34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 39054 |
| 3 | 20231227 | 192100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20231227 | 192000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20231227 | 191900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20231227 | 191800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20231227 | 191700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20231227 | 191600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20231227 | 191500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20231227 | 191400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20231227 | 191300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20231227 | 191200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20231227 | 191100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20231227 | 191000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20231227 | 190900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20231227 | 190800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20231227 | 190700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20231227 | 190600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20231227 | 190500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20231227 | 190400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20231227 | 190300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20231227 | 190200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20231227 | 190100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20231227 | 190000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20231227 | 185900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20231227 | 185800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20231227 | 185700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20231227 | 185600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20231227 | 185500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20231227 | 185400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20231227 | 185300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20231227 | 185200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 39054 |
| 33 | 20231227 | 185100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20231227 | 185000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20231227 | 184900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20231227 | 184800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20231227 | 184700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20231227 | 184600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20231227 | 184500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20231227 | 184400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20231227 | 184300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20231227 | 184200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20231227 | 184100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20231227 | 184000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20231227 | 183900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20231227 | 183800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20231227 | 183700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20231227 | 183600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20231227 | 183500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20231227 | 183400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20231227 | 183300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20231227 | 183200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20231227 | 183100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20231227 | 183000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20231227 | 182900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20231227 | 182800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20231227 | 182700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20231227 | 182600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20231227 | 182500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20231227 | 182400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20231227 | 182300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20231227 | 182200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 39054 |
| 63 | 20231227 | 182100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20231227 | 182000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20231227 | 181900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20231227 | 181800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20231227 | 181700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20231227 | 181600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20231227 | 181500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20231227 | 181400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20231227 | 181300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20231227 | 181200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20231227 | 181100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20231227 | 181000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20231227 | 180900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20231227 | 180800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20231227 | 180700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20231227 | 180600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20231227 | 180500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20231227 | 180400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20231227 | 180300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20231227 | 180200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20231227 | 180100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20231227 | 180000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20231227 | 175900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20231227 | 175800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20231227 | 175700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20231227 | 175600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20231227 | 175500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20231227 | 175400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20231227 | 175300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20231227 | 175200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 39054 |
| 93 | 20231227 | 175100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20231227 | 175000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20231227 | 174900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20231227 | 174800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20231227 | 174700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20231227 | 174600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20231227 | 174500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20231227 | 174400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20231227 | 174300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20231227 | 174200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20231227 | 174100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20231227 | 174000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20231227 | 173900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20231227 | 173800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20231227 | 173700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20231227 | 173600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20231227 | 173500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20231227 | 173400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20231227 | 173300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20231227 | 173200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20231227 | 173100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20231227 | 173000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20231227 | 172900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20231227 | 172800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20231227 | 172700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20231227 | 172600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20231227 | 172500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20231227 | 172400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20231227 | 172300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20231227 | 172200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 39054 |
| 123 | 20231227 | 172100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20231227 | 172000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20231227 | 171900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20231227 | 171800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20231227 | 171700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20231227 | 171600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20231227 | 171500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20231227 | 171400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20231227 | 171300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20231227 | 171200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20231227 | 171100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20231227 | 171000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20231227 | 170900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20231227 | 170800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20231227 | 170700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20231227 | 170600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20231227 | 170500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20231227 | 170400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20231227 | 170300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20231227 | 170200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20231227 | 170100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20231227 | 170000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20231227 | 165900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20231227 | 165800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20231227 | 165700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20231227 | 165600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20231227 | 165500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20231227 | 165400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20231227 | 165300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20231227 | 165200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 39054 |
| 153 | 20231227 | 165100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20231227 | 165000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20231227 | 164900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20231227 | 164800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20231227 | 164700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20231227 | 164600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20231227 | 164500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20231227 | 164400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20231227 | 164300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20231227 | 164200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20231227 | 164100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20231227 | 164000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20231227 | 163900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20231227 | 163800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20231227 | 163700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20231227 | 163600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20231227 | 163500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20231227 | 163400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20231227 | 163300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20231227 | 163200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20231227 | 163100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20231227 | 163000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20231227 | 162900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20231227 | 162800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20231227 | 162700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20231227 | 162600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20231227 | 162500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20231227 | 162400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20231227 | 162300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20231227 | 162200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 39054 |
| 183 | 20231227 | 162100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20231227 | 162000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20231227 | 161900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20231227 | 161800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20231227 | 161700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20231227 | 161600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20231227 | 161500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20231227 | 161400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20231227 | 161300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20231227 | 161200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20231227 | 161100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20231227 | 161000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20231227 | 160900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20231227 | 160800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20231227 | 160700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20231227 | 160600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20231227 | 160500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20231227 | 160400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20231227 | 160300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20231227 | 160200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20231227 | 160100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20231227 | 160000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20231227 | 155900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20231227 | 155800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20231227 | 155700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20231227 | 155600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20231227 | 155500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20231227 | 155400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20231227 | 155300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20231227 | 155200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 39054 |
| 213 | 20231227 | 155100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20231227 | 155000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20231227 | 154900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20231227 | 154800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20231227 | 154700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20231227 | 154600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20231227 | 154500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20231227 | 154400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20231227 | 154300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20231227 | 154200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20231227 | 154100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20231227 | 154000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20231227 | 153900 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20231227 | 153800 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20231227 | 153700 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20231227 | 153600 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20231227 | 153500 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20231227 | 153400 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20231227 | 153300 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20231227 | 153200 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20231227 | 153100 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20231227 | 153000 | 16653020950 | 24950 | 24950 | 24950 | 24950 | 39054 |
| 235 | 20231227 | 152900 | 15678623650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 236 | 20231227 | 152800 | 15678623650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 237 | 20231227 | 152700 | 15678623650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 238 | 20231227 | 152600 | 15678623650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 239 | 20231227 | 152500 | 15678623650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 240 | 20231227 | 152400 | 15678623650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 241 | 20231227 | 152300 | 15678623650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 242 | 20231227 | 152200 | 15678623650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 243 | 20231227 | 152100 | 15678623650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 244 | 20231227 | 152000 | 15678623650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 245 | 20231227 | 151900 | 15678623650 | 24800 | 24850 | 24850 | 24800 | 1451 |
| 246 | 20231227 | 151800 | 15642595550 | 24850 | 24850 | 24850 | 24800 | 1492 |
| 247 | 20231227 | 151700 | 15605580050 | 24850 | 24850 | 24850 | 24800 | 2585 |
| 248 | 20231227 | 151600 | 15541380300 | 24800 | 24800 | 24850 | 24800 | 1124 |
| 249 | 20231227 | 151500 | 15513464900 | 24800 | 24800 | 24850 | 24800 | 1029 |
| 250 | 20231227 | 151400 | 15487911700 | 24800 | 24800 | 24850 | 24800 | 2222 |
| 251 | 20231227 | 151300 | 15432705350 | 24800 | 24850 | 24850 | 24800 | 416 |
| 252 | 20231227 | 151200 | 15422371350 | 24800 | 24850 | 24850 | 24800 | 537 |
| 253 | 20231227 | 151100 | 15409048600 | 24800 | 24800 | 24850 | 24800 | 423 |
| 254 | 20231227 | 151000 | 15398555300 | 24800 | 24800 | 24850 | 24800 | 1047 |
| 255 | 20231227 | 150900 | 15372586900 | 24850 | 24850 | 24850 | 24800 | 541 |
| 256 | 20231227 | 150800 | 15359148000 | 24800 | 24800 | 24850 | 24750 | 4970 |
| 257 | 20231227 | 150700 | 15235893900 | 24800 | 24750 | 24800 | 24750 | 813 |
| 258 | 20231227 | 150600 | 15215742100 | 24750 | 24750 | 24800 | 24750 | 2030 |
| 259 | 20231227 | 150500 | 15165446950 | 24800 | 24750 | 24800 | 24750 | 181 |
| 260 | 20231227 | 150400 | 15160964150 | 24750 | 24800 | 24800 | 24750 | 751 |
| 261 | 20231227 | 150300 | 15142374400 | 24800 | 24850 | 24850 | 24750 | 6182 |
| 262 | 20231227 | 150200 | 14989199900 | 24800 | 24800 | 24850 | 24800 | 6015 |
| 263 | 20231227 | 150100 | 14840025650 | 24800 | 24800 | 24850 | 24800 | 2432 |
| 264 | 20231227 | 150000 | 14779666800 | 24850 | 24800 | 24850 | 24800 | 1076 |
| 265 | 20231227 | 145900 | 14752980000 | 24850 | 24850 | 24850 | 24800 | 834 |
| 266 | 20231227 | 145800 | 14732284750 | 24850 | 24850 | 24850 | 24800 | 456 |
| 267 | 20231227 | 145700 | 14720970450 | 24800 | 24800 | 24850 | 24800 | 1118 |
| 268 | 20231227 | 145600 | 14693232100 | 24800 | 24800 | 24850 | 24750 | 2242 |
| 269 | 20231227 | 145500 | 14637631750 | 24800 | 24850 | 24850 | 24750 | 5910 |
| 270 | 20231227 | 145400 | 14491069800 | 24800 | 24850 | 24850 | 24800 | 767 |
| 271 | 20231227 | 145300 | 14472034600 | 24750 | 24850 | 24850 | 24750 | 1417 |
| 272 | 20231227 | 145200 | 14436882800 | 24800 | 24800 | 24850 | 24750 | 1329 |
| 273 | 20231227 | 145100 | 14403928950 | 24800 | 24850 | 24850 | 24800 | 1383 |
| 274 | 20231227 | 145000 | 14369626350 | 24800 | 24800 | 24850 | 24750 | 1097 |
| 275 | 20231227 | 144900 | 14342420000 | 24850 | 24800 | 24850 | 24750 | 6419 |
| 276 | 20231227 | 144800 | 14183141200 | 24800 | 24800 | 24800 | 24750 | 610 |
| 277 | 20231227 | 144700 | 14168042350 | 24750 | 24750 | 24800 | 24750 | 363 |
| 278 | 20231227 | 144600 | 14159054850 | 24750 | 24800 | 24800 | 24750 | 175 |
| 279 | 20231227 | 144500 | 14154719800 | 24750 | 24800 | 24800 | 24750 | 2296 |
| 280 | 20231227 | 144400 | 14097879050 | 24800 | 24800 | 24800 | 24750 | 147 |
| 281 | 20231227 | 144300 | 14094234650 | 24800 | 24750 | 24800 | 24750 | 985 |
| 282 | 20231227 | 144200 | 14069832300 | 24750 | 24800 | 24800 | 24750 | 254 |
| 283 | 20231227 | 144100 | 14063539950 | 24800 | 24750 | 24800 | 24750 | 769 |
| 284 | 20231227 | 144000 | 14044502850 | 24800 | 24750 | 24800 | 24750 | 1927 |
| 285 | 20231227 | 143900 | 13996806050 | 24800 | 24750 | 24800 | 24750 | 3230 |
| 286 | 20231227 | 143800 | 13916861900 | 24800 | 24750 | 24800 | 24750 | 1522 |
| 287 | 20231227 | 143700 | 13879167750 | 24800 | 24750 | 24800 | 24750 | 197 |
| 288 | 20231227 | 143600 | 13874289650 | 24800 | 24750 | 24800 | 24750 | 2024 |
| 289 | 20231227 | 143500 | 13824189800 | 24800 | 24750 | 24800 | 24750 | 303 |
| 290 | 20231227 | 143400 | 13816682400 | 24800 | 24750 | 24800 | 24750 | 1762 |
| 291 | 20231227 | 143300 | 13773054550 | 24750 | 24800 | 24800 | 24750 | 855 |
| 292 | 20231227 | 143200 | 13751890400 | 24750 | 24750 | 24800 | 24750 | 468 |
| 293 | 20231227 | 143100 | 13740306100 | 24800 | 24800 | 24800 | 24750 | 420 |
| 294 | 20231227 | 143000 | 13729909750 | 24800 | 24800 | 24800 | 24750 | 1222 |
| 295 | 20231227 | 142900 | 13699651200 | 24750 | 24800 | 24800 | 24750 | 2131 |
| 296 | 20231227 | 142800 | 13646903650 | 24800 | 24800 | 24800 | 24750 | 452 |
| 297 | 20231227 | 142700 | 13635709600 | 24800 | 24750 | 24800 | 24750 | 279 |
| 298 | 20231227 | 142600 | 13628798150 | 24750 | 24800 | 24800 | 24750 | 748 |
| 299 | 20231227 | 142500 | 13610279750 | 24750 | 24750 | 24800 | 24750 | 485 |
| 300 | 20231227 | 142400 | 13598272500 | 24800 | 24750 | 24800 | 24750 | 437 |
| 301 | 20231227 | 142300 | 13587454150 | 24750 | 24800 | 24800 | 24750 | 1408 |
| 302 | 20231227 | 142200 | 13552601050 | 24750 | 24750 | 24800 | 24750 | 625 |
| 303 | 20231227 | 142100 | 13537132150 | 24750 | 24750 | 24800 | 24700 | 2550 |
| 304 | 20231227 | 142000 | 13474019000 | 24700 | 24750 | 24750 | 24700 | 588 |
| 305 | 20231227 | 141900 | 13459472300 | 24700 | 24750 | 24800 | 24700 | 7349 |
| 306 | 20231227 | 141800 | 13277586050 | 24750 | 24800 | 24850 | 24750 | 15591 |
| 307 | 20231227 | 141700 | 12891079750 | 24800 | 24800 | 24850 | 24800 | 778 |
| 308 | 20231227 | 141600 | 12871782150 | 24800 | 24850 | 24850 | 24800 | 313 |
| 309 | 20231227 | 141500 | 12864019450 | 24800 | 24850 | 24850 | 24800 | 664 |
| 310 | 20231227 | 141400 | 12847544500 | 24800 | 24850 | 24850 | 24800 | 536 |
| 311 | 20231227 | 141300 | 12834232400 | 24850 | 24850 | 24850 | 24850 | 2325 |
| 312 | 20231227 | 141200 | 12776456150 | 24850 | 24850 | 24850 | 24800 | 5306 |
| 313 | 20231227 | 141100 | 12644614450 | 24850 | 24850 | 24850 | 24800 | 202 |
| 314 | 20231227 | 141000 | 12639599700 | 24850 | 24850 | 24850 | 24800 | 653 |
| 315 | 20231227 | 140900 | 12623388250 | 24800 | 24850 | 24850 | 24800 | 591 |
| 316 | 20231227 | 140800 | 12608722200 | 24850 | 24800 | 24850 | 24800 | 285 |
| 317 | 20231227 | 140700 | 12601642500 | 24850 | 24800 | 24850 | 24800 | 583 |
| 318 | 20231227 | 140600 | 12587172700 | 24800 | 24800 | 24850 | 24800 | 284 |
| 319 | 20231227 | 140500 | 12580123950 | 24800 | 24800 | 24850 | 24800 | 615 |
| 320 | 20231227 | 140400 | 12564869700 | 24800 | 24800 | 24850 | 24800 | 813 |
| 321 | 20231227 | 140300 | 12544697450 | 24800 | 24800 | 24850 | 24800 | 331 |
| 322 | 20231227 | 140200 | 12536485400 | 24800 | 24850 | 24900 | 24800 | 1527 |
| 323 | 20231227 | 140100 | 12498546750 | 24850 | 24850 | 24900 | 24850 | 3711 |
| 324 | 20231227 | 140000 | 12406328150 | 24900 | 24850 | 24900 | 24850 | 2755 |
| 325 | 20231227 | 135900 | 12337858200 | 24850 | 24850 | 24900 | 24850 | 834 |
| 326 | 20231227 | 135800 | 12317124250 | 24900 | 24850 | 24900 | 24850 | 745 |
| 327 | 20231227 | 135700 | 12298591600 | 24900 | 24900 | 24900 | 24850 | 475 |
| 328 | 20231227 | 135600 | 12286775050 | 24850 | 24850 | 24900 | 24850 | 1198 |
| 329 | 20231227 | 135500 | 12256989800 | 24900 | 24850 | 24900 | 24850 | 218 |
| 330 | 20231227 | 135400 | 12251564500 | 24850 | 24900 | 24900 | 24850 | 413 |
| 331 | 20231227 | 135300 | 12241285100 | 24900 | 24850 | 24900 | 24850 | 399 |
| 332 | 20231227 | 135200 | 12231364650 | 24850 | 24900 | 24900 | 24850 | 1136 |
| 333 | 20231227 | 135100 | 12203092900 | 24850 | 24850 | 24900 | 24850 | 428 |
| 334 | 20231227 | 135000 | 12192457050 | 24850 | 24850 | 24850 | 24850 | 723 |
| 335 | 20231227 | 134900 | 12174490500 | 24850 | 24900 | 24950 | 24850 | 1937 |
| 336 | 20231227 | 134800 | 12126261600 | 24900 | 24900 | 24950 | 24900 | 378 |
| 337 | 20231227 | 134700 | 12116846900 | 24900 | 24900 | 24900 | 24900 | 964 |
| 338 | 20231227 | 134600 | 12092843300 | 24900 | 24900 | 24950 | 24900 | 675 |
| 339 | 20231227 | 134500 | 12076034750 | 24900 | 24850 | 24900 | 24850 | 1587 |
| 340 | 20231227 | 134400 | 12036522900 | 24850 | 24850 | 24900 | 24850 | 874 |
| 341 | 20231227 | 134300 | 12014792400 | 24900 | 24850 | 24900 | 24850 | 461 |
| 342 | 20231227 | 134200 | 12003321550 | 24900 | 24850 | 24900 | 24850 | 294 |
| 343 | 20231227 | 134100 | 11996002450 | 24850 | 24900 | 24900 | 24850 | 1169 |
| 344 | 20231227 | 134000 | 11966916550 | 24850 | 24900 | 24900 | 24850 | 118 |
| 345 | 20231227 | 133900 | 11963979200 | 24900 | 24900 | 24900 | 24850 | 528 |
| 346 | 20231227 | 133800 | 11950847550 | 24850 | 24850 | 24900 | 24850 | 725 |
| 347 | 20231227 | 133700 | 11932829350 | 24850 | 24850 | 24850 | 24850 | 422 |
| 348 | 20231227 | 133600 | 11922342650 | 24850 | 24900 | 24950 | 24850 | 5719 |
| 349 | 20231227 | 133500 | 11779944250 | 24900 | 24900 | 24900 | 24850 | 656 |
| 350 | 20231227 | 133400 | 11763617150 | 24850 | 24900 | 24900 | 24850 | 905 |
| 351 | 20231227 | 133300 | 11741100300 | 24900 | 24900 | 24900 | 24850 | 574 |
| 352 | 20231227 | 133200 | 11726810450 | 24900 | 24900 | 24900 | 24850 | 1261 |
| 353 | 20231227 | 133100 | 11695442000 | 24900 | 24900 | 24900 | 24850 | 159 |
| 354 | 20231227 | 133000 | 11691484150 | 24850 | 24850 | 24900 | 24850 | 687 |
| 355 | 20231227 | 132900 | 11674403450 | 24850 | 24850 | 24900 | 24850 | 337 |
| 356 | 20231227 | 132800 | 11666027400 | 24900 | 24850 | 24900 | 24850 | 279 |
| 357 | 20231227 | 132700 | 11659084700 | 24900 | 24900 | 24900 | 24850 | 3502 |
| 358 | 20231227 | 132600 | 11571914550 | 24850 | 24900 | 24900 | 24850 | 3868 |
| 359 | 20231227 | 132500 | 11475612750 | 24850 | 24850 | 24900 | 24850 | 524 |
| 360 | 20231227 | 132400 | 11462587750 | 24900 | 24850 | 24900 | 24800 | 3764 |
| 361 | 20231227 | 132300 | 11369052750 | 24800 | 24800 | 24850 | 24750 | 552 |
| 362 | 20231227 | 132200 | 11355358500 | 24750 | 24750 | 24800 | 24750 | 439 |
| 363 | 20231227 | 132100 | 11344475700 | 24750 | 24800 | 24850 | 24750 | 3011 |
| 364 | 20231227 | 132000 | 11269808700 | 24800 | 24800 | 24800 | 24750 | 379 |
| 365 | 20231227 | 131900 | 11260423200 | 24800 | 24800 | 24800 | 24750 | 272 |
| 366 | 20231227 | 131800 | 11253682000 | 24800 | 24750 | 24800 | 24750 | 539 |
| 367 | 20231227 | 131700 | 11240336600 | 24750 | 24800 | 24800 | 24750 | 183 |
| 368 | 20231227 | 131600 | 11235800100 | 24750 | 24750 | 24800 | 24750 | 95 |
| 369 | 20231227 | 131500 | 11233444750 | 24800 | 24800 | 24800 | 24750 | 388 |
| 370 | 20231227 | 131400 | 11223837600 | 24800 | 24750 | 24800 | 24750 | 621 |
| 371 | 20231227 | 131300 | 11208458300 | 24750 | 24800 | 24800 | 24750 | 828 |
| 372 | 20231227 | 131200 | 11187938450 | 24800 | 24850 | 24850 | 24750 | 604 |
| 373 | 20231227 | 131100 | 11172966500 | 24800 | 24800 | 24850 | 24750 | 1634 |
| 374 | 20231227 | 131000 | 11132461800 | 24800 | 24750 | 24800 | 24750 | 536 |
| 375 | 20231227 | 130900 | 11119187500 | 24750 | 24800 | 24850 | 24750 | 423 |
| 376 | 20231227 | 130800 | 11108704150 | 24750 | 24800 | 24850 | 24750 | 1586 |
| 377 | 20231227 | 130700 | 11069372600 | 24800 | 24800 | 24800 | 24750 | 717 |
| 378 | 20231227 | 130600 | 11051595800 | 24800 | 24750 | 24850 | 24750 | 472 |
| 379 | 20231227 | 130500 | 11039891550 | 24800 | 24800 | 24800 | 24750 | 382 |
| 380 | 20231227 | 130400 | 11030419900 | 24800 | 24800 | 24800 | 24750 | 353 |
| 381 | 20231227 | 130300 | 11021669750 | 24800 | 24800 | 24800 | 24800 | 3112 |
| 382 | 20231227 | 130200 | 10944492150 | 24800 | 24800 | 24850 | 24800 | 1870 |
| 383 | 20231227 | 130100 | 10898111250 | 24850 | 24850 | 24850 | 24800 | 1093 |
| 384 | 20231227 | 130000 | 10870997600 | 24800 | 24850 | 24850 | 24800 | 552 |
| 385 | 20231227 | 125900 | 10857284450 | 24800 | 24850 | 24850 | 24800 | 757 |
| 386 | 20231227 | 125800 | 10838491550 | 24850 | 24850 | 24850 | 24800 | 222 |
| 387 | 20231227 | 125700 | 10832976600 | 24800 | 24850 | 24850 | 24800 | 304 |
| 388 | 20231227 | 125600 | 10825426150 | 24850 | 24850 | 24850 | 24800 | 828 |
| 389 | 20231227 | 125500 | 10804866600 | 24850 | 24850 | 24850 | 24800 | 460 |
| 390 | 20231227 | 125400 | 10793450100 | 24850 | 24900 | 24900 | 24800 | 3155 |
| 391 | 20231227 | 125300 | 10715062100 | 24850 | 24850 | 24900 | 24850 | 1997 |
| 392 | 20231227 | 125200 | 10665426900 | 24900 | 24900 | 24900 | 24850 | 852 |
| 393 | 20231227 | 125100 | 10644233150 | 24850 | 24900 | 24900 | 24850 | 387 |
| 394 | 20231227 | 125000 | 10634597850 | 24850 | 24900 | 24900 | 24850 | 1191 |
| 395 | 20231227 | 124900 | 10604970200 | 24850 | 24900 | 24900 | 24850 | 2657 |
| 396 | 20231227 | 124800 | 10538888150 | 24900 | 24900 | 24900 | 24850 | 625 |
| 397 | 20231227 | 124700 | 10523344750 | 24850 | 24900 | 24900 | 24850 | 478 |
| 398 | 20231227 | 124600 | 10511458500 | 24900 | 24850 | 24900 | 24850 | 435 |
| 399 | 20231227 | 124500 | 10500632250 | 24900 | 24850 | 24900 | 24850 | 430 |
| 400 | 20231227 | 124400 | 10489940150 | 24900 | 24900 | 24900 | 24850 | 620 |
| 401 | 20231227 | 124300 | 10474505050 | 24850 | 24900 | 24950 | 24850 | 646 |
| 402 | 20231227 | 124200 | 10458414550 | 24950 | 24900 | 24950 | 24850 | 3933 |
| 403 | 20231227 | 124100 | 10360464150 | 24950 | 24950 | 24950 | 24900 | 2882 |
| 404 | 20231227 | 124000 | 10288646400 | 24950 | 24900 | 24950 | 24900 | 1056 |
| 405 | 20231227 | 123900 | 10262321300 | 24950 | 24900 | 24950 | 24900 | 825 |
| 406 | 20231227 | 123800 | 10241754450 | 24900 | 24950 | 24950 | 24900 | 3396 |
| 407 | 20231227 | 123700 | 10157167300 | 24850 | 24900 | 24950 | 24850 | 2647 |
| 408 | 20231227 | 123600 | 10091259650 | 24900 | 24950 | 24950 | 24850 | 783 |
| 409 | 20231227 | 123500 | 10071779850 | 24900 | 24850 | 24950 | 24850 | 9056 |
| 410 | 20231227 | 123400 | 9846304250 | 24900 | 24900 | 24900 | 24850 | 681 |
| 411 | 20231227 | 123300 | 9829351250 | 24900 | 24900 | 24900 | 24850 | 554 |
| 412 | 20231227 | 123200 | 9815573650 | 24900 | 24900 | 24900 | 24850 | 2088 |
| 413 | 20231227 | 123100 | 9763677800 | 24850 | 24900 | 24900 | 24850 | 2095 |
| 414 | 20231227 | 123000 | 9711601300 | 24900 | 24900 | 24900 | 24850 | 644 |
| 415 | 20231227 | 122900 | 9695585600 | 24900 | 24900 | 24900 | 24850 | 2056 |
| 416 | 20231227 | 122800 | 9644412850 | 24850 | 24850 | 24900 | 24850 | 424 |
| 417 | 20231227 | 122700 | 9633868600 | 24900 | 24900 | 24900 | 24850 | 363 |
| 418 | 20231227 | 122600 | 9624838750 | 24850 | 24900 | 24900 | 24850 | 665 |
| 419 | 20231227 | 122500 | 9608304050 | 24850 | 24900 | 24950 | 24850 | 3330 |
| 420 | 20231227 | 122400 | 9525413700 | 24900 | 24850 | 24950 | 24850 | 10429 |
| 421 | 20231227 | 122300 | 9265755350 | 24900 | 24900 | 24900 | 24850 | 401 |
| 422 | 20231227 | 122200 | 9255786000 | 24850 | 24900 | 24900 | 24850 | 617 |
| 423 | 20231227 | 122100 | 9240431250 | 24850 | 24900 | 24900 | 24800 | 3540 |
| 424 | 20231227 | 122000 | 9152449200 | 24850 | 24900 | 24900 | 24850 | 934 |
| 425 | 20231227 | 121900 | 9129226650 | 24850 | 24850 | 24850 | 24800 | 4062 |
| 426 | 20231227 | 121800 | 9028302250 | 24850 | 24850 | 24850 | 24800 | 676 |
| 427 | 20231227 | 121700 | 9011530800 | 24800 | 24850 | 24850 | 24800 | 2000 |
| 428 | 20231227 | 121600 | 8961845050 | 24800 | 24850 | 24850 | 24800 | 694 |
| 429 | 20231227 | 121500 | 8944624900 | 24800 | 24800 | 24850 | 24800 | 611 |
| 430 | 20231227 | 121400 | 8929447250 | 24800 | 24800 | 24900 | 24800 | 2274 |
| 431 | 20231227 | 121300 | 8872970850 | 24800 | 24850 | 24850 | 24800 | 1202 |
| 432 | 20231227 | 121200 | 8843154600 | 24800 | 24800 | 24850 | 24800 | 426 |
| 433 | 20231227 | 121100 | 8832577600 | 24800 | 24800 | 24850 | 24800 | 4611 |
| 434 | 20231227 | 121000 | 8718026550 | 24850 | 24800 | 24850 | 24750 | 4100 |
| 435 | 20231227 | 120900 | 8616345700 | 24750 | 24750 | 24800 | 24700 | 3211 |
| 436 | 20231227 | 120800 | 8536865500 | 24700 | 24700 | 24750 | 24650 | 3754 |
| 437 | 20231227 | 120700 | 8444141500 | 24650 | 24700 | 24700 | 24600 | 1881 |
| 438 | 20231227 | 120600 | 8397752800 | 24700 | 24700 | 24700 | 24650 | 176 |
| 439 | 20231227 | 120500 | 8393407750 | 24650 | 24650 | 24700 | 24600 | 1754 |
| 440 | 20231227 | 120400 | 8350166550 | 24650 | 24650 | 24650 | 24600 | 588 |
| 441 | 20231227 | 120300 | 8335688000 | 24600 | 24650 | 24650 | 24600 | 378 |
| 442 | 20231227 | 120200 | 8326374000 | 24650 | 24650 | 24650 | 24600 | 410 |
| 443 | 20231227 | 120100 | 8316282600 | 24650 | 24650 | 24650 | 24600 | 308 |
| 444 | 20231227 | 120000 | 8308694350 | 24650 | 24600 | 24650 | 24600 | 511 |
| 445 | 20231227 | 115900 | 8296111800 | 24600 | 24650 | 24650 | 24600 | 157 |
| 446 | 20231227 | 115800 | 8292242450 | 24600 | 24600 | 24650 | 24600 | 190 |
| 447 | 20231227 | 115700 | 8287565500 | 24600 | 24650 | 24650 | 24600 | 479 |
| 448 | 20231227 | 115600 | 8275775850 | 24650 | 24650 | 24650 | 24600 | 144 |
| 449 | 20231227 | 115500 | 8272228250 | 24600 | 24650 | 24650 | 24600 | 472 |
| 450 | 20231227 | 115400 | 8260610350 | 24650 | 24600 | 24650 | 24600 | 281 |
| 451 | 20231227 | 115300 | 8253687500 | 24600 | 24650 | 24700 | 24600 | 1022 |
| 452 | 20231227 | 115200 | 8228491700 | 24650 | 24700 | 24700 | 24650 | 371 |
| 453 | 20231227 | 115100 | 8219341400 | 24700 | 24650 | 24700 | 24650 | 121 |
| 454 | 20231227 | 115000 | 8216358150 | 24650 | 24650 | 24700 | 24650 | 2089 |
| 455 | 20231227 | 114900 | 8164859200 | 24650 | 24600 | 24700 | 24600 | 2257 |
| 456 | 20231227 | 114800 | 8109230000 | 24650 | 24650 | 24650 | 24600 | 954 |
| 457 | 20231227 | 114700 | 8085753950 | 24600 | 24600 | 24650 | 24600 | 134 |
| 458 | 20231227 | 114600 | 8082452450 | 24600 | 24600 | 24650 | 24600 | 393 |
| 459 | 20231227 | 114500 | 8072768800 | 24600 | 24600 | 24650 | 24600 | 370 |
| 460 | 20231227 | 114400 | 8063660300 | 24600 | 24650 | 24650 | 24600 | 383 |
| 461 | 20231227 | 114300 | 8054223800 | 24650 | 24650 | 24650 | 24600 | 1371 |
| 462 | 20231227 | 114200 | 8020445450 | 24650 | 24600 | 24650 | 24600 | 88 |
| 463 | 20231227 | 114100 | 8018276700 | 24650 | 24600 | 24650 | 24600 | 1063 |
| 464 | 20231227 | 114000 | 7992094900 | 24600 | 24650 | 24650 | 24600 | 776 |
| 465 | 20231227 | 113900 | 7972989700 | 24650 | 24650 | 24650 | 24600 | 472 |
| 466 | 20231227 | 113800 | 7961357550 | 24600 | 24600 | 24650 | 24600 | 1070 |
| 467 | 20231227 | 113700 | 7935023650 | 24650 | 24650 | 24700 | 24600 | 3345 |
| 468 | 20231227 | 113600 | 7852611050 | 24650 | 24700 | 24700 | 24650 | 2305 |
| 469 | 20231227 | 113500 | 7795789100 | 24650 | 24700 | 24700 | 24650 | 1188 |
| 470 | 20231227 | 113400 | 7766500450 | 24650 | 24700 | 24700 | 24650 | 397 |
| 471 | 20231227 | 113300 | 7756713800 | 24650 | 24700 | 24700 | 24650 | 873 |
| 472 | 20231227 | 113200 | 7735189450 | 24650 | 24650 | 24700 | 24650 | 311 |
| 473 | 20231227 | 113100 | 7727521950 | 24650 | 24700 | 24700 | 24650 | 355 |
| 474 | 20231227 | 113000 | 7718770700 | 24650 | 24650 | 24700 | 24650 | 849 |
| 475 | 20231227 | 112900 | 7697842800 | 24650 | 24650 | 24700 | 24650 | 504 |
| 476 | 20231227 | 112800 | 7685417850 | 24650 | 24700 | 24700 | 24650 | 2148 |
| 477 | 20231227 | 112700 | 7632440650 | 24650 | 24650 | 24700 | 24650 | 1214 |
| 478 | 20231227 | 112600 | 7602512550 | 24650 | 24700 | 24700 | 24650 | 119 |
| 479 | 20231227 | 112500 | 7599574650 | 24650 | 24650 | 24700 | 24650 | 94 |
| 480 | 20231227 | 112400 | 7597257300 | 24700 | 24700 | 24700 | 24650 | 380 |
| 481 | 20231227 | 112300 | 7587885900 | 24650 | 24650 | 24650 | 24650 | 918 |
| 482 | 20231227 | 112200 | 7565257200 | 24650 | 24650 | 24700 | 24650 | 580 |
| 483 | 20231227 | 112100 | 7550958650 | 24650 | 24650 | 24700 | 24650 | 1303 |
| 484 | 20231227 | 112000 | 7518839650 | 24650 | 24650 | 24700 | 24650 | 291 |
| 485 | 20231227 | 111900 | 7511664500 | 24650 | 24650 | 24650 | 24650 | 270 |
| 486 | 20231227 | 111800 | 7505009000 | 24650 | 24700 | 24700 | 24650 | 1173 |
| 487 | 20231227 | 111700 | 7476041350 | 24700 | 24650 | 24700 | 24650 | 2479 |
| 488 | 20231227 | 111600 | 7414813850 | 24700 | 24650 | 24700 | 24650 | 654 |
| 489 | 20231227 | 111500 | 7398692650 | 24650 | 24650 | 24700 | 24600 | 862 |
| 490 | 20231227 | 111400 | 7377435600 | 24650 | 24600 | 24700 | 24600 | 96 |
| 491 | 20231227 | 111300 | 7375068950 | 24650 | 24650 | 24650 | 24600 | 549 |
| 492 | 20231227 | 111200 | 7361539250 | 24650 | 24650 | 24700 | 24650 | 817 |
| 493 | 20231227 | 111100 | 7341393650 | 24650 | 24650 | 24650 | 24600 | 2143 |
| 494 | 20231227 | 111000 | 7288568900 | 24650 | 24650 | 24700 | 24650 | 850 |
| 495 | 20231227 | 110900 | 7267612300 | 24650 | 24650 | 24700 | 24650 | 142 |
| 496 | 20231227 | 110800 | 7264109250 | 24650 | 24700 | 24700 | 24650 | 2677 |
| 497 | 20231227 | 110700 | 7198065750 | 24700 | 24750 | 24750 | 24700 | 4758 |
| 498 | 20231227 | 110600 | 7080543000 | 24700 | 24700 | 24750 | 24700 | 2960 |
| 499 | 20231227 | 110500 | 7007302150 | 24700 | 24700 | 24750 | 24700 | 647 |
| 500 | 20231227 | 110400 | 6991315000 | 24750 | 24750 | 24750 | 24700 | 243 |
| 501 | 20231227 | 110300 | 6985306200 | 24750 | 24700 | 24750 | 24700 | 1381 |
| 502 | 20231227 | 110200 | 6951168350 | 24700 | 24800 | 24800 | 24700 | 11883 |
| 503 | 20231227 | 110100 | 6657095300 | 24750 | 24800 | 24800 | 24750 | 3003 |
| 504 | 20231227 | 110000 | 6582642450 | 24800 | 24750 | 24800 | 24750 | 117 |
| 505 | 20231227 | 105900 | 6579742200 | 24800 | 24750 | 24800 | 24750 | 2299 |
| 506 | 20231227 | 105800 | 6522795550 | 24750 | 24750 | 24800 | 24700 | 2111 |
| 507 | 20231227 | 105700 | 6470521700 | 24750 | 24750 | 24750 | 24700 | 9742 |
| 508 | 20231227 | 105600 | 6229431400 | 24750 | 24700 | 24750 | 24650 | 6361 |
| 509 | 20231227 | 105500 | 6072187400 | 24650 | 24650 | 24700 | 24650 | 709 |
| 510 | 20231227 | 105400 | 6054694750 | 24650 | 24600 | 24650 | 24600 | 2445 |
| 511 | 20231227 | 105300 | 5994489850 | 24600 | 24650 | 24650 | 24600 | 1882 |
| 512 | 20231227 | 105200 | 5948145400 | 24600 | 24600 | 24600 | 24600 | 74 |
| 513 | 20231227 | 105100 | 5946325000 | 24600 | 24500 | 24650 | 24500 | 4814 |
| 514 | 20231227 | 105000 | 5827909200 | 24500 | 24550 | 24600 | 24500 | 559 |
| 515 | 20231227 | 104900 | 5814187700 | 24550 | 24550 | 24550 | 24500 | 1899 |
| 516 | 20231227 | 104800 | 5767631700 | 24550 | 24550 | 24600 | 24500 | 1348 |
| 517 | 20231227 | 104700 | 5734538550 | 24500 | 24550 | 24550 | 24500 | 3684 |
| 518 | 20231227 | 104600 | 5644104850 | 24550 | 24600 | 24600 | 24550 | 777 |
| 519 | 20231227 | 104500 | 5625028250 | 24550 | 24550 | 24600 | 24550 | 977 |
| 520 | 20231227 | 104400 | 5601037650 | 24550 | 24550 | 24600 | 24550 | 6879 |
| 521 | 20231227 | 104300 | 5432151300 | 24550 | 24600 | 24600 | 24550 | 345 |
| 522 | 20231227 | 104200 | 5423673450 | 24600 | 24600 | 24600 | 24550 | 1708 |
| 523 | 20231227 | 104100 | 5381686350 | 24550 | 24600 | 24600 | 24550 | 145 |
| 524 | 20231227 | 104000 | 5378124300 | 24550 | 24550 | 24600 | 24550 | 173 |
| 525 | 20231227 | 103900 | 5373873950 | 24600 | 24550 | 24600 | 24550 | 751 |
| 526 | 20231227 | 103800 | 5355423850 | 24600 | 24550 | 24600 | 24550 | 14 |
| 527 | 20231227 | 103700 | 5355079900 | 24600 | 24600 | 24600 | 24550 | 694 |
| 528 | 20231227 | 103600 | 5338030850 | 24550 | 24600 | 24600 | 24550 | 377 |
| 529 | 20231227 | 103500 | 5328760500 | 24550 | 24600 | 24650 | 24550 | 960 |
| 530 | 20231227 | 103400 | 5305152600 | 24550 | 24600 | 24600 | 24550 | 1286 |
| 531 | 20231227 | 103300 | 5273520800 | 24600 | 24550 | 24600 | 24550 | 148 |
| 532 | 20231227 | 103200 | 5269887300 | 24550 | 24600 | 24600 | 24550 | 1015 |
| 533 | 20231227 | 103100 | 5244967800 | 24600 | 24600 | 24600 | 24550 | 115 |
| 534 | 20231227 | 103000 | 5242141750 | 24550 | 24500 | 24600 | 24500 | 1452 |
| 535 | 20231227 | 102900 | 5206511400 | 24550 | 24550 | 24550 | 24500 | 344 |
| 536 | 20231227 | 102800 | 5198070000 | 24500 | 24500 | 24550 | 24500 | 181 |
| 537 | 20231227 | 102700 | 5193628150 | 24550 | 24500 | 24550 | 24500 | 1432 |
| 538 | 20231227 | 102600 | 5158536950 | 24500 | 24500 | 24550 | 24500 | 800 |
| 539 | 20231227 | 102500 | 5138911150 | 24550 | 24550 | 24550 | 24500 | 971 |
| 540 | 20231227 | 102400 | 5115106450 | 24500 | 24550 | 24550 | 24500 | 240 |
| 541 | 20231227 | 102300 | 5109223100 | 24500 | 24550 | 24600 | 24500 | 7633 |
| 542 | 20231227 | 102200 | 4921837700 | 24550 | 24550 | 24600 | 24550 | 1186 |
| 543 | 20231227 | 102100 | 4892693350 | 24550 | 24600 | 24650 | 24550 | 1535 |
| 544 | 20231227 | 102000 | 4854937000 | 24600 | 24600 | 24600 | 24550 | 784 |
| 545 | 20231227 | 101900 | 4835687550 | 24600 | 24600 | 24600 | 24600 | 23 |
| 546 | 20231227 | 101800 | 4835121750 | 24550 | 24650 | 24650 | 24550 | 818 |
| 547 | 20231227 | 101700 | 4814990400 | 24650 | 24600 | 24650 | 24600 | 685 |
| 548 | 20231227 | 101600 | 4798139300 | 24600 | 24550 | 24650 | 24550 | 103 |
| 549 | 20231227 | 101500 | 4795605600 | 24550 | 24600 | 24650 | 24550 | 450 |
| 550 | 20231227 | 101400 | 4784532650 | 24600 | 24600 | 24650 | 24600 | 1198 |
| 551 | 20231227 | 101300 | 4755061600 | 24600 | 24600 | 24650 | 24600 | 707 |
| 552 | 20231227 | 101200 | 4737639000 | 24650 | 24650 | 24650 | 24600 | 2135 |
| 553 | 20231227 | 101100 | 4685021750 | 24650 | 24600 | 24650 | 24550 | 607 |
| 554 | 20231227 | 101000 | 4670087200 | 24650 | 24550 | 24650 | 24550 | 6108 |
| 555 | 20231227 | 100900 | 4519959050 | 24550 | 24600 | 24600 | 24550 | 2533 |
| 556 | 20231227 | 100800 | 4457765150 | 24600 | 24600 | 24650 | 24550 | 1551 |
| 557 | 20231227 | 100700 | 4419612100 | 24600 | 24600 | 24650 | 24600 | 750 |
| 558 | 20231227 | 100600 | 4401159450 | 24650 | 24550 | 24650 | 24550 | 771 |
| 559 | 20231227 | 100500 | 4382175400 | 24600 | 24550 | 24600 | 24550 | 3736 |
| 560 | 20231227 | 100400 | 4290272400 | 24550 | 24550 | 24550 | 24500 | 419 |
| 561 | 20231227 | 100300 | 4279987400 | 24550 | 24550 | 24600 | 24500 | 2560 |
| 562 | 20231227 | 100200 | 4217135900 | 24550 | 24550 | 24600 | 24500 | 2507 |
| 563 | 20231227 | 100100 | 4155593300 | 24550 | 24500 | 24550 | 24500 | 385 |
| 564 | 20231227 | 100000 | 4146147550 | 24550 | 24450 | 24550 | 24450 | 1269 |
| 565 | 20231227 | 095900 | 4115053600 | 24450 | 24400 | 24500 | 24400 | 1878 |
| 566 | 20231227 | 095800 | 4069127750 | 24450 | 24350 | 24450 | 24350 | 2791 |
| 567 | 20231227 | 095700 | 4001049550 | 24400 | 24400 | 24400 | 24350 | 282 |
| 568 | 20231227 | 095600 | 3994178950 | 24400 | 24350 | 24400 | 24350 | 1485 |
| 569 | 20231227 | 095500 | 3957978000 | 24350 | 24400 | 24400 | 24350 | 1925 |
| 570 | 20231227 | 095400 | 3911090800 | 24400 | 24400 | 24400 | 24350 | 2961 |
| 571 | 20231227 | 095300 | 3838908000 | 24350 | 24350 | 24400 | 24350 | 1452 |
| 572 | 20231227 | 095200 | 3803536500 | 24400 | 24400 | 24400 | 24350 | 621 |
| 573 | 20231227 | 095100 | 3788405750 | 24350 | 24400 | 24400 | 24350 | 725 |
| 574 | 20231227 | 095000 | 3770733700 | 24400 | 24400 | 24400 | 24350 | 1399 |
| 575 | 20231227 | 094900 | 3736623850 | 24350 | 24400 | 24400 | 24350 | 1604 |
| 576 | 20231227 | 094800 | 3697538850 | 24400 | 24400 | 24500 | 24350 | 4237 |
| 577 | 20231227 | 094700 | 3594186800 | 24400 | 24400 | 24400 | 24350 | 1590 |
| 578 | 20231227 | 094600 | 3555460950 | 24400 | 24400 | 24400 | 24350 | 579 |
| 579 | 20231227 | 094500 | 3541341850 | 24350 | 24350 | 24400 | 24350 | 2255 |
| 580 | 20231227 | 094400 | 3486429550 | 24350 | 24350 | 24400 | 24350 | 1048 |
| 581 | 20231227 | 094300 | 3460901800 | 24400 | 24350 | 24400 | 24350 | 5371 |
| 582 | 20231227 | 094200 | 3330033700 | 24400 | 24400 | 24400 | 24300 | 3181 |
| 583 | 20231227 | 094100 | 3252574350 | 24400 | 24350 | 24450 | 24300 | 6270 |
| 584 | 20231227 | 094000 | 3099740100 | 24350 | 24450 | 24450 | 24350 | 2954 |
| 585 | 20231227 | 093900 | 3027647700 | 24450 | 24550 | 24550 | 24400 | 3603 |
| 586 | 20231227 | 093800 | 2939466400 | 24500 | 24550 | 24550 | 24500 | 3390 |
| 587 | 20231227 | 093700 | 2856296050 | 24550 | 24600 | 24600 | 24550 | 530 |
| 588 | 20231227 | 093600 | 2843284450 | 24550 | 24600 | 24650 | 24550 | 7648 |
| 589 | 20231227 | 093500 | 2655182200 | 24600 | 24650 | 24650 | 24600 | 582 |
| 590 | 20231227 | 093400 | 2640845100 | 24600 | 24650 | 24650 | 24600 | 668 |
| 591 | 20231227 | 093300 | 2624394250 | 24600 | 24650 | 24700 | 24600 | 2406 |
| 592 | 20231227 | 093200 | 2565091350 | 24700 | 24650 | 24700 | 24650 | 287 |
| 593 | 20231227 | 093100 | 2558010400 | 24650 | 24650 | 24700 | 24650 | 1236 |
| 594 | 20231227 | 093000 | 2527537850 | 24700 | 24700 | 24700 | 24650 | 820 |
| 595 | 20231227 | 092900 | 2507293500 | 24650 | 24650 | 24700 | 24600 | 1028 |
| 596 | 20231227 | 092800 | 2481953000 | 24650 | 24650 | 24650 | 24600 | 839 |
| 597 | 20231227 | 092700 | 2461275250 | 24650 | 24650 | 24700 | 24600 | 2957 |
| 598 | 20231227 | 092600 | 2388382150 | 24650 | 24650 | 24700 | 24600 | 2349 |
| 599 | 20231227 | 092500 | 2330523000 | 24650 | 24700 | 24700 | 24600 | 4793 |
| 600 | 20231227 | 092400 | 2212407900 | 24700 | 24700 | 24700 | 24650 | 159 |
| 601 | 20231227 | 092300 | 2208484100 | 24650 | 24700 | 24700 | 24650 | 4844 |
| 602 | 20231227 | 092200 | 2088905900 | 24700 | 24750 | 24750 | 24700 | 702 |
| 603 | 20231227 | 092100 | 2071552600 | 24700 | 24700 | 24750 | 24700 | 1124 |
| 604 | 20231227 | 092000 | 2043743100 | 24750 | 24700 | 24750 | 24700 | 225 |
| 605 | 20231227 | 091900 | 2038181100 | 24750 | 24700 | 24750 | 24700 | 1244 |
| 606 | 20231227 | 091800 | 2007437450 | 24750 | 24800 | 24800 | 24700 | 2160 |
| 607 | 20231227 | 091700 | 1954031350 | 24700 | 24800 | 24850 | 24700 | 12570 |
| 608 | 20231227 | 091600 | 1642731400 | 24800 | 24800 | 24850 | 24800 | 1810 |
| 609 | 20231227 | 091500 | 1597815550 | 24800 | 24850 | 24900 | 24800 | 2835 |
| 610 | 20231227 | 091400 | 1527360550 | 24850 | 24850 | 24900 | 24800 | 7501 |
| 611 | 20231227 | 091300 | 1340963250 | 24800 | 24800 | 24850 | 24800 | 931 |
| 612 | 20231227 | 091200 | 1317870550 | 24800 | 24850 | 24850 | 24800 | 3450 |
| 613 | 20231227 | 091100 | 1232286650 | 24800 | 24800 | 24850 | 24800 | 2054 |
| 614 | 20231227 | 091000 | 1181267300 | 24800 | 24900 | 24950 | 24800 | 9227 |
| 615 | 20231227 | 090900 | 951628350 | 24900 | 24900 | 24950 | 24900 | 2758 |
| 616 | 20231227 | 090800 | 882873750 | 24950 | 24900 | 24950 | 24900 | 1626 |
| 617 | 20231227 | 090700 | 842357100 | 24950 | 24850 | 24950 | 24850 | 7514 |
| 618 | 20231227 | 090600 | 655256750 | 24850 | 24750 | 24850 | 24750 | 9728 |
| 619 | 20231227 | 090500 | 413957650 | 24750 | 24750 | 24850 | 24750 | 2180 |
| 620 | 20231227 | 090400 | 359908900 | 24750 | 24750 | 24800 | 24700 | 2264 |
| 621 | 20231227 | 090300 | 303822300 | 24750 | 24800 | 24800 | 24700 | 2267 |
| 622 | 20231227 | 090200 | 247739050 | 24800 | 24700 | 24800 | 24700 | 2314 |
| 623 | 20231227 | 090100 | 190400350 | 24800 | 24750 | 24800 | 24650 | 3294 |
| 624 | 20231227 | 090000 | 109088700 | 24650 | 24700 | 24800 | 24650 | 4362 |