000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 160 | 20231220 | 164900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 161 | 20231220 | 164800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 162 | 20231220 | 164700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 163 | 20231220 | 164600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 164 | 20231220 | 164500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 165 | 20231220 | 164400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 166 | 20231220 | 164300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 167 | 20231220 | 164200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 168 | 20231220 | 164100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 169 | 20231220 | 164000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 170 | 20231220 | 163900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 171 | 20231220 | 163800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 172 | 20231220 | 163700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 173 | 20231220 | 163600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 174 | 20231220 | 163500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 175 | 20231220 | 163400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 176 | 20231220 | 163300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 177 | 20231220 | 163200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 178 | 20231220 | 163100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 179 | 20231220 | 163000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 180 | 20231220 | 162900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 181 | 20231220 | 162800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 182 | 20231220 | 162700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 20402 |
| 183 | 20231220 | 162600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 184 | 20231220 | 162500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 185 | 20231220 | 162400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20231220 | 162300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20231220 | 162200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20231220 | 162100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20231220 | 162000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20231220 | 161900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20231220 | 161800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20231220 | 161700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20231220 | 161600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20231220 | 161500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20231220 | 161400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20231220 | 161300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20231220 | 161200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20231220 | 161100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20231220 | 161000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20231220 | 160900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20231220 | 160800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 202 | 20231220 | 160700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 203 | 20231220 | 160600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 204 | 20231220 | 160500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 205 | 20231220 | 160400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 206 | 20231220 | 160300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 207 | 20231220 | 160200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 208 | 20231220 | 160100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 209 | 20231220 | 160000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 210 | 20231220 | 155900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 211 | 20231220 | 155800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 212 | 20231220 | 155700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 20402 |
| 213 | 20231220 | 155600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 214 | 20231220 | 155500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 215 | 20231220 | 155400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 216 | 20231220 | 155300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 217 | 20231220 | 155200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 218 | 20231220 | 155100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 219 | 20231220 | 155000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 220 | 20231220 | 154900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 221 | 20231220 | 154800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 222 | 20231220 | 154700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 223 | 20231220 | 154600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 224 | 20231220 | 154500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 225 | 20231220 | 154400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 226 | 20231220 | 154300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 227 | 20231220 | 154200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 228 | 20231220 | 154100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 229 | 20231220 | 154000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 230 | 20231220 | 153900 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 231 | 20231220 | 153800 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 232 | 20231220 | 153700 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 233 | 20231220 | 153600 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 234 | 20231220 | 153500 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 235 | 20231220 | 153400 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 236 | 20231220 | 153300 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 237 | 20231220 | 153200 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 238 | 20231220 | 153100 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 239 | 20231220 | 153000 | 26508671500 | 49250 | 49250 | 49250 | 49250 | 20402 |
| 240 | 20231220 | 152900 | 25503873000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 241 | 20231220 | 152800 | 25503873000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 242 | 20231220 | 152700 | 25503873000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 243 | 20231220 | 152600 | 25503873000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 244 | 20231220 | 152500 | 25503873000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 245 | 20231220 | 152400 | 25503873000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 246 | 20231220 | 152300 | 25503873000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 247 | 20231220 | 152200 | 25503873000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 248 | 20231220 | 152100 | 25503873000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 249 | 20231220 | 152000 | 25503873000 | 49250 | 49250 | 49250 | 49250 | 0 |
| 250 | 20231220 | 151900 | 25503873000 | 49250 | 49300 | 49300 | 49250 | 2505 |
| 251 | 20231220 | 151800 | 25380432550 | 49250 | 49300 | 49300 | 49250 | 1465 |
| 252 | 20231220 | 151700 | 25308261750 | 49300 | 49350 | 49350 | 49300 | 3891 |
| 253 | 20231220 | 151600 | 25116383450 | 49350 | 49300 | 49350 | 49300 | 778 |
| 254 | 20231220 | 151500 | 25078004350 | 49300 | 49300 | 49350 | 49300 | 1696 |
| 255 | 20231220 | 151400 | 24994371300 | 49350 | 49300 | 49350 | 49300 | 819 |
| 256 | 20231220 | 151300 | 24953969600 | 49350 | 49350 | 49400 | 49300 | 2392 |
| 257 | 20231220 | 151200 | 24835920550 | 49350 | 49350 | 49350 | 49300 | 1548 |
| 258 | 20231220 | 151100 | 24759528450 | 49350 | 49350 | 49350 | 49300 | 579 |
| 259 | 20231220 | 151000 | 24730966800 | 49350 | 49350 | 49400 | 49300 | 5816 |
| 260 | 20231220 | 150900 | 24443948650 | 49350 | 49400 | 49400 | 49350 | 793 |
| 261 | 20231220 | 150800 | 24404792400 | 49400 | 49400 | 49400 | 49350 | 1105 |
| 262 | 20231220 | 150700 | 24350235350 | 49400 | 49400 | 49400 | 49350 | 1186 |
| 263 | 20231220 | 150600 | 24291658600 | 49400 | 49350 | 49400 | 49350 | 918 |
| 264 | 20231220 | 150500 | 24246331350 | 49350 | 49400 | 49400 | 49350 | 4544 |
| 265 | 20231220 | 150400 | 24021875550 | 49400 | 49400 | 49400 | 49300 | 3322 |
| 266 | 20231220 | 150300 | 23857841100 | 49350 | 49300 | 49400 | 49250 | 4558 |
| 267 | 20231220 | 150200 | 23632934800 | 49300 | 49250 | 49300 | 49250 | 821 |
| 268 | 20231220 | 150100 | 23592474000 | 49300 | 49350 | 49350 | 49250 | 815 |
| 269 | 20231220 | 150000 | 23552296000 | 49300 | 49300 | 49350 | 49250 | 6663 |
| 270 | 20231220 | 145900 | 23223812550 | 49300 | 49250 | 49300 | 49200 | 10530 |
| 271 | 20231220 | 145800 | 22705038650 | 49250 | 49200 | 49250 | 49150 | 8321 |
| 272 | 20231220 | 145700 | 22295649400 | 49200 | 49150 | 49200 | 49100 | 3633 |
| 273 | 20231220 | 145600 | 22117087250 | 49150 | 49150 | 49150 | 49100 | 519 |
| 274 | 20231220 | 145500 | 22091579750 | 49150 | 49100 | 49150 | 49100 | 494 |
| 275 | 20231220 | 145400 | 22067307700 | 49150 | 49100 | 49150 | 49100 | 512 |
| 276 | 20231220 | 145300 | 22042145850 | 49100 | 49100 | 49150 | 49050 | 2068 |
| 277 | 20231220 | 145200 | 21940615800 | 49050 | 49100 | 49100 | 49050 | 1189 |
| 278 | 20231220 | 145100 | 21882240550 | 49100 | 49100 | 49100 | 49050 | 586 |
| 279 | 20231220 | 145000 | 21853471750 | 49050 | 49100 | 49100 | 49050 | 608 |
| 280 | 20231220 | 144900 | 21823623600 | 49100 | 49100 | 49100 | 49050 | 1749 |
| 281 | 20231220 | 144800 | 21737751050 | 49100 | 49100 | 49100 | 49050 | 1292 |
| 282 | 20231220 | 144700 | 21674325200 | 49100 | 49100 | 49100 | 49050 | 882 |
| 283 | 20231220 | 144600 | 21631028650 | 49100 | 49100 | 49100 | 49050 | 737 |
| 284 | 20231220 | 144500 | 21594864350 | 49100 | 49100 | 49100 | 49050 | 269 |
| 285 | 20231220 | 144400 | 21581658550 | 49100 | 49100 | 49100 | 49050 | 1456 |
| 286 | 20231220 | 144300 | 21510177600 | 49100 | 49100 | 49100 | 49050 | 758 |
| 287 | 20231220 | 144200 | 21472961000 | 49100 | 49100 | 49100 | 49050 | 702 |
| 288 | 20231220 | 144100 | 21438499400 | 49100 | 49100 | 49150 | 49050 | 1440 |
| 289 | 20231220 | 144000 | 21367790900 | 49100 | 49150 | 49150 | 49050 | 341 |
| 290 | 20231220 | 143900 | 21351046800 | 49150 | 49150 | 49150 | 49050 | 1805 |
| 291 | 20231220 | 143800 | 21262415300 | 49150 | 49150 | 49150 | 49100 | 1419 |
| 292 | 20231220 | 143700 | 21192731850 | 49150 | 49150 | 49150 | 49100 | 1477 |
| 293 | 20231220 | 143600 | 21120141250 | 49150 | 49150 | 49150 | 49100 | 386 |
| 294 | 20231220 | 143500 | 21101172250 | 49150 | 49150 | 49150 | 49100 | 1177 |
| 295 | 20231220 | 143400 | 21043366300 | 49150 | 49150 | 49150 | 49100 | 593 |
| 296 | 20231220 | 143300 | 21014221350 | 49150 | 49150 | 49150 | 49100 | 285 |
| 297 | 20231220 | 143200 | 21000213750 | 49150 | 49150 | 49150 | 49100 | 393 |
| 298 | 20231220 | 143100 | 20980903100 | 49150 | 49200 | 49200 | 49150 | 977 |
| 299 | 20231220 | 143000 | 20932878500 | 49200 | 49200 | 49200 | 49150 | 704 |
| 300 | 20231220 | 142900 | 20898262000 | 49200 | 49200 | 49200 | 49150 | 989 |
| 301 | 20231220 | 142800 | 20849631700 | 49200 | 49150 | 49200 | 49150 | 460 |
| 302 | 20231220 | 142700 | 20827006150 | 49200 | 49200 | 49200 | 49150 | 607 |
| 303 | 20231220 | 142600 | 20797152000 | 49200 | 49200 | 49200 | 49100 | 860 |
| 304 | 20231220 | 142500 | 20754863000 | 49150 | 49150 | 49200 | 49100 | 1433 |
| 305 | 20231220 | 142400 | 20684419900 | 49100 | 49150 | 49150 | 49100 | 1315 |
| 306 | 20231220 | 142300 | 20619831100 | 49150 | 49100 | 49150 | 49100 | 708 |
| 307 | 20231220 | 142200 | 20585041850 | 49150 | 49150 | 49150 | 49100 | 650 |
| 308 | 20231220 | 142100 | 20553117250 | 49150 | 49150 | 49200 | 49100 | 642 |
| 309 | 20231220 | 142000 | 20521552450 | 49200 | 49200 | 49200 | 49150 | 1662 |
| 310 | 20231220 | 141900 | 20439854300 | 49200 | 49200 | 49200 | 49150 | 287 |
| 311 | 20231220 | 141800 | 20425736200 | 49150 | 49200 | 49200 | 49150 | 2121 |
| 312 | 20231220 | 141700 | 20321472900 | 49150 | 49200 | 49200 | 49150 | 1580 |
| 313 | 20231220 | 141600 | 20243760850 | 49200 | 49200 | 49200 | 49150 | 1825 |
| 314 | 20231220 | 141500 | 20153973850 | 49200 | 49150 | 49200 | 49100 | 2255 |
| 315 | 20231220 | 141400 | 20043120450 | 49150 | 49150 | 49200 | 49100 | 6358 |
| 316 | 20231220 | 141300 | 19730605600 | 49150 | 49150 | 49150 | 49100 | 2299 |
| 317 | 20231220 | 141200 | 19617644900 | 49150 | 49100 | 49150 | 49050 | 1760 |
| 318 | 20231220 | 141100 | 19531208750 | 49150 | 49050 | 49150 | 49050 | 1634 |
| 319 | 20231220 | 141000 | 19450942750 | 49100 | 49100 | 49150 | 49100 | 1837 |
| 320 | 20231220 | 140900 | 19360743700 | 49150 | 49150 | 49150 | 49100 | 236 |
| 321 | 20231220 | 140800 | 19349147100 | 49150 | 49150 | 49150 | 49100 | 148 |
| 322 | 20231220 | 140700 | 19341873550 | 49150 | 49150 | 49150 | 49100 | 148 |
| 323 | 20231220 | 140600 | 19334600400 | 49100 | 49100 | 49150 | 49100 | 689 |
| 324 | 20231220 | 140500 | 19300757500 | 49150 | 49150 | 49150 | 49100 | 347 |
| 325 | 20231220 | 140400 | 19283714850 | 49100 | 49100 | 49150 | 49100 | 2066 |
| 326 | 20231220 | 140300 | 19182271400 | 49100 | 49100 | 49150 | 49100 | 1939 |
| 327 | 20231220 | 140200 | 19087065250 | 49100 | 49150 | 49150 | 49100 | 994 |
| 328 | 20231220 | 140100 | 19038226900 | 49150 | 49100 | 49150 | 49100 | 333 |
| 329 | 20231220 | 140000 | 19021860200 | 49100 | 49150 | 49200 | 49100 | 2610 |
| 330 | 20231220 | 135900 | 18893580300 | 49200 | 49200 | 49200 | 49150 | 418 |
| 331 | 20231220 | 135800 | 18873019450 | 49200 | 49200 | 49200 | 49150 | 739 |
| 332 | 20231220 | 135700 | 18836679850 | 49200 | 49200 | 49200 | 49150 | 2003 |
| 333 | 20231220 | 135600 | 18738227350 | 49200 | 49200 | 49200 | 49150 | 478 |
| 334 | 20231220 | 135500 | 18714712600 | 49200 | 49200 | 49200 | 49150 | 429 |
| 335 | 20231220 | 135400 | 18693608300 | 49200 | 49200 | 49200 | 49150 | 369 |
| 336 | 20231220 | 135300 | 18675453650 | 49200 | 49150 | 49200 | 49150 | 1403 |
| 337 | 20231220 | 135200 | 18606428800 | 49150 | 49150 | 49200 | 49150 | 845 |
| 338 | 20231220 | 135100 | 18564861150 | 49150 | 49150 | 49200 | 49100 | 6050 |
| 339 | 20231220 | 135000 | 18267571000 | 49150 | 49150 | 49150 | 49100 | 492 |
| 340 | 20231220 | 134900 | 18243394450 | 49100 | 49150 | 49150 | 49100 | 629 |
| 341 | 20231220 | 134800 | 18212482200 | 49150 | 49150 | 49150 | 49100 | 682 |
| 342 | 20231220 | 134700 | 18178964700 | 49100 | 49150 | 49150 | 49100 | 1168 |
| 343 | 20231220 | 134600 | 18121558200 | 49150 | 49150 | 49150 | 49100 | 1068 |
| 344 | 20231220 | 134500 | 18069082200 | 49150 | 49100 | 49150 | 49100 | 6192 |
| 345 | 20231220 | 134400 | 17765026850 | 49100 | 49050 | 49100 | 49050 | 3439 |
| 346 | 20231220 | 134300 | 17596172850 | 49100 | 49050 | 49100 | 49050 | 6142 |
| 347 | 20231220 | 134200 | 17294604100 | 49100 | 49050 | 49100 | 49050 | 629 |
| 348 | 20231220 | 134100 | 17263736300 | 49100 | 49000 | 49100 | 49000 | 6377 |
| 349 | 20231220 | 134000 | 16950822050 | 49000 | 49050 | 49050 | 49000 | 5954 |
| 350 | 20231220 | 133900 | 16658799900 | 49000 | 49050 | 49050 | 49000 | 1950 |
| 351 | 20231220 | 133800 | 16563159900 | 49050 | 49050 | 49050 | 49000 | 443 |
| 352 | 20231220 | 133700 | 16541431900 | 49000 | 48950 | 49050 | 48950 | 12337 |
| 353 | 20231220 | 133600 | 15936930050 | 49000 | 49000 | 49000 | 48950 | 858 |
| 354 | 20231220 | 133500 | 15894890300 | 49000 | 49000 | 49000 | 48950 | 793 |
| 355 | 20231220 | 133400 | 15856045800 | 48950 | 49000 | 49000 | 48950 | 170 |
| 356 | 20231220 | 133300 | 15847717100 | 49000 | 48950 | 49000 | 48950 | 625 |
| 357 | 20231220 | 133200 | 15817115150 | 48950 | 49000 | 49000 | 48950 | 342 |
| 358 | 20231220 | 133100 | 15800365350 | 49000 | 49000 | 49000 | 48950 | 321 |
| 359 | 20231220 | 133000 | 15784640650 | 49000 | 48950 | 49000 | 48950 | 288 |
| 360 | 20231220 | 132900 | 15770532200 | 49000 | 48950 | 49000 | 48950 | 653 |
| 361 | 20231220 | 132800 | 15738550400 | 48950 | 49000 | 49000 | 48950 | 505 |
| 362 | 20231220 | 132700 | 15713810950 | 48950 | 48950 | 49000 | 48950 | 1351 |
| 363 | 20231220 | 132600 | 15647623600 | 49000 | 48950 | 49000 | 48950 | 254 |
| 364 | 20231220 | 132500 | 15635181350 | 49000 | 49000 | 49000 | 48950 | 329 |
| 365 | 20231220 | 132400 | 15619069700 | 49000 | 49000 | 49000 | 48950 | 257 |
| 366 | 20231220 | 132300 | 15606482550 | 49000 | 49000 | 49000 | 48950 | 803 |
| 367 | 20231220 | 132200 | 15567154550 | 48950 | 49000 | 49000 | 48950 | 214 |
| 368 | 20231220 | 132100 | 15556674500 | 49000 | 49000 | 49000 | 48950 | 1291 |
| 369 | 20231220 | 132000 | 15493465650 | 49000 | 49000 | 49000 | 48950 | 105 |
| 370 | 20231220 | 131900 | 15488321900 | 48950 | 49000 | 49000 | 48950 | 262 |
| 371 | 20231220 | 131800 | 15475489800 | 48950 | 49000 | 49000 | 48950 | 339 |
| 372 | 20231220 | 131700 | 15458885400 | 48950 | 49000 | 49000 | 48950 | 265 |
| 373 | 20231220 | 131600 | 15445907350 | 49000 | 49000 | 49000 | 48950 | 405 |
| 374 | 20231220 | 131500 | 15426068350 | 48950 | 49000 | 49000 | 48950 | 169 |
| 375 | 20231220 | 131400 | 15417788500 | 49000 | 49000 | 49000 | 48950 | 663 |
| 376 | 20231220 | 131300 | 15385307150 | 49000 | 48950 | 49000 | 48950 | 1499 |
| 377 | 20231220 | 131200 | 15311895600 | 48950 | 48950 | 49000 | 48900 | 1596 |
| 378 | 20231220 | 131100 | 15233765050 | 48950 | 48950 | 48950 | 48900 | 1258 |
| 379 | 20231220 | 131000 | 15172189650 | 48900 | 48950 | 48950 | 48900 | 193 |
| 380 | 20231220 | 130900 | 15162744900 | 48950 | 48950 | 48950 | 48900 | 169 |
| 381 | 20231220 | 130800 | 15154473750 | 48900 | 49000 | 49000 | 48900 | 871 |
| 382 | 20231220 | 130700 | 15111838650 | 49000 | 49000 | 49000 | 48950 | 1568 |
| 383 | 20231220 | 130600 | 15035078250 | 48950 | 48950 | 49000 | 48950 | 430 |
| 384 | 20231220 | 130500 | 15014016350 | 48950 | 49000 | 49000 | 48950 | 455 |
| 385 | 20231220 | 130400 | 14991734700 | 49000 | 49000 | 49000 | 48950 | 80 |
| 386 | 20231220 | 130300 | 14987814900 | 48950 | 49000 | 49000 | 48950 | 377 |
| 387 | 20231220 | 130200 | 14969346800 | 49000 | 49000 | 49000 | 48950 | 449 |
| 388 | 20231220 | 130100 | 14947358050 | 48950 | 48950 | 48950 | 48950 | 1451 |
| 389 | 20231220 | 130000 | 14876331600 | 48950 | 48950 | 48950 | 48900 | 262 |
| 390 | 20231220 | 125900 | 14863507650 | 48900 | 48950 | 48950 | 48900 | 271 |
| 391 | 20231220 | 125800 | 14850252150 | 48900 | 48900 | 48950 | 48900 | 1603 |
| 392 | 20231220 | 125700 | 14771852250 | 48900 | 48900 | 48950 | 48900 | 502 |
| 393 | 20231220 | 125600 | 14747290350 | 48900 | 48950 | 48950 | 48900 | 1942 |
| 394 | 20231220 | 125500 | 14652258500 | 48950 | 48950 | 48950 | 48900 | 498 |
| 395 | 20231220 | 125400 | 14627884900 | 48950 | 48950 | 48950 | 48900 | 349 |
| 396 | 20231220 | 125300 | 14610808550 | 48900 | 48950 | 48950 | 48900 | 1930 |
| 397 | 20231220 | 125200 | 14516414150 | 48950 | 48950 | 48950 | 48900 | 663 |
| 398 | 20231220 | 125100 | 14483981700 | 48950 | 48950 | 48950 | 48900 | 406 |
| 399 | 20231220 | 125000 | 14464115500 | 48950 | 48950 | 48950 | 48900 | 145 |
| 400 | 20231220 | 124900 | 14457020950 | 48950 | 48900 | 48950 | 48850 | 693 |
| 401 | 20231220 | 124800 | 14423134450 | 48900 | 48900 | 48900 | 48900 | 408 |
| 402 | 20231220 | 124700 | 14403183250 | 48900 | 48900 | 48900 | 48850 | 380 |
| 403 | 20231220 | 124600 | 14384605250 | 48850 | 48900 | 48900 | 48850 | 456 |
| 404 | 20231220 | 124500 | 14362306900 | 48900 | 48850 | 48900 | 48800 | 608 |
| 405 | 20231220 | 124400 | 14332607000 | 48900 | 48950 | 48950 | 48850 | 708 |
| 406 | 20231220 | 124300 | 14297980900 | 48900 | 48950 | 48950 | 48900 | 259 |
| 407 | 20231220 | 124200 | 14285303850 | 48950 | 48950 | 48950 | 48900 | 228 |
| 408 | 20231220 | 124100 | 14274149750 | 48950 | 48950 | 48950 | 48900 | 397 |
| 409 | 20231220 | 124000 | 14254726050 | 48950 | 48850 | 48950 | 48850 | 1072 |
| 410 | 20231220 | 123900 | 14202305650 | 48900 | 48900 | 48900 | 48850 | 527 |
| 411 | 20231220 | 123800 | 14176549100 | 48900 | 48900 | 48900 | 48850 | 444 |
| 412 | 20231220 | 123700 | 14154845700 | 48900 | 48850 | 48900 | 48850 | 185 |
| 413 | 20231220 | 123600 | 14145805550 | 48900 | 48850 | 48900 | 48800 | 445 |
| 414 | 20231220 | 123500 | 14124067150 | 48850 | 48850 | 48850 | 48850 | 552 |
| 415 | 20231220 | 123400 | 14097101950 | 48850 | 48900 | 48900 | 48850 | 436 |
| 416 | 20231220 | 123300 | 14075797650 | 48900 | 48900 | 48900 | 48800 | 2419 |
| 417 | 20231220 | 123200 | 13957616200 | 48900 | 48950 | 48950 | 48900 | 652 |
| 418 | 20231220 | 123100 | 13925727800 | 48950 | 48950 | 48950 | 48850 | 2620 |
| 419 | 20231220 | 123000 | 13797607300 | 48950 | 48950 | 48950 | 48900 | 427 |
| 420 | 20231220 | 122900 | 13776717100 | 48950 | 48950 | 48950 | 48900 | 453 |
| 421 | 20231220 | 122800 | 13754549750 | 48900 | 48950 | 48950 | 48900 | 545 |
| 422 | 20231220 | 122700 | 13727885300 | 48900 | 48950 | 48950 | 48900 | 204 |
| 423 | 20231220 | 122600 | 13717901250 | 48900 | 48950 | 48950 | 48900 | 896 |
| 424 | 20231220 | 122500 | 13674042400 | 48950 | 48950 | 48950 | 48900 | 336 |
| 425 | 20231220 | 122400 | 13657596050 | 48950 | 48950 | 48950 | 48900 | 484 |
| 426 | 20231220 | 122300 | 13633904850 | 48900 | 48900 | 48950 | 48850 | 494 |
| 427 | 20231220 | 122200 | 13609744050 | 48900 | 48900 | 48900 | 48850 | 290 |
| 428 | 20231220 | 122100 | 13595565750 | 48900 | 48900 | 48900 | 48850 | 2527 |
| 429 | 20231220 | 122000 | 13471998300 | 48900 | 48850 | 48900 | 48850 | 1060 |
| 430 | 20231220 | 121900 | 13420168650 | 48900 | 48950 | 48950 | 48850 | 844 |
| 431 | 20231220 | 121800 | 13378902650 | 48950 | 48950 | 48950 | 48900 | 270 |
| 432 | 20231220 | 121700 | 13365686350 | 48950 | 48950 | 48950 | 48900 | 334 |
| 433 | 20231220 | 121600 | 13349342550 | 48950 | 48950 | 48950 | 48900 | 781 |
| 434 | 20231220 | 121500 | 13311141800 | 48950 | 49000 | 49000 | 48900 | 1038 |
| 435 | 20231220 | 121400 | 13260357850 | 49000 | 49000 | 49000 | 48950 | 1647 |
| 436 | 20231220 | 121300 | 13179733000 | 48950 | 49000 | 49000 | 48950 | 354 |
| 437 | 20231220 | 121200 | 13162396200 | 49000 | 49000 | 49000 | 48950 | 286 |
| 438 | 20231220 | 121100 | 13148384600 | 49000 | 49000 | 49000 | 48950 | 346 |
| 439 | 20231220 | 121000 | 13131430750 | 49000 | 49000 | 49000 | 48950 | 622 |
| 440 | 20231220 | 120900 | 13100970750 | 49000 | 49000 | 49000 | 48950 | 211 |
| 441 | 20231220 | 120800 | 13090634550 | 49000 | 49000 | 49000 | 48950 | 403 |
| 442 | 20231220 | 120700 | 13070888100 | 49000 | 49000 | 49000 | 48950 | 394 |
| 443 | 20231220 | 120600 | 13051595950 | 49000 | 49000 | 49000 | 48950 | 294 |
| 444 | 20231220 | 120500 | 13037196250 | 49000 | 49000 | 49000 | 48950 | 649 |
| 445 | 20231220 | 120400 | 13005416900 | 48950 | 49000 | 49000 | 48950 | 260 |
| 446 | 20231220 | 120300 | 12992679000 | 49000 | 49000 | 49000 | 48950 | 301 |
| 447 | 20231220 | 120200 | 12977934800 | 49000 | 48950 | 49000 | 48900 | 2348 |
| 448 | 20231220 | 120100 | 12862995750 | 48950 | 48950 | 48950 | 48900 | 156 |
| 449 | 20231220 | 120000 | 12855359600 | 48950 | 48950 | 48950 | 48900 | 481 |
| 450 | 20231220 | 115900 | 12831827600 | 48950 | 48950 | 49000 | 48900 | 358 |
| 451 | 20231220 | 115800 | 12814302700 | 48950 | 48950 | 49000 | 48950 | 618 |
| 452 | 20231220 | 115700 | 12784041700 | 49000 | 48900 | 49000 | 48900 | 1197 |
| 453 | 20231220 | 115600 | 12725445750 | 48900 | 48950 | 49000 | 48900 | 1771 |
| 454 | 20231220 | 115500 | 12638753000 | 49000 | 49000 | 49000 | 48950 | 389 |
| 455 | 20231220 | 115400 | 12619698350 | 49000 | 49000 | 49000 | 48950 | 127 |
| 456 | 20231220 | 115300 | 12613475500 | 49000 | 49000 | 49000 | 48950 | 584 |
| 457 | 20231220 | 115200 | 12584869400 | 48950 | 48950 | 49000 | 48900 | 1519 |
| 458 | 20231220 | 115100 | 12510513900 | 48950 | 49000 | 49000 | 48900 | 170 |
| 459 | 20231220 | 115000 | 12502193650 | 48950 | 48950 | 49000 | 48950 | 972 |
| 460 | 20231220 | 114900 | 12454605650 | 49000 | 49000 | 49000 | 48900 | 1741 |
| 461 | 20231220 | 114800 | 12369381400 | 49000 | 48950 | 49000 | 48950 | 1028 |
| 462 | 20231220 | 114700 | 12319048700 | 48950 | 48950 | 49000 | 48950 | 144 |
| 463 | 20231220 | 114600 | 12311995650 | 48950 | 48950 | 49000 | 48950 | 110 |
| 464 | 20231220 | 114500 | 12306606550 | 49000 | 49000 | 49000 | 48950 | 925 |
| 465 | 20231220 | 114400 | 12261284400 | 49000 | 48950 | 49000 | 48900 | 1069 |
| 466 | 20231220 | 114300 | 12208981600 | 48950 | 48950 | 48950 | 48900 | 1617 |
| 467 | 20231220 | 114200 | 12129846850 | 48900 | 48900 | 48950 | 48900 | 546 |
| 468 | 20231220 | 114100 | 12103126400 | 48950 | 49000 | 49000 | 48900 | 3383 |
| 469 | 20231220 | 114000 | 11937528350 | 49000 | 49000 | 49000 | 48950 | 239 |
| 470 | 20231220 | 113900 | 11925820750 | 49000 | 49050 | 49050 | 48950 | 3108 |
| 471 | 20231220 | 113800 | 11773534800 | 49000 | 49050 | 49050 | 49000 | 948 |
| 472 | 20231220 | 113700 | 11727073100 | 49000 | 49000 | 49050 | 49000 | 542 |
| 473 | 20231220 | 113600 | 11700509800 | 49000 | 49050 | 49050 | 49000 | 1701 |
| 474 | 20231220 | 113500 | 11617152700 | 49050 | 49000 | 49050 | 49000 | 1344 |
| 475 | 20231220 | 113400 | 11551232650 | 49000 | 49000 | 49050 | 49000 | 1675 |
| 476 | 20231220 | 113300 | 11469075950 | 49050 | 49000 | 49050 | 49000 | 13799 |
| 477 | 20231220 | 113200 | 10792911050 | 48950 | 49000 | 49000 | 48950 | 2460 |
| 478 | 20231220 | 113100 | 10672382850 | 49000 | 49000 | 49000 | 48950 | 1319 |
| 479 | 20231220 | 113000 | 10607761400 | 49000 | 49000 | 49000 | 48950 | 540 |
| 480 | 20231220 | 112900 | 10581310450 | 49000 | 49000 | 49000 | 48950 | 644 |
| 481 | 20231220 | 112800 | 10549767250 | 49000 | 49000 | 49000 | 48950 | 603 |
| 482 | 20231220 | 112700 | 10520227100 | 49000 | 49000 | 49000 | 48950 | 1016 |
| 483 | 20231220 | 112600 | 10470468850 | 49000 | 49000 | 49000 | 48950 | 454 |
| 484 | 20231220 | 112500 | 10448230100 | 49000 | 49000 | 49000 | 48950 | 1063 |
| 485 | 20231220 | 112400 | 10396155600 | 48950 | 49000 | 49000 | 48900 | 1730 |
| 486 | 20231220 | 112300 | 10311453800 | 49000 | 48950 | 49000 | 48950 | 5846 |
| 487 | 20231220 | 112200 | 10025253250 | 48950 | 48900 | 48950 | 48900 | 3423 |
| 488 | 20231220 | 112100 | 9857701000 | 48950 | 48900 | 48950 | 48900 | 7500 |
| 489 | 20231220 | 112000 | 9490898950 | 48900 | 48850 | 48900 | 48850 | 1202 |
| 490 | 20231220 | 111900 | 9432137050 | 48850 | 48900 | 48900 | 48850 | 1403 |
| 491 | 20231220 | 111800 | 9363586600 | 48850 | 48900 | 48900 | 48850 | 1689 |
| 492 | 20231220 | 111700 | 9281042650 | 48850 | 48900 | 48900 | 48850 | 410 |
| 493 | 20231220 | 111600 | 9260994050 | 48900 | 48900 | 48900 | 48850 | 415 |
| 494 | 20231220 | 111500 | 9240702750 | 48850 | 48900 | 48900 | 48850 | 852 |
| 495 | 20231220 | 111400 | 9199042600 | 48900 | 48850 | 48900 | 48800 | 538 |
| 496 | 20231220 | 111300 | 9172752800 | 48900 | 48850 | 48900 | 48800 | 1354 |
| 497 | 20231220 | 111200 | 9106601850 | 48850 | 48850 | 48850 | 48800 | 432 |
| 498 | 20231220 | 111100 | 9085499300 | 48800 | 48850 | 48900 | 48800 | 751 |
| 499 | 20231220 | 111000 | 9048815900 | 48850 | 48900 | 48900 | 48850 | 1639 |
| 500 | 20231220 | 110900 | 8968724600 | 48900 | 48850 | 48900 | 48850 | 531 |
| 501 | 20231220 | 110800 | 8942770500 | 48850 | 48850 | 48850 | 48800 | 1494 |
| 502 | 20231220 | 110700 | 8869789100 | 48800 | 48800 | 48850 | 48800 | 499 |
| 503 | 20231220 | 110600 | 8845420900 | 48800 | 48850 | 48850 | 48800 | 384 |
| 504 | 20231220 | 110500 | 8826666150 | 48800 | 48800 | 48850 | 48800 | 617 |
| 505 | 20231220 | 110400 | 8796543500 | 48800 | 48850 | 48850 | 48800 | 329 |
| 506 | 20231220 | 110300 | 8780474100 | 48850 | 48850 | 48850 | 48800 | 483 |
| 507 | 20231220 | 110200 | 8756880050 | 48850 | 48900 | 48900 | 48800 | 531 |
| 508 | 20231220 | 110100 | 8730939150 | 48900 | 48850 | 48900 | 48850 | 697 |
| 509 | 20231220 | 110000 | 8696888600 | 48850 | 48900 | 48900 | 48850 | 886 |
| 510 | 20231220 | 105900 | 8653593850 | 48900 | 48900 | 48900 | 48850 | 317 |
| 511 | 20231220 | 105800 | 8638095150 | 48850 | 48850 | 48900 | 48850 | 802 |
| 512 | 20231220 | 105700 | 8598915400 | 48850 | 48850 | 48900 | 48850 | 1339 |
| 513 | 20231220 | 105600 | 8533501600 | 48850 | 48900 | 48900 | 48850 | 1465 |
| 514 | 20231220 | 105500 | 8461931300 | 48900 | 48900 | 48900 | 48850 | 804 |
| 515 | 20231220 | 105400 | 8422641350 | 48850 | 48900 | 48900 | 48850 | 623 |
| 516 | 20231220 | 105300 | 8392180700 | 48900 | 48850 | 48900 | 48850 | 868 |
| 517 | 20231220 | 105200 | 8349753100 | 48900 | 48900 | 48900 | 48850 | 654 |
| 518 | 20231220 | 105100 | 8317786650 | 48850 | 48850 | 48900 | 48850 | 1003 |
| 519 | 20231220 | 105000 | 8268755150 | 48850 | 48900 | 48900 | 48850 | 885 |
| 520 | 20231220 | 104900 | 8225484200 | 48900 | 48850 | 48900 | 48800 | 8035 |
| 521 | 20231220 | 104800 | 7832957600 | 48800 | 48850 | 48850 | 48800 | 327 |
| 522 | 20231220 | 104700 | 7816985000 | 48850 | 48800 | 48850 | 48800 | 1685 |
| 523 | 20231220 | 104600 | 7734722400 | 48850 | 48800 | 48850 | 48750 | 4378 |
| 524 | 20231220 | 104500 | 7521073400 | 48750 | 48750 | 48800 | 48750 | 394 |
| 525 | 20231220 | 104400 | 7501861500 | 48800 | 48750 | 48800 | 48750 | 260 |
| 526 | 20231220 | 104300 | 7489182400 | 48800 | 48800 | 48800 | 48750 | 232 |
| 527 | 20231220 | 104200 | 7477869800 | 48750 | 48700 | 48800 | 48700 | 3709 |
| 528 | 20231220 | 104100 | 7297057950 | 48700 | 48650 | 48750 | 48650 | 1305 |
| 529 | 20231220 | 104000 | 7233504150 | 48650 | 48650 | 48700 | 48650 | 97 |
| 530 | 20231220 | 103900 | 7228781700 | 48700 | 48700 | 48700 | 48650 | 246 |
| 531 | 20231220 | 103800 | 7216806750 | 48700 | 48650 | 48700 | 48600 | 2300 |
| 532 | 20231220 | 103700 | 7104913500 | 48650 | 48600 | 48650 | 48600 | 402 |
| 533 | 20231220 | 103600 | 7085370400 | 48650 | 48650 | 48650 | 48600 | 187 |
| 534 | 20231220 | 103500 | 7076274850 | 48600 | 48650 | 48650 | 48600 | 471 |
| 535 | 20231220 | 103400 | 7053376650 | 48600 | 48600 | 48650 | 48600 | 214 |
| 536 | 20231220 | 103300 | 7042975800 | 48600 | 48600 | 48650 | 48600 | 1187 |
| 537 | 20231220 | 103200 | 6985281100 | 48650 | 48700 | 48700 | 48650 | 92 |
| 538 | 20231220 | 103100 | 6980803700 | 48650 | 48650 | 48700 | 48650 | 2241 |
| 539 | 20231220 | 103000 | 6871728250 | 48650 | 48700 | 48700 | 48650 | 416 |
| 540 | 20231220 | 102900 | 6851489750 | 48700 | 48650 | 48700 | 48650 | 638 |
| 541 | 20231220 | 102800 | 6820444000 | 48650 | 48650 | 48700 | 48650 | 513 |
| 542 | 20231220 | 102700 | 6795466550 | 48700 | 48750 | 48800 | 48700 | 2491 |
| 543 | 20231220 | 102600 | 6674086750 | 48750 | 48800 | 48800 | 48750 | 1137 |
| 544 | 20231220 | 102500 | 6618652400 | 48750 | 48850 | 48850 | 48750 | 1242 |
| 545 | 20231220 | 102400 | 6558042400 | 48850 | 48800 | 48850 | 48800 | 700 |
| 546 | 20231220 | 102300 | 6523871650 | 48800 | 48750 | 48800 | 48750 | 1781 |
| 547 | 20231220 | 102200 | 6436965200 | 48750 | 48700 | 48800 | 48700 | 10616 |
| 548 | 20231220 | 102100 | 5919127600 | 48700 | 48750 | 48750 | 48700 | 1007 |
| 549 | 20231220 | 102000 | 5870074900 | 48750 | 48750 | 48750 | 48700 | 594 |
| 550 | 20231220 | 101900 | 5841124500 | 48750 | 48700 | 48750 | 48700 | 751 |
| 551 | 20231220 | 101800 | 5804535100 | 48700 | 48750 | 48750 | 48700 | 802 |
| 552 | 20231220 | 101700 | 5765453400 | 48700 | 48650 | 48750 | 48650 | 5478 |
| 553 | 20231220 | 101600 | 5498672100 | 48650 | 48600 | 48700 | 48600 | 9502 |
| 554 | 20231220 | 101500 | 5036243000 | 48650 | 48600 | 48650 | 48600 | 1662 |
| 555 | 20231220 | 101400 | 4955389500 | 48600 | 48650 | 48650 | 48550 | 2727 |
| 556 | 20231220 | 101300 | 4822857150 | 48650 | 48650 | 48650 | 48600 | 633 |
| 557 | 20231220 | 101200 | 4792062050 | 48650 | 48600 | 48650 | 48600 | 992 |
| 558 | 20231220 | 101100 | 4743819700 | 48600 | 48600 | 48650 | 48550 | 6301 |
| 559 | 20231220 | 101000 | 4437579050 | 48550 | 48600 | 48600 | 48550 | 1696 |
| 560 | 20231220 | 100900 | 4355194750 | 48600 | 48550 | 48600 | 48500 | 1372 |
| 561 | 20231220 | 100800 | 4288584050 | 48550 | 48500 | 48550 | 48450 | 2477 |
| 562 | 20231220 | 100700 | 4168448600 | 48500 | 48500 | 48500 | 48450 | 1307 |
| 563 | 20231220 | 100600 | 4105069100 | 48450 | 48500 | 48500 | 48450 | 570 |
| 564 | 20231220 | 100500 | 4077424750 | 48450 | 48550 | 48550 | 48450 | 5750 |
| 565 | 20231220 | 100400 | 3798545800 | 48500 | 48500 | 48550 | 48500 | 879 |
| 566 | 20231220 | 100300 | 3755889150 | 48500 | 48500 | 48550 | 48450 | 1202 |
| 567 | 20231220 | 100200 | 3697592250 | 48550 | 48500 | 48550 | 48450 | 428 |
| 568 | 20231220 | 100100 | 3676834600 | 48550 | 48550 | 48550 | 48450 | 1443 |
| 569 | 20231220 | 100000 | 3606839150 | 48550 | 48550 | 48600 | 48500 | 3591 |
| 570 | 20231220 | 095900 | 3432618050 | 48550 | 48550 | 48600 | 48550 | 2297 |
| 571 | 20231220 | 095800 | 3321085500 | 48600 | 48550 | 48600 | 48550 | 1695 |
| 572 | 20231220 | 095700 | 3238775400 | 48550 | 48550 | 48550 | 48500 | 334 |
| 573 | 20231220 | 095600 | 3222560600 | 48550 | 48550 | 48550 | 48500 | 1105 |
| 574 | 20231220 | 095500 | 3168922850 | 48550 | 48550 | 48550 | 48500 | 1193 |
| 575 | 20231220 | 095400 | 3111004850 | 48550 | 48500 | 48550 | 48500 | 659 |
| 576 | 20231220 | 095300 | 3079014100 | 48500 | 48500 | 48550 | 48450 | 4911 |
| 577 | 20231220 | 095200 | 2840818900 | 48500 | 48500 | 48500 | 48450 | 534 |
| 578 | 20231220 | 095100 | 2814933200 | 48500 | 48450 | 48500 | 48400 | 2027 |
| 579 | 20231220 | 095000 | 2716640350 | 48450 | 48500 | 48500 | 48450 | 1826 |
| 580 | 20231220 | 094900 | 2628150700 | 48500 | 48500 | 48500 | 48450 | 116 |
| 581 | 20231220 | 094800 | 2622524900 | 48450 | 48500 | 48500 | 48450 | 1667 |
| 582 | 20231220 | 094700 | 2541704050 | 48500 | 48450 | 48500 | 48450 | 378 |
| 583 | 20231220 | 094600 | 2523384900 | 48450 | 48500 | 48500 | 48450 | 526 |
| 584 | 20231220 | 094500 | 2497895300 | 48500 | 48500 | 48500 | 48450 | 477 |
| 585 | 20231220 | 094400 | 2474767300 | 48450 | 48450 | 48500 | 48450 | 419 |
| 586 | 20231220 | 094300 | 2454457250 | 48450 | 48400 | 48500 | 48350 | 5386 |
| 587 | 20231220 | 094200 | 2193678000 | 48350 | 48350 | 48400 | 48350 | 2580 |
| 588 | 20231220 | 094100 | 2068839800 | 48350 | 48400 | 48400 | 48350 | 507 |
| 589 | 20231220 | 094000 | 2044306600 | 48400 | 48400 | 48400 | 48350 | 698 |
| 590 | 20231220 | 093900 | 2010525450 | 48400 | 48400 | 48400 | 48350 | 1663 |
| 591 | 20231220 | 093800 | 1930062900 | 48350 | 48400 | 48400 | 48350 | 263 |
| 592 | 20231220 | 093700 | 1917336300 | 48400 | 48400 | 48400 | 48350 | 232 |
| 593 | 20231220 | 093600 | 1906109800 | 48400 | 48350 | 48400 | 48350 | 1273 |
| 594 | 20231220 | 093500 | 1844502800 | 48350 | 48400 | 48400 | 48350 | 89 |
| 595 | 20231220 | 093400 | 1840195750 | 48400 | 48350 | 48400 | 48350 | 218 |
| 596 | 20231220 | 093300 | 1829645400 | 48350 | 48350 | 48400 | 48350 | 2096 |
| 597 | 20231220 | 093200 | 1728302700 | 48350 | 48300 | 48350 | 48300 | 770 |
| 598 | 20231220 | 093100 | 1691097650 | 48300 | 48250 | 48300 | 48250 | 369 |
| 599 | 20231220 | 093000 | 1673276250 | 48250 | 48200 | 48250 | 48200 | 1895 |
| 600 | 20231220 | 092900 | 1581929100 | 48150 | 48200 | 48200 | 48150 | 1267 |
| 601 | 20231220 | 092800 | 1520893400 | 48200 | 48200 | 48200 | 48150 | 1333 |
| 602 | 20231220 | 092700 | 1456700650 | 48150 | 48200 | 48200 | 48150 | 202 |
| 603 | 20231220 | 092600 | 1446964800 | 48200 | 48150 | 48200 | 48100 | 6517 |
| 604 | 20231220 | 092500 | 1133186600 | 48100 | 48100 | 48150 | 48100 | 835 |
| 605 | 20231220 | 092400 | 1093021350 | 48100 | 48100 | 48150 | 48100 | 2454 |
| 606 | 20231220 | 092300 | 974982400 | 48150 | 48100 | 48150 | 48100 | 1125 |
| 607 | 20231220 | 092200 | 920864550 | 48100 | 48150 | 48150 | 48100 | 264 |
| 608 | 20231220 | 092100 | 908158600 | 48150 | 48100 | 48150 | 48100 | 296 |
| 609 | 20231220 | 092000 | 893913800 | 48100 | 48150 | 48150 | 48100 | 105 |
| 610 | 20231220 | 091900 | 888859000 | 48150 | 48150 | 48150 | 48100 | 111 |
| 611 | 20231220 | 091800 | 883514650 | 48150 | 48150 | 48150 | 48100 | 195 |
| 612 | 20231220 | 091700 | 874129500 | 48100 | 48150 | 48150 | 48100 | 420 |
| 613 | 20231220 | 091600 | 853925650 | 48150 | 48150 | 48150 | 48100 | 245 |
| 614 | 20231220 | 091500 | 842139400 | 48100 | 48150 | 48150 | 48100 | 569 |
| 615 | 20231220 | 091400 | 814764100 | 48100 | 48150 | 48150 | 48100 | 454 |
| 616 | 20231220 | 091300 | 792905950 | 48150 | 48100 | 48150 | 48100 | 2410 |
| 617 | 20231220 | 091200 | 676972550 | 48150 | 48150 | 48200 | 48100 | 233 |
| 618 | 20231220 | 091100 | 665752100 | 48200 | 48150 | 48200 | 48150 | 478 |
| 619 | 20231220 | 091000 | 642729750 | 48150 | 48250 | 48300 | 48150 | 2846 |
| 620 | 20231220 | 090900 | 505577400 | 48250 | 48300 | 48300 | 48250 | 1031 |
| 621 | 20231220 | 090800 | 455815250 | 48300 | 48300 | 48350 | 48250 | 143 |
| 622 | 20231220 | 090700 | 448912650 | 48300 | 48250 | 48350 | 48250 | 874 |
| 623 | 20231220 | 090600 | 406706550 | 48250 | 48300 | 48300 | 48250 | 437 |
| 624 | 20231220 | 090500 | 385614200 | 48250 | 48300 | 48300 | 48200 | 637 |
| 625 | 20231220 | 090400 | 354884550 | 48300 | 48350 | 48400 | 48300 | 756 |
| 626 | 20231220 | 090300 | 318345300 | 48350 | 48300 | 48350 | 48250 | 1245 |
| 627 | 20231220 | 090200 | 258191950 | 48250 | 48250 | 48300 | 48250 | 627 |
| 628 | 20231220 | 090100 | 227937400 | 48250 | 48300 | 48350 | 48250 | 2044 |
| 629 | 20231220 | 090000 | 129216550 | 48350 | 48400 | 48450 | 48350 | 2670 |