34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 15445 |
| 3 | 20231222 | 192200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20231222 | 192100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20231222 | 192000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20231222 | 191900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20231222 | 191800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20231222 | 191700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20231222 | 191600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20231222 | 191500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20231222 | 191400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20231222 | 191300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20231222 | 191200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20231222 | 191100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20231222 | 191000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20231222 | 190900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20231222 | 190800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20231222 | 190700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20231222 | 190600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20231222 | 190500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20231222 | 190400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20231222 | 190300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20231222 | 190200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20231222 | 190100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20231222 | 190000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20231222 | 185900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20231222 | 185800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20231222 | 185700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20231222 | 185600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20231222 | 185500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20231222 | 185400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20231222 | 185300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 15445 |
| 33 | 20231222 | 185200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20231222 | 185100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20231222 | 185000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20231222 | 184900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20231222 | 184800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20231222 | 184700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20231222 | 184600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20231222 | 184500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20231222 | 184400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20231222 | 184300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20231222 | 184200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20231222 | 184100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20231222 | 184000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20231222 | 183900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20231222 | 183800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20231222 | 183700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20231222 | 183600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20231222 | 183500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20231222 | 183400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20231222 | 183300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20231222 | 183200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20231222 | 183100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20231222 | 183000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20231222 | 182900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20231222 | 182800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20231222 | 182700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20231222 | 182600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20231222 | 182500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20231222 | 182400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20231222 | 182300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 15445 |
| 63 | 20231222 | 182200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20231222 | 182100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20231222 | 182000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20231222 | 181900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20231222 | 181800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20231222 | 181700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20231222 | 181600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20231222 | 181500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20231222 | 181400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20231222 | 181300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20231222 | 181200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20231222 | 181100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20231222 | 181000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20231222 | 180900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20231222 | 180800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20231222 | 180700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20231222 | 180600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20231222 | 180500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20231222 | 180400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20231222 | 180300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20231222 | 180200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20231222 | 180100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20231222 | 180000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20231222 | 175900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20231222 | 175800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20231222 | 175700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20231222 | 175600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20231222 | 175500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20231222 | 175400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20231222 | 175300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 15445 |
| 93 | 20231222 | 175200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20231222 | 175100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20231222 | 175000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20231222 | 174900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20231222 | 174800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20231222 | 174700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20231222 | 174600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20231222 | 174500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20231222 | 174400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20231222 | 174300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20231222 | 174200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20231222 | 174100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20231222 | 174000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20231222 | 173900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20231222 | 173800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20231222 | 173700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20231222 | 173600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20231222 | 173500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20231222 | 173400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20231222 | 173300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20231222 | 173200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20231222 | 173100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20231222 | 173000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20231222 | 172900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20231222 | 172800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20231222 | 172700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20231222 | 172600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20231222 | 172500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20231222 | 172400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20231222 | 172300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 15445 |
| 123 | 20231222 | 172200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20231222 | 172100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20231222 | 172000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20231222 | 171900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20231222 | 171800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20231222 | 171700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20231222 | 171600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20231222 | 171500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20231222 | 171400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20231222 | 171300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20231222 | 171200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20231222 | 171100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20231222 | 171000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20231222 | 170900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20231222 | 170800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20231222 | 170700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20231222 | 170600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20231222 | 170500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20231222 | 170400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20231222 | 170300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20231222 | 170200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20231222 | 170100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20231222 | 170000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20231222 | 165900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20231222 | 165800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20231222 | 165700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20231222 | 165600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20231222 | 165500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20231222 | 165400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20231222 | 165300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 15445 |
| 153 | 20231222 | 165200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20231222 | 165100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20231222 | 165000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20231222 | 164900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20231222 | 164800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20231222 | 164700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20231222 | 164600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20231222 | 164500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20231222 | 164400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20231222 | 164300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20231222 | 164200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20231222 | 164100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20231222 | 164000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20231222 | 163900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20231222 | 163800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20231222 | 163700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20231222 | 163600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20231222 | 163500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20231222 | 163400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20231222 | 163300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20231222 | 163200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20231222 | 163100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20231222 | 163000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20231222 | 162900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20231222 | 162800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20231222 | 162700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20231222 | 162600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20231222 | 162500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20231222 | 162400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20231222 | 162300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 15445 |
| 183 | 20231222 | 162200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20231222 | 162100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20231222 | 162000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20231222 | 161900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20231222 | 161800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20231222 | 161700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20231222 | 161600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20231222 | 161500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20231222 | 161400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20231222 | 161300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20231222 | 161200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20231222 | 161100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20231222 | 161000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20231222 | 160900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20231222 | 160800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20231222 | 160700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20231222 | 160600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20231222 | 160500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20231222 | 160400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20231222 | 160300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20231222 | 160200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20231222 | 160100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20231222 | 160000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20231222 | 155900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20231222 | 155800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20231222 | 155700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20231222 | 155600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20231222 | 155500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20231222 | 155400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20231222 | 155300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 15445 |
| 213 | 20231222 | 155200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20231222 | 155100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20231222 | 155000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20231222 | 154900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20231222 | 154800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20231222 | 154700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20231222 | 154600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20231222 | 154500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20231222 | 154400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20231222 | 154300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20231222 | 154200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20231222 | 154100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20231222 | 154000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20231222 | 153900 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20231222 | 153800 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20231222 | 153700 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 229 | 20231222 | 153600 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 230 | 20231222 | 153500 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 231 | 20231222 | 153400 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 232 | 20231222 | 153300 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 233 | 20231222 | 153200 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 234 | 20231222 | 153100 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 235 | 20231222 | 153000 | 18850367700 | 24550 | 24550 | 24550 | 24550 | 15445 |
| 236 | 20231222 | 152900 | 18471192950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 237 | 20231222 | 152800 | 18471192950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 238 | 20231222 | 152700 | 18471192950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 239 | 20231222 | 152600 | 18471192950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 240 | 20231222 | 152500 | 18471192950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 241 | 20231222 | 152400 | 18471192950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 242 | 20231222 | 152300 | 18471192950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 243 | 20231222 | 152200 | 18471192950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 244 | 20231222 | 152100 | 18471192950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 245 | 20231222 | 152000 | 18471192950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 246 | 20231222 | 151900 | 18471192950 | 24550 | 24600 | 24600 | 24450 | 1802 |
| 247 | 20231222 | 151800 | 18427009750 | 24550 | 24550 | 24600 | 24500 | 18408 |
| 248 | 20231222 | 151700 | 17975837700 | 24600 | 24500 | 24600 | 24500 | 3833 |
| 249 | 20231222 | 151600 | 17881756550 | 24500 | 24500 | 24550 | 24500 | 3470 |
| 250 | 20231222 | 151500 | 17796720700 | 24500 | 24500 | 24550 | 24500 | 844 |
| 251 | 20231222 | 151400 | 17776015700 | 24550 | 24500 | 24550 | 24500 | 4806 |
| 252 | 20231222 | 151300 | 17658196250 | 24500 | 24550 | 24550 | 24500 | 1400 |
| 253 | 20231222 | 151200 | 17623887300 | 24550 | 24500 | 24550 | 24500 | 830 |
| 254 | 20231222 | 151100 | 17603524300 | 24500 | 24500 | 24550 | 24500 | 2872 |
| 255 | 20231222 | 151000 | 17533077050 | 24500 | 24550 | 24550 | 24500 | 872 |
| 256 | 20231222 | 150900 | 17511705650 | 24500 | 24500 | 24550 | 24500 | 578 |
| 257 | 20231222 | 150800 | 17497526000 | 24500 | 24500 | 24550 | 24500 | 547 |
| 258 | 20231222 | 150700 | 17484110550 | 24500 | 24550 | 24600 | 24500 | 1160 |
| 259 | 20231222 | 150600 | 17455665450 | 24550 | 24550 | 24550 | 24500 | 3703 |
| 260 | 20231222 | 150500 | 17364765950 | 24550 | 24500 | 24550 | 24500 | 4273 |
| 261 | 20231222 | 150400 | 17259933750 | 24500 | 24550 | 24550 | 24500 | 2412 |
| 262 | 20231222 | 150300 | 17200740450 | 24500 | 24500 | 24600 | 24500 | 2783 |
| 263 | 20231222 | 150200 | 17132424350 | 24500 | 24500 | 24550 | 24500 | 3458 |
| 264 | 20231222 | 150100 | 17047547850 | 24500 | 24450 | 24550 | 24450 | 2895 |
| 265 | 20231222 | 150000 | 16976614100 | 24450 | 24450 | 24500 | 24450 | 7920 |
| 266 | 20231222 | 145900 | 16782615800 | 24500 | 24450 | 24500 | 24450 | 1166 |
| 267 | 20231222 | 145800 | 16754106850 | 24450 | 24450 | 24500 | 24450 | 2954 |
| 268 | 20231222 | 145700 | 16681871550 | 24450 | 24500 | 24500 | 24450 | 3744 |
| 269 | 20231222 | 145600 | 16590322950 | 24450 | 24450 | 24500 | 24450 | 1871 |
| 270 | 20231222 | 145500 | 16544570450 | 24450 | 24450 | 24500 | 24450 | 2923 |
| 271 | 20231222 | 145400 | 16473100300 | 24450 | 24500 | 24500 | 24450 | 8644 |
| 272 | 20231222 | 145300 | 16261353350 | 24500 | 24500 | 24550 | 24500 | 1950 |
| 273 | 20231222 | 145200 | 16213577950 | 24500 | 24500 | 24550 | 24500 | 502 |
| 274 | 20231222 | 145100 | 16201278300 | 24550 | 24500 | 24550 | 24500 | 2983 |
| 275 | 20231222 | 145000 | 16128185450 | 24500 | 24500 | 24550 | 24500 | 1610 |
| 276 | 20231222 | 144900 | 16088734500 | 24500 | 24550 | 24550 | 24500 | 4203 |
| 277 | 20231222 | 144800 | 15985754800 | 24500 | 24550 | 24550 | 24500 | 112 |
| 278 | 20231222 | 144700 | 15983008800 | 24500 | 24500 | 24550 | 24500 | 1437 |
| 279 | 20231222 | 144600 | 15947802250 | 24500 | 24500 | 24550 | 24500 | 1304 |
| 280 | 20231222 | 144500 | 15915832000 | 24500 | 24500 | 24550 | 24500 | 444 |
| 281 | 20231222 | 144400 | 15904952650 | 24500 | 24500 | 24550 | 24500 | 436 |
| 282 | 20231222 | 144300 | 15894257750 | 24500 | 24550 | 24550 | 24500 | 2545 |
| 283 | 20231222 | 144200 | 15831786650 | 24500 | 24550 | 24600 | 24500 | 4115 |
| 284 | 20231222 | 144100 | 15730933200 | 24550 | 24550 | 24600 | 24500 | 1037 |
| 285 | 20231222 | 144000 | 15705474550 | 24550 | 24550 | 24600 | 24500 | 1653 |
| 286 | 20231222 | 143900 | 15664909450 | 24550 | 24600 | 24600 | 24550 | 4680 |
| 287 | 20231222 | 143800 | 15550015400 | 24600 | 24550 | 24600 | 24550 | 512 |
| 288 | 20231222 | 143700 | 15537444050 | 24550 | 24550 | 24600 | 24550 | 569 |
| 289 | 20231222 | 143600 | 15523475050 | 24550 | 24550 | 24600 | 24550 | 759 |
| 290 | 20231222 | 143500 | 15504825500 | 24600 | 24550 | 24600 | 24550 | 472 |
| 291 | 20231222 | 143400 | 15493229150 | 24550 | 24550 | 24600 | 24550 | 765 |
| 292 | 20231222 | 143300 | 15474432700 | 24550 | 24600 | 24600 | 24550 | 1756 |
| 293 | 20231222 | 143200 | 15431243150 | 24550 | 24550 | 24600 | 24550 | 496 |
| 294 | 20231222 | 143100 | 15419053850 | 24550 | 24550 | 24600 | 24550 | 1373 |
| 295 | 20231222 | 143000 | 15385345150 | 24550 | 24500 | 24550 | 24500 | 2119 |
| 296 | 20231222 | 142900 | 15333331500 | 24500 | 24500 | 24550 | 24500 | 783 |
| 297 | 20231222 | 142800 | 15314120700 | 24500 | 24550 | 24550 | 24500 | 550 |
| 298 | 20231222 | 142700 | 15300638850 | 24550 | 24550 | 24550 | 24500 | 418 |
| 299 | 20231222 | 142600 | 15290381450 | 24550 | 24500 | 24550 | 24500 | 899 |
| 300 | 20231222 | 142500 | 15268336950 | 24500 | 24500 | 24550 | 24500 | 1270 |
| 301 | 20231222 | 142400 | 15237184250 | 24500 | 24500 | 24550 | 24500 | 1738 |
| 302 | 20231222 | 142300 | 15194595300 | 24500 | 24500 | 24550 | 24500 | 2268 |
| 303 | 20231222 | 142200 | 15138942250 | 24500 | 24500 | 24550 | 24500 | 971 |
| 304 | 20231222 | 142100 | 15115134450 | 24500 | 24550 | 24550 | 24500 | 1793 |
| 305 | 20231222 | 142000 | 15071155500 | 24500 | 24500 | 24550 | 24500 | 353 |
| 306 | 20231222 | 141900 | 15062506950 | 24500 | 24500 | 24550 | 24500 | 941 |
| 307 | 20231222 | 141800 | 15039429750 | 24500 | 24500 | 24550 | 24500 | 514 |
| 308 | 20231222 | 141700 | 15026829700 | 24500 | 24500 | 24550 | 24500 | 1114 |
| 309 | 20231222 | 141600 | 14999536650 | 24500 | 24500 | 24550 | 24500 | 655 |
| 310 | 20231222 | 141500 | 14983478350 | 24550 | 24550 | 24550 | 24500 | 6499 |
| 311 | 20231222 | 141400 | 14823946850 | 24550 | 24550 | 24600 | 24550 | 212 |
| 312 | 20231222 | 141300 | 14818739500 | 24550 | 24550 | 24550 | 24550 | 510 |
| 313 | 20231222 | 141200 | 14806219000 | 24600 | 24550 | 24600 | 24550 | 428 |
| 314 | 20231222 | 141100 | 14795701800 | 24550 | 24550 | 24600 | 24550 | 330 |
| 315 | 20231222 | 141000 | 14787593600 | 24550 | 24550 | 24600 | 24550 | 4981 |
| 316 | 20231222 | 140900 | 14665307050 | 24550 | 24550 | 24600 | 24550 | 289 |
| 317 | 20231222 | 140800 | 14658210050 | 24550 | 24550 | 24600 | 24550 | 1670 |
| 318 | 20231222 | 140700 | 14617171400 | 24550 | 24600 | 24600 | 24550 | 1143 |
| 319 | 20231222 | 140600 | 14589082000 | 24600 | 24600 | 24600 | 24550 | 940 |
| 320 | 20231222 | 140500 | 14565959300 | 24550 | 24550 | 24600 | 24550 | 356 |
| 321 | 20231222 | 140400 | 14557213700 | 24550 | 24550 | 24600 | 24550 | 645 |
| 322 | 20231222 | 140300 | 14541375600 | 24550 | 24600 | 24650 | 24550 | 5051 |
| 323 | 20231222 | 140200 | 14417128100 | 24600 | 24600 | 24650 | 24600 | 147 |
| 324 | 20231222 | 140100 | 14413511400 | 24600 | 24650 | 24650 | 24600 | 442 |
| 325 | 20231222 | 140000 | 14402634150 | 24600 | 24650 | 24650 | 24600 | 4027 |
| 326 | 20231222 | 135900 | 14303374450 | 24650 | 24600 | 24700 | 24600 | 631 |
| 327 | 20231222 | 135800 | 14287820650 | 24600 | 24650 | 24650 | 24600 | 1899 |
| 328 | 20231222 | 135700 | 14241012950 | 24650 | 24650 | 24700 | 24600 | 689 |
| 329 | 20231222 | 135600 | 14224033250 | 24600 | 24600 | 24650 | 24600 | 232 |
| 330 | 20231222 | 135500 | 14218323550 | 24600 | 24600 | 24650 | 24600 | 3165 |
| 331 | 20231222 | 135400 | 14140337750 | 24600 | 24600 | 24600 | 24600 | 918 |
| 332 | 20231222 | 135300 | 14117754950 | 24600 | 24600 | 24650 | 24600 | 243 |
| 333 | 20231222 | 135200 | 14111777000 | 24600 | 24650 | 24650 | 24600 | 497 |
| 334 | 20231222 | 135100 | 14099550550 | 24600 | 24600 | 24600 | 24600 | 533 |
| 335 | 20231222 | 135000 | 14086438750 | 24600 | 24600 | 24600 | 24600 | 2010 |
| 336 | 20231222 | 134900 | 14036992750 | 24600 | 24600 | 24650 | 24600 | 1042 |
| 337 | 20231222 | 134800 | 14011357150 | 24600 | 24650 | 24650 | 24600 | 583 |
| 338 | 20231222 | 134700 | 13996987100 | 24650 | 24650 | 24650 | 24650 | 1040 |
| 339 | 20231222 | 134600 | 13971351100 | 24650 | 24650 | 24650 | 24650 | 747 |
| 340 | 20231222 | 134500 | 13952937550 | 24650 | 24650 | 24650 | 24650 | 75 |
| 341 | 20231222 | 134400 | 13951088800 | 24650 | 24650 | 24700 | 24650 | 854 |
| 342 | 20231222 | 134300 | 13930032700 | 24650 | 24650 | 24650 | 24650 | 665 |
| 343 | 20231222 | 134200 | 13913640450 | 24700 | 24650 | 24700 | 24650 | 1724 |
| 344 | 20231222 | 134100 | 13871127350 | 24650 | 24600 | 24650 | 24600 | 399 |
| 345 | 20231222 | 134000 | 13861296650 | 24600 | 24650 | 24650 | 24600 | 655 |
| 346 | 20231222 | 133900 | 13845168850 | 24650 | 24600 | 24700 | 24600 | 1708 |
| 347 | 20231222 | 133800 | 13803065200 | 24600 | 24600 | 24650 | 24600 | 989 |
| 348 | 20231222 | 133700 | 13778688950 | 24600 | 24600 | 24650 | 24600 | 1761 |
| 349 | 20231222 | 133600 | 13735323350 | 24650 | 24650 | 24650 | 24600 | 559 |
| 350 | 20231222 | 133500 | 13721558800 | 24600 | 24600 | 24650 | 24600 | 190 |
| 351 | 20231222 | 133400 | 13716884650 | 24600 | 24600 | 24650 | 24600 | 521 |
| 352 | 20231222 | 133300 | 13704065400 | 24600 | 24650 | 24650 | 24600 | 372 |
| 353 | 20231222 | 133200 | 13694908500 | 24600 | 24600 | 24650 | 24600 | 287 |
| 354 | 20231222 | 133100 | 13687846950 | 24600 | 24700 | 24700 | 24600 | 12010 |
| 355 | 20231222 | 133000 | 13391815900 | 24700 | 24650 | 24750 | 24650 | 1380 |
| 356 | 20231222 | 132900 | 13357718100 | 24650 | 24650 | 24700 | 24650 | 1196 |
| 357 | 20231222 | 132800 | 13328187700 | 24650 | 24700 | 24700 | 24650 | 3087 |
| 358 | 20231222 | 132700 | 13251957300 | 24650 | 24650 | 24700 | 24650 | 178 |
| 359 | 20231222 | 132600 | 13247565750 | 24650 | 24700 | 24700 | 24650 | 206 |
| 360 | 20231222 | 132500 | 13242486200 | 24650 | 24650 | 24700 | 24650 | 2178 |
| 361 | 20231222 | 132400 | 13188728050 | 24650 | 24700 | 24700 | 24650 | 617 |
| 362 | 20231222 | 132300 | 13173498900 | 24650 | 24700 | 24700 | 24650 | 1027 |
| 363 | 20231222 | 132200 | 13148135550 | 24700 | 24700 | 24750 | 24700 | 1482 |
| 364 | 20231222 | 132100 | 13111527650 | 24700 | 24700 | 24750 | 24700 | 112 |
| 365 | 20231222 | 132000 | 13108761050 | 24700 | 24700 | 24750 | 24700 | 470 |
| 366 | 20231222 | 131900 | 13097142400 | 24700 | 24700 | 24700 | 24700 | 1285 |
| 367 | 20231222 | 131800 | 13065402900 | 24700 | 24700 | 24700 | 24700 | 231 |
| 368 | 20231222 | 131700 | 13059697200 | 24700 | 24700 | 24750 | 24700 | 331 |
| 369 | 20231222 | 131600 | 13051515400 | 24700 | 24700 | 24700 | 24700 | 507 |
| 370 | 20231222 | 131500 | 13038992500 | 24700 | 24700 | 24750 | 24700 | 118 |
| 371 | 20231222 | 131400 | 13036076600 | 24750 | 24650 | 24750 | 24650 | 136 |
| 372 | 20231222 | 131300 | 13032722750 | 24650 | 24700 | 24750 | 24650 | 828 |
| 373 | 20231222 | 131200 | 13012269050 | 24700 | 24650 | 24700 | 24650 | 459 |
| 374 | 20231222 | 131100 | 13000936050 | 24700 | 24700 | 24700 | 24650 | 1773 |
| 375 | 20231222 | 131000 | 12957151150 | 24650 | 24700 | 24750 | 24650 | 1518 |
| 376 | 20231222 | 130900 | 12919664850 | 24700 | 24700 | 24700 | 24700 | 105 |
| 377 | 20231222 | 130800 | 12917071350 | 24700 | 24700 | 24750 | 24700 | 506 |
| 378 | 20231222 | 130700 | 12904573050 | 24700 | 24750 | 24750 | 24700 | 566 |
| 379 | 20231222 | 130600 | 12890592200 | 24700 | 24650 | 24750 | 24650 | 694 |
| 380 | 20231222 | 130500 | 12873456350 | 24700 | 24700 | 24700 | 24650 | 579 |
| 381 | 20231222 | 130400 | 12859161950 | 24700 | 24650 | 24750 | 24650 | 1353 |
| 382 | 20231222 | 130300 | 12825743550 | 24650 | 24700 | 24700 | 24650 | 497 |
| 383 | 20231222 | 130200 | 12813475500 | 24650 | 24650 | 24700 | 24650 | 309 |
| 384 | 20231222 | 130100 | 12805850750 | 24650 | 24650 | 24700 | 24650 | 1034 |
| 385 | 20231222 | 130000 | 12780339500 | 24700 | 24700 | 24750 | 24650 | 891 |
| 386 | 20231222 | 125900 | 12758340150 | 24700 | 24650 | 24750 | 24650 | 1367 |
| 387 | 20231222 | 125800 | 12724575200 | 24700 | 24650 | 24700 | 24650 | 822 |
| 388 | 20231222 | 125700 | 12704292350 | 24650 | 24650 | 24700 | 24650 | 700 |
| 389 | 20231222 | 125600 | 12687027100 | 24650 | 24700 | 24700 | 24650 | 2553 |
| 390 | 20231222 | 125500 | 12623984300 | 24700 | 24750 | 24750 | 24700 | 4806 |
| 391 | 20231222 | 125400 | 12505227050 | 24750 | 24750 | 24750 | 24750 | 900 |
| 392 | 20231222 | 125300 | 12482952050 | 24750 | 24700 | 24750 | 24700 | 500 |
| 393 | 20231222 | 125200 | 12470578850 | 24700 | 24700 | 24750 | 24700 | 915 |
| 394 | 20231222 | 125100 | 12447951950 | 24700 | 24750 | 24750 | 24700 | 162 |
| 395 | 20231222 | 125000 | 12443947950 | 24700 | 24750 | 24800 | 24700 | 679 |
| 396 | 20231222 | 124900 | 12427151950 | 24750 | 24750 | 24750 | 24700 | 1311 |
| 397 | 20231222 | 124800 | 12394747850 | 24700 | 24750 | 24750 | 24700 | 755 |
| 398 | 20231222 | 124700 | 12376068550 | 24700 | 24700 | 24750 | 24700 | 366 |
| 399 | 20231222 | 124600 | 12367015950 | 24700 | 24700 | 24750 | 24700 | 2507 |
| 400 | 20231222 | 124500 | 12304998900 | 24700 | 24750 | 24750 | 24700 | 189 |
| 401 | 20231222 | 124400 | 12300326900 | 24700 | 24750 | 24750 | 24700 | 899 |
| 402 | 20231222 | 124300 | 12278092650 | 24700 | 24700 | 24750 | 24700 | 743 |
| 403 | 20231222 | 124200 | 12259730700 | 24750 | 24700 | 24750 | 24700 | 2755 |
| 404 | 20231222 | 124100 | 12191564200 | 24700 | 24750 | 24750 | 24700 | 1265 |
| 405 | 20231222 | 124000 | 12160262900 | 24700 | 24750 | 24750 | 24700 | 548 |
| 406 | 20231222 | 123900 | 12146722050 | 24700 | 24800 | 24800 | 24700 | 6062 |
| 407 | 20231222 | 123800 | 11996685950 | 24750 | 24750 | 24850 | 24750 | 259 |
| 408 | 20231222 | 123700 | 11990268700 | 24750 | 24750 | 24800 | 24750 | 2191 |
| 409 | 20231222 | 123600 | 11935954350 | 24750 | 24750 | 24800 | 24750 | 229 |
| 410 | 20231222 | 123500 | 11930284900 | 24750 | 24750 | 24800 | 24750 | 230 |
| 411 | 20231222 | 123400 | 11924586350 | 24750 | 24750 | 24800 | 24750 | 1776 |
| 412 | 20231222 | 123300 | 11880577050 | 24800 | 24800 | 24800 | 24750 | 559 |
| 413 | 20231222 | 123200 | 11866721750 | 24750 | 24800 | 24800 | 24750 | 434 |
| 414 | 20231222 | 123100 | 11855963050 | 24800 | 24800 | 24850 | 24750 | 4029 |
| 415 | 20231222 | 123000 | 11756071700 | 24800 | 24800 | 24850 | 24750 | 445 |
| 416 | 20231222 | 122900 | 11745043100 | 24800 | 24800 | 24850 | 24750 | 3907 |
| 417 | 20231222 | 122800 | 11648152300 | 24800 | 24800 | 24800 | 24750 | 967 |
| 418 | 20231222 | 122700 | 11624216850 | 24800 | 24800 | 24800 | 24750 | 206 |
| 419 | 20231222 | 122600 | 11619114750 | 24750 | 24750 | 24800 | 24750 | 800 |
| 420 | 20231222 | 122500 | 11599301800 | 24750 | 24800 | 24800 | 24750 | 501 |
| 421 | 20231222 | 122400 | 11586898950 | 24750 | 24750 | 24800 | 24750 | 309 |
| 422 | 20231222 | 122300 | 11579242600 | 24750 | 24800 | 24850 | 24750 | 5946 |
| 423 | 20231222 | 122200 | 11431784600 | 24850 | 24850 | 24850 | 24800 | 1276 |
| 424 | 20231222 | 122100 | 11400108650 | 24850 | 24850 | 24850 | 24800 | 867 |
| 425 | 20231222 | 122000 | 11378571250 | 24800 | 24800 | 24850 | 24800 | 587 |
| 426 | 20231222 | 121900 | 11364011050 | 24800 | 24850 | 24850 | 24800 | 492 |
| 427 | 20231222 | 121800 | 11351807150 | 24800 | 24800 | 24850 | 24800 | 1010 |
| 428 | 20231222 | 121700 | 11326737350 | 24800 | 24800 | 24850 | 24750 | 1518 |
| 429 | 20231222 | 121600 | 11289094200 | 24800 | 24800 | 24850 | 24800 | 713 |
| 430 | 20231222 | 121500 | 11271406700 | 24800 | 24750 | 24800 | 24750 | 4973 |
| 431 | 20231222 | 121400 | 11148115750 | 24800 | 24850 | 24850 | 24750 | 1268 |
| 432 | 20231222 | 121300 | 11116654100 | 24800 | 24800 | 24800 | 24750 | 1191 |
| 433 | 20231222 | 121200 | 11087124650 | 24750 | 24750 | 24800 | 24750 | 2409 |
| 434 | 20231222 | 121100 | 11027393500 | 24750 | 24800 | 24800 | 24750 | 1845 |
| 435 | 20231222 | 121000 | 10981651100 | 24800 | 24750 | 24800 | 24750 | 2301 |
| 436 | 20231222 | 120900 | 10924626300 | 24800 | 24800 | 24800 | 24750 | 641 |
| 437 | 20231222 | 120800 | 10908743850 | 24800 | 24750 | 24800 | 24750 | 206 |
| 438 | 20231222 | 120700 | 10903643450 | 24800 | 24800 | 24800 | 24750 | 2066 |
| 439 | 20231222 | 120600 | 10852433300 | 24800 | 24800 | 24800 | 24750 | 1415 |
| 440 | 20231222 | 120500 | 10817346900 | 24800 | 24800 | 24800 | 24750 | 441 |
| 441 | 20231222 | 120400 | 10806417200 | 24800 | 24800 | 24800 | 24750 | 1237 |
| 442 | 20231222 | 120300 | 10775788000 | 24750 | 24750 | 24800 | 24750 | 458 |
| 443 | 20231222 | 120200 | 10764452450 | 24800 | 24800 | 24800 | 24750 | 800 |
| 444 | 20231222 | 120100 | 10744650500 | 24750 | 24800 | 24800 | 24750 | 1322 |
| 445 | 20231222 | 120000 | 10711922250 | 24750 | 24800 | 24800 | 24750 | 754 |
| 446 | 20231222 | 115900 | 10693231500 | 24750 | 24750 | 24800 | 24750 | 1010 |
| 447 | 20231222 | 115800 | 10668227700 | 24800 | 24800 | 24850 | 24750 | 2281 |
| 448 | 20231222 | 115700 | 10611693600 | 24850 | 24800 | 24850 | 24800 | 963 |
| 449 | 20231222 | 115600 | 10587801850 | 24800 | 24750 | 24800 | 24750 | 1120 |
| 450 | 20231222 | 115500 | 10560027350 | 24750 | 24750 | 24850 | 24750 | 11818 |
| 451 | 20231222 | 115400 | 10266995650 | 24800 | 24750 | 24800 | 24750 | 1268 |
| 452 | 20231222 | 115300 | 10235603300 | 24800 | 24800 | 24800 | 24750 | 474 |
| 453 | 20231222 | 115200 | 10223857500 | 24750 | 24750 | 24800 | 24750 | 683 |
| 454 | 20231222 | 115100 | 10206948350 | 24800 | 24800 | 24800 | 24750 | 331 |
| 455 | 20231222 | 115000 | 10198745950 | 24750 | 24800 | 24800 | 24750 | 367 |
| 456 | 20231222 | 114900 | 10189660500 | 24800 | 24750 | 24800 | 24750 | 977 |
| 457 | 20231222 | 114800 | 10165474800 | 24750 | 24800 | 24800 | 24750 | 691 |
| 458 | 20231222 | 114700 | 10148359900 | 24800 | 24750 | 24800 | 24750 | 199 |
| 459 | 20231222 | 114600 | 10143431650 | 24800 | 24750 | 24800 | 24750 | 671 |
| 460 | 20231222 | 114500 | 10126811350 | 24750 | 24700 | 24750 | 24700 | 4495 |
| 461 | 20231222 | 114400 | 10015569200 | 24750 | 24750 | 24800 | 24700 | 1391 |
| 462 | 20231222 | 114300 | 9981149450 | 24750 | 24750 | 24800 | 24750 | 1272 |
| 463 | 20231222 | 114200 | 9949658700 | 24750 | 24750 | 24800 | 24750 | 391 |
| 464 | 20231222 | 114100 | 9939965150 | 24750 | 24750 | 24800 | 24750 | 1219 |
| 465 | 20231222 | 114000 | 9909788050 | 24800 | 24800 | 24850 | 24750 | 2626 |
| 466 | 20231222 | 113900 | 9844669800 | 24800 | 24800 | 24850 | 24800 | 397 |
| 467 | 20231222 | 113800 | 9834817150 | 24750 | 24800 | 24850 | 24750 | 2146 |
| 468 | 20231222 | 113700 | 9781589650 | 24850 | 24750 | 24850 | 24750 | 4378 |
| 469 | 20231222 | 113600 | 9673045550 | 24800 | 24800 | 24800 | 24750 | 346 |
| 470 | 20231222 | 113500 | 9664473100 | 24800 | 24700 | 24800 | 24700 | 859 |
| 471 | 20231222 | 113400 | 9643186100 | 24700 | 24750 | 24800 | 24700 | 2185 |
| 472 | 20231222 | 113300 | 9589109400 | 24750 | 24800 | 24800 | 24750 | 2974 |
| 473 | 20231222 | 113200 | 9515439150 | 24800 | 24750 | 24850 | 24750 | 7046 |
| 474 | 20231222 | 113100 | 9340706300 | 24750 | 24750 | 24800 | 24700 | 748 |
| 475 | 20231222 | 113000 | 9322193400 | 24750 | 24750 | 24800 | 24700 | 1918 |
| 476 | 20231222 | 112900 | 9274719950 | 24750 | 24700 | 24750 | 24700 | 4182 |
| 477 | 20231222 | 112800 | 9171236100 | 24700 | 24750 | 24800 | 24700 | 4106 |
| 478 | 20231222 | 112700 | 9069605950 | 24750 | 24800 | 24800 | 24750 | 3932 |
| 479 | 20231222 | 112600 | 8972238650 | 24800 | 24650 | 24800 | 24600 | 25854 |
| 480 | 20231222 | 112500 | 8333318050 | 24600 | 24550 | 24600 | 24550 | 4583 |
| 481 | 20231222 | 112400 | 8220626450 | 24600 | 24650 | 24650 | 24550 | 6292 |
| 482 | 20231222 | 112300 | 8065902300 | 24600 | 24650 | 24650 | 24600 | 845 |
| 483 | 20231222 | 112200 | 8045109250 | 24650 | 24600 | 24650 | 24600 | 747 |
| 484 | 20231222 | 112100 | 8026718050 | 24600 | 24650 | 24650 | 24600 | 415 |
| 485 | 20231222 | 112000 | 8016496550 | 24600 | 24650 | 24650 | 24600 | 266 |
| 486 | 20231222 | 111900 | 8009945850 | 24650 | 24600 | 24650 | 24600 | 4798 |
| 487 | 20231222 | 111800 | 7891912100 | 24550 | 24550 | 24600 | 24550 | 1180 |
| 488 | 20231222 | 111700 | 7862891200 | 24600 | 24600 | 24600 | 24550 | 1278 |
| 489 | 20231222 | 111600 | 7831461450 | 24550 | 24600 | 24600 | 24550 | 493 |
| 490 | 20231222 | 111500 | 7819355750 | 24600 | 24550 | 24600 | 24550 | 372 |
| 491 | 20231222 | 111400 | 7810217250 | 24550 | 24600 | 24600 | 24550 | 765 |
| 492 | 20231222 | 111300 | 7791415450 | 24600 | 24600 | 24600 | 24550 | 611 |
| 493 | 20231222 | 111200 | 7776407150 | 24600 | 24600 | 24600 | 24550 | 2744 |
| 494 | 20231222 | 111100 | 7708974450 | 24550 | 24600 | 24600 | 24550 | 1081 |
| 495 | 20231222 | 111000 | 7682390450 | 24550 | 24600 | 24600 | 24550 | 753 |
| 496 | 20231222 | 110900 | 7663887850 | 24550 | 24550 | 24600 | 24550 | 785 |
| 497 | 20231222 | 110800 | 7644594450 | 24550 | 24550 | 24600 | 24550 | 500 |
| 498 | 20231222 | 110700 | 7632303300 | 24600 | 24550 | 24600 | 24500 | 2246 |
| 499 | 20231222 | 110600 | 7577177100 | 24500 | 24550 | 24550 | 24500 | 1018 |
| 500 | 20231222 | 110500 | 7552190300 | 24500 | 24550 | 24550 | 24500 | 1363 |
| 501 | 20231222 | 110400 | 7518738400 | 24550 | 24550 | 24550 | 24500 | 2047 |
| 502 | 20231222 | 110300 | 7468530250 | 24550 | 24550 | 24550 | 24500 | 893 |
| 503 | 20231222 | 110200 | 7446649550 | 24500 | 24500 | 24550 | 24500 | 858 |
| 504 | 20231222 | 110100 | 7425598550 | 24500 | 24550 | 24550 | 24450 | 704 |
| 505 | 20231222 | 110000 | 7408372300 | 24450 | 24450 | 24500 | 24450 | 4148 |
| 506 | 20231222 | 105900 | 7306794700 | 24450 | 24500 | 24500 | 24450 | 1197 |
| 507 | 20231222 | 105800 | 7277476500 | 24450 | 24450 | 24500 | 24450 | 1456 |
| 508 | 20231222 | 105700 | 7241864900 | 24450 | 24450 | 24500 | 24450 | 1956 |
| 509 | 20231222 | 105600 | 7193953500 | 24450 | 24500 | 24500 | 24450 | 376 |
| 510 | 20231222 | 105500 | 7184750100 | 24450 | 24450 | 24500 | 24450 | 623 |
| 511 | 20231222 | 105400 | 7169509400 | 24450 | 24450 | 24500 | 24450 | 875 |
| 512 | 20231222 | 105300 | 7148086700 | 24450 | 24450 | 24500 | 24450 | 772 |
| 513 | 20231222 | 105200 | 7129197250 | 24450 | 24500 | 24500 | 24450 | 658 |
| 514 | 20231222 | 105100 | 7113099950 | 24500 | 24450 | 24500 | 24450 | 1407 |
| 515 | 20231222 | 105000 | 7078673500 | 24450 | 24500 | 24500 | 24450 | 1262 |
| 516 | 20231222 | 104900 | 7047815500 | 24500 | 24500 | 24500 | 24450 | 1211 |
| 517 | 20231222 | 104800 | 7018171450 | 24450 | 24450 | 24500 | 24450 | 2003 |
| 518 | 20231222 | 104700 | 6969194350 | 24450 | 24500 | 24500 | 24450 | 342 |
| 519 | 20231222 | 104600 | 6960829200 | 24500 | 24450 | 24500 | 24450 | 995 |
| 520 | 20231222 | 104500 | 6936493800 | 24500 | 24450 | 24500 | 24450 | 320 |
| 521 | 20231222 | 104400 | 6928666500 | 24450 | 24450 | 24500 | 24450 | 422 |
| 522 | 20231222 | 104300 | 6918331700 | 24500 | 24450 | 24500 | 24450 | 3933 |
| 523 | 20231222 | 104200 | 6822156300 | 24500 | 24550 | 24550 | 24450 | 4195 |
| 524 | 20231222 | 104100 | 6719388250 | 24500 | 24550 | 24550 | 24500 | 145 |
| 525 | 20231222 | 104000 | 6715833000 | 24550 | 24550 | 24550 | 24500 | 506 |
| 526 | 20231222 | 103900 | 6703433650 | 24500 | 24500 | 24550 | 24500 | 647 |
| 527 | 20231222 | 103800 | 6687575200 | 24500 | 24500 | 24550 | 24450 | 778 |
| 528 | 20231222 | 103700 | 6668506750 | 24500 | 24550 | 24550 | 24450 | 942 |
| 529 | 20231222 | 103600 | 6645451450 | 24500 | 24500 | 24500 | 24450 | 730 |
| 530 | 20231222 | 103500 | 6627575250 | 24500 | 24500 | 24550 | 24450 | 611 |
| 531 | 20231222 | 103400 | 6612603350 | 24550 | 24550 | 24550 | 24500 | 2602 |
| 532 | 20231222 | 103300 | 6548848550 | 24500 | 24550 | 24550 | 24500 | 977 |
| 533 | 20231222 | 103200 | 6524906500 | 24550 | 24550 | 24550 | 24500 | 382 |
| 534 | 20231222 | 103100 | 6515540050 | 24550 | 24500 | 24550 | 24500 | 3070 |
| 535 | 20231222 | 103000 | 6440322850 | 24550 | 24500 | 24550 | 24500 | 235 |
| 536 | 20231222 | 102900 | 6434561250 | 24500 | 24500 | 24550 | 24500 | 9632 |
| 537 | 20231222 | 102800 | 6198574800 | 24550 | 24500 | 24550 | 24500 | 5188 |
| 538 | 20231222 | 102700 | 6071455750 | 24500 | 24550 | 24600 | 24500 | 3698 |
| 539 | 20231222 | 102600 | 5980674700 | 24550 | 24550 | 24600 | 24550 | 9022 |
| 540 | 20231222 | 102500 | 5759110150 | 24550 | 24550 | 24600 | 24550 | 747 |
| 541 | 20231222 | 102400 | 5740768300 | 24550 | 24600 | 24600 | 24550 | 6689 |
| 542 | 20231222 | 102300 | 5576252550 | 24600 | 24600 | 24650 | 24600 | 547 |
| 543 | 20231222 | 102200 | 5562779150 | 24600 | 24650 | 24650 | 24600 | 3228 |
| 544 | 20231222 | 102100 | 5483249250 | 24600 | 24650 | 24650 | 24600 | 360 |
| 545 | 20231222 | 102000 | 5474386400 | 24600 | 24600 | 24650 | 24600 | 1478 |
| 546 | 20231222 | 101900 | 5438025450 | 24600 | 24600 | 24650 | 24600 | 1526 |
| 547 | 20231222 | 101800 | 5400477350 | 24600 | 24600 | 24650 | 24600 | 263 |
| 548 | 20231222 | 101700 | 5394006150 | 24600 | 24600 | 24650 | 24600 | 436 |
| 549 | 20231222 | 101600 | 5383269150 | 24650 | 24650 | 24650 | 24600 | 893 |
| 550 | 20231222 | 101500 | 5361294150 | 24600 | 24650 | 24650 | 24600 | 133 |
| 551 | 20231222 | 101400 | 5358020000 | 24600 | 24650 | 24650 | 24600 | 355 |
| 552 | 20231222 | 101300 | 5349282550 | 24600 | 24600 | 24650 | 24600 | 457 |
| 553 | 20231222 | 101200 | 5338021100 | 24600 | 24600 | 24650 | 24600 | 382 |
| 554 | 20231222 | 101100 | 5328623200 | 24600 | 24600 | 24650 | 24600 | 245 |
| 555 | 20231222 | 101000 | 5322590100 | 24600 | 24650 | 24650 | 24600 | 968 |
| 556 | 20231222 | 100900 | 5298775750 | 24650 | 24650 | 24650 | 24600 | 1655 |
| 557 | 20231222 | 100800 | 5258008450 | 24600 | 24650 | 24650 | 24600 | 178 |
| 558 | 20231222 | 100700 | 5253628250 | 24600 | 24650 | 24650 | 24600 | 1875 |
| 559 | 20231222 | 100600 | 5207502150 | 24600 | 24600 | 24650 | 24600 | 535 |
| 560 | 20231222 | 100500 | 5194338650 | 24600 | 24650 | 24650 | 24600 | 519 |
| 561 | 20231222 | 100400 | 5181556600 | 24600 | 24600 | 24650 | 24600 | 1852 |
| 562 | 20231222 | 100300 | 5135993450 | 24650 | 24600 | 24650 | 24600 | 692 |
| 563 | 20231222 | 100200 | 5118956900 | 24600 | 24600 | 24650 | 24600 | 1196 |
| 564 | 20231222 | 100100 | 5089490700 | 24650 | 24650 | 24700 | 24650 | 5457 |
| 565 | 20231222 | 100000 | 4954964550 | 24650 | 24700 | 24700 | 24650 | 1678 |
| 566 | 20231222 | 095900 | 4913535300 | 24650 | 24650 | 24700 | 24650 | 1436 |
| 567 | 20231222 | 095800 | 4878076350 | 24700 | 24650 | 24700 | 24650 | 1769 |
| 568 | 20231222 | 095700 | 4834389000 | 24700 | 24700 | 24700 | 24650 | 1816 |
| 569 | 20231222 | 095600 | 4789539200 | 24700 | 24650 | 24700 | 24650 | 1051 |
| 570 | 20231222 | 095500 | 4763622200 | 24650 | 24650 | 24650 | 24600 | 5750 |
| 571 | 20231222 | 095400 | 4621899050 | 24650 | 24600 | 24650 | 24600 | 379 |
| 572 | 20231222 | 095300 | 4612562900 | 24600 | 24600 | 24650 | 24600 | 399 |
| 573 | 20231222 | 095200 | 4602740700 | 24650 | 24650 | 24650 | 24600 | 661 |
| 574 | 20231222 | 095100 | 4586449050 | 24600 | 24650 | 24650 | 24600 | 587 |
| 575 | 20231222 | 095000 | 4571982500 | 24600 | 24650 | 24650 | 24600 | 1673 |
| 576 | 20231222 | 094900 | 4530748750 | 24600 | 24600 | 24650 | 24600 | 1834 |
| 577 | 20231222 | 094800 | 4485556200 | 24650 | 24600 | 24650 | 24600 | 4045 |
| 578 | 20231222 | 094700 | 4385863050 | 24600 | 24600 | 24650 | 24550 | 5139 |
| 579 | 20231222 | 094600 | 4259320850 | 24600 | 24600 | 24650 | 24550 | 10347 |
| 580 | 20231222 | 094500 | 4004774150 | 24550 | 24500 | 24600 | 24500 | 3044 |
| 581 | 20231222 | 094400 | 3930037000 | 24500 | 24550 | 24550 | 24500 | 3793 |
| 582 | 20231222 | 094300 | 3836997000 | 24500 | 24500 | 24550 | 24500 | 1241 |
| 583 | 20231222 | 094200 | 3806544150 | 24500 | 24550 | 24550 | 24500 | 554 |
| 584 | 20231222 | 094100 | 3792951900 | 24500 | 24500 | 24550 | 24500 | 1002 |
| 585 | 20231222 | 094000 | 3768382500 | 24550 | 24500 | 24550 | 24500 | 1155 |
| 586 | 20231222 | 093900 | 3740057050 | 24500 | 24500 | 24550 | 24500 | 1239 |
| 587 | 20231222 | 093800 | 3709681400 | 24550 | 24500 | 24550 | 24500 | 846 |
| 588 | 20231222 | 093700 | 3688917350 | 24500 | 24550 | 24550 | 24500 | 1931 |
| 589 | 20231222 | 093600 | 3641529000 | 24550 | 24500 | 24550 | 24500 | 1687 |
| 590 | 20231222 | 093500 | 3600123800 | 24500 | 24500 | 24550 | 24500 | 1446 |
| 591 | 20231222 | 093400 | 3564661800 | 24500 | 24550 | 24550 | 24500 | 495 |
| 592 | 20231222 | 093300 | 3552530350 | 24500 | 24550 | 24550 | 24500 | 3924 |
| 593 | 20231222 | 093200 | 3456377300 | 24550 | 24550 | 24550 | 24500 | 494 |
| 594 | 20231222 | 093100 | 3444258150 | 24550 | 24500 | 24550 | 24500 | 362 |
| 595 | 20231222 | 093000 | 3435373600 | 24550 | 24500 | 24550 | 24500 | 599 |
| 596 | 20231222 | 092900 | 3420686150 | 24500 | 24500 | 24550 | 24500 | 2069 |
| 597 | 20231222 | 092800 | 3369995150 | 24500 | 24500 | 24550 | 24500 | 385 |
| 598 | 20231222 | 092700 | 3360560150 | 24550 | 24450 | 24550 | 24450 | 1410 |
| 599 | 20231222 | 092600 | 3326026950 | 24500 | 24500 | 24500 | 24450 | 7981 |
| 600 | 20231222 | 092500 | 3130498100 | 24500 | 24500 | 24550 | 24450 | 1230 |
| 601 | 20231222 | 092400 | 3100364700 | 24500 | 24500 | 24550 | 24500 | 1914 |
| 602 | 20231222 | 092300 | 3053460850 | 24500 | 24500 | 24550 | 24500 | 476 |
| 603 | 20231222 | 092200 | 3041797700 | 24500 | 24500 | 24550 | 24450 | 1031 |
| 604 | 20231222 | 092100 | 3016539100 | 24500 | 24500 | 24550 | 24450 | 2185 |
| 605 | 20231222 | 092000 | 2963019300 | 24500 | 24500 | 24550 | 24450 | 5259 |
| 606 | 20231222 | 091900 | 2834181950 | 24500 | 24500 | 24550 | 24450 | 2748 |
| 607 | 20231222 | 091800 | 2766873200 | 24500 | 24500 | 24500 | 24400 | 9034 |
| 608 | 20231222 | 091700 | 2545646750 | 24450 | 24500 | 24550 | 24450 | 3343 |
| 609 | 20231222 | 091600 | 2463768450 | 24450 | 24450 | 24500 | 24450 | 2813 |
| 610 | 20231222 | 091500 | 2394904900 | 24450 | 24450 | 24500 | 24450 | 685 |
| 611 | 20231222 | 091400 | 2378148650 | 24450 | 24400 | 24500 | 24400 | 3835 |
| 612 | 20231222 | 091300 | 2284378050 | 24450 | 24450 | 24450 | 24400 | 1204 |
| 613 | 20231222 | 091200 | 2254988700 | 24400 | 24450 | 24450 | 24400 | 4148 |
| 614 | 20231222 | 091100 | 2153762600 | 24450 | 24500 | 24500 | 24450 | 4916 |
| 615 | 20231222 | 091000 | 2033535650 | 24500 | 24500 | 24500 | 24450 | 4027 |
| 616 | 20231222 | 090900 | 1934980300 | 24450 | 24500 | 24550 | 24450 | 11763 |
| 617 | 20231222 | 090800 | 1646763700 | 24550 | 24500 | 24550 | 24500 | 7203 |
| 618 | 20231222 | 090700 | 1470130100 | 24500 | 24550 | 24600 | 24500 | 5529 |
| 619 | 20231222 | 090600 | 1334409850 | 24550 | 24600 | 24650 | 24550 | 5824 |
| 620 | 20231222 | 090500 | 1191148500 | 24600 | 24650 | 24650 | 24600 | 1946 |
| 621 | 20231222 | 090400 | 1143226800 | 24600 | 24650 | 24700 | 24600 | 3234 |
| 622 | 20231222 | 090300 | 1063518650 | 24700 | 24600 | 24750 | 24600 | 4913 |
| 623 | 20231222 | 090200 | 942333550 | 24600 | 24750 | 24750 | 24600 | 11402 |
| 624 | 20231222 | 090100 | 661014150 | 24750 | 24750 | 24800 | 24650 | 7978 |
| 625 | 20231222 | 090000 | 463656000 | 24650 | 24650 | 24750 | 24550 | 18706 |