33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 5206 |
| 3 | 20231208 | 191100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20231208 | 191000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20231208 | 190900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20231208 | 190800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20231208 | 190700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20231208 | 190600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20231208 | 190500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20231208 | 190400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20231208 | 190300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20231208 | 190200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20231208 | 190100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20231208 | 190000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20231208 | 185900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20231208 | 185800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20231208 | 185700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20231208 | 185600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20231208 | 185500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20231208 | 185400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20231208 | 185300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20231208 | 185200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20231208 | 185100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20231208 | 185000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20231208 | 184900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20231208 | 184800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20231208 | 184700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20231208 | 184600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20231208 | 184500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20231208 | 184400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20231208 | 184300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20231208 | 184200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 5206 |
| 33 | 20231208 | 184100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20231208 | 184000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20231208 | 183900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20231208 | 183800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20231208 | 183700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20231208 | 183600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20231208 | 183500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20231208 | 183400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20231208 | 183300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20231208 | 183200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20231208 | 183100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20231208 | 183000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20231208 | 182900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20231208 | 182800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20231208 | 182700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20231208 | 182600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20231208 | 182500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20231208 | 182400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20231208 | 182300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20231208 | 182200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20231208 | 182100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20231208 | 182000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20231208 | 181900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20231208 | 181800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20231208 | 181700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20231208 | 181600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20231208 | 181500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20231208 | 181400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20231208 | 181300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20231208 | 181200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 5206 |
| 63 | 20231208 | 181100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20231208 | 181000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20231208 | 180900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20231208 | 180800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20231208 | 180700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20231208 | 180600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20231208 | 180500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20231208 | 180400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20231208 | 180300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20231208 | 180200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20231208 | 180100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20231208 | 180000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20231208 | 175900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20231208 | 175800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20231208 | 175700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20231208 | 175600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20231208 | 175500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20231208 | 175400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20231208 | 175300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20231208 | 175200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20231208 | 175100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20231208 | 175000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20231208 | 174900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20231208 | 174800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20231208 | 174700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20231208 | 174600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20231208 | 174500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20231208 | 174400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20231208 | 174300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20231208 | 174200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 5206 |
| 93 | 20231208 | 174100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20231208 | 174000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20231208 | 173900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20231208 | 173800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20231208 | 173700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20231208 | 173600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20231208 | 173500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20231208 | 173400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20231208 | 173300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20231208 | 173200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20231208 | 173100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20231208 | 173000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20231208 | 172900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20231208 | 172800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20231208 | 172700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20231208 | 172600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20231208 | 172500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20231208 | 172400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20231208 | 172300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20231208 | 172200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20231208 | 172100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20231208 | 172000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20231208 | 171900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20231208 | 171800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20231208 | 171700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20231208 | 171600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20231208 | 171500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20231208 | 171400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20231208 | 171300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20231208 | 171200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 5206 |
| 123 | 20231208 | 171100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20231208 | 171000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20231208 | 170900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20231208 | 170800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20231208 | 170700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20231208 | 170600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20231208 | 170500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20231208 | 170400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20231208 | 170300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20231208 | 170200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20231208 | 170100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20231208 | 170000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20231208 | 165900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20231208 | 165800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20231208 | 165700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20231208 | 165600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20231208 | 165500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20231208 | 165400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20231208 | 165300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20231208 | 165200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20231208 | 165100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20231208 | 165000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20231208 | 164900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20231208 | 164800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20231208 | 164700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20231208 | 164600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20231208 | 164500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20231208 | 164400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20231208 | 164300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20231208 | 164200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 5206 |
| 153 | 20231208 | 164100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20231208 | 164000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20231208 | 163900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20231208 | 163800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20231208 | 163700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20231208 | 163600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20231208 | 163500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20231208 | 163400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20231208 | 163300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20231208 | 163200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20231208 | 163100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20231208 | 163000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20231208 | 162900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20231208 | 162800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20231208 | 162700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20231208 | 162600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20231208 | 162500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20231208 | 162400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20231208 | 162300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20231208 | 162200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20231208 | 162100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20231208 | 162000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20231208 | 161900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20231208 | 161800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20231208 | 161700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20231208 | 161600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20231208 | 161500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20231208 | 161400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20231208 | 161300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20231208 | 161200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 5206 |
| 183 | 20231208 | 161100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20231208 | 161000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20231208 | 160900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20231208 | 160800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20231208 | 160700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20231208 | 160600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20231208 | 160500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20231208 | 160400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20231208 | 160300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20231208 | 160200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20231208 | 160100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20231208 | 160000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20231208 | 155900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20231208 | 155800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20231208 | 155700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20231208 | 155600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20231208 | 155500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20231208 | 155400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20231208 | 155300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20231208 | 155200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20231208 | 155100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20231208 | 155000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20231208 | 154900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20231208 | 154800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20231208 | 154700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20231208 | 154600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20231208 | 154500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20231208 | 154400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20231208 | 154300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20231208 | 154200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 5206 |
| 213 | 20231208 | 154100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20231208 | 154000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20231208 | 153900 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20231208 | 153800 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20231208 | 153700 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20231208 | 153600 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20231208 | 153500 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20231208 | 153400 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20231208 | 153300 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20231208 | 153200 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20231208 | 153100 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20231208 | 153000 | 5826997150 | 24150 | 24150 | 24150 | 24150 | 5206 |
| 225 | 20231208 | 152900 | 5701272250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20231208 | 152800 | 5701272250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20231208 | 152700 | 5701272250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20231208 | 152600 | 5701272250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20231208 | 152500 | 5701272250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20231208 | 152400 | 5701272250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20231208 | 152300 | 5701272250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20231208 | 152200 | 5701272250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20231208 | 152100 | 5701272250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20231208 | 152000 | 5701272250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20231208 | 151900 | 5701272250 | 24100 | 24150 | 24150 | 24100 | 408 |
| 236 | 20231208 | 151800 | 5691430300 | 24100 | 24150 | 24200 | 24100 | 350 |
| 237 | 20231208 | 151700 | 5682982950 | 24100 | 24100 | 24150 | 24100 | 215 |
| 238 | 20231208 | 151600 | 5677801000 | 24100 | 24100 | 24100 | 24050 | 243 |
| 239 | 20231208 | 151500 | 5671954500 | 24100 | 24150 | 24150 | 24100 | 890 |
| 240 | 20231208 | 151400 | 5650502600 | 24150 | 24150 | 24150 | 24150 | 180 |
| 241 | 20231208 | 151300 | 5646155600 | 24100 | 24100 | 24100 | 24100 | 240 |
| 242 | 20231208 | 151200 | 5640371600 | 24100 | 24100 | 24100 | 24100 | 177 |
| 243 | 20231208 | 151100 | 5636105900 | 24100 | 24100 | 24100 | 24100 | 211 |
| 244 | 20231208 | 151000 | 5631020800 | 24100 | 24100 | 24150 | 24050 | 843 |
| 245 | 20231208 | 150900 | 5610694950 | 24100 | 24050 | 24100 | 24050 | 367 |
| 246 | 20231208 | 150800 | 5601867500 | 24000 | 24050 | 24050 | 24000 | 695 |
| 247 | 20231208 | 150700 | 5585155300 | 24050 | 24050 | 24050 | 24050 | 201 |
| 248 | 20231208 | 150600 | 5580321250 | 24050 | 24000 | 24050 | 24000 | 758 |
| 249 | 20231208 | 150500 | 5562110000 | 24000 | 24000 | 24000 | 23900 | 2679 |
| 250 | 20231208 | 150400 | 5497899900 | 23950 | 24000 | 24050 | 23950 | 2283 |
| 251 | 20231208 | 150300 | 5443175350 | 24000 | 24000 | 24050 | 24000 | 534 |
| 252 | 20231208 | 150200 | 5430356850 | 24000 | 24000 | 24050 | 24000 | 1300 |
| 253 | 20231208 | 150100 | 5399156050 | 24050 | 24050 | 24050 | 24000 | 322 |
| 254 | 20231208 | 150000 | 5391420450 | 24000 | 24000 | 24050 | 24000 | 302 |
| 255 | 20231208 | 145900 | 5384171950 | 24000 | 24000 | 24050 | 24000 | 749 |
| 256 | 20231208 | 145800 | 5366194000 | 24050 | 24050 | 24100 | 24000 | 426 |
| 257 | 20231208 | 145700 | 5355948400 | 24000 | 24050 | 24050 | 24000 | 2405 |
| 258 | 20231208 | 145600 | 5298154500 | 24050 | 24100 | 24100 | 24050 | 926 |
| 259 | 20231208 | 145500 | 5275883950 | 24050 | 24050 | 24100 | 24050 | 548 |
| 260 | 20231208 | 145400 | 5262703650 | 24050 | 24100 | 24100 | 24050 | 435 |
| 261 | 20231208 | 145300 | 5252226450 | 24100 | 24100 | 24150 | 24100 | 312 |
| 262 | 20231208 | 145200 | 5244707000 | 24150 | 24050 | 24150 | 24050 | 268 |
| 263 | 20231208 | 145100 | 5238251250 | 24050 | 24050 | 24100 | 24050 | 695 |
| 264 | 20231208 | 145000 | 5221524750 | 24050 | 24100 | 24100 | 24050 | 361 |
| 265 | 20231208 | 144900 | 5212840250 | 24050 | 24100 | 24100 | 24050 | 1746 |
| 266 | 20231208 | 144800 | 5170831900 | 24100 | 24100 | 24150 | 24100 | 485 |
| 267 | 20231208 | 144700 | 5159142550 | 24100 | 24150 | 24150 | 24100 | 707 |
| 268 | 20231208 | 144600 | 5142103600 | 24150 | 24100 | 24150 | 24100 | 432 |
| 269 | 20231208 | 144500 | 5131692300 | 24100 | 24100 | 24150 | 24100 | 248 |
| 270 | 20231208 | 144400 | 5125709300 | 24150 | 24150 | 24150 | 24100 | 1723 |
| 271 | 20231208 | 144300 | 5084174400 | 24150 | 24150 | 24150 | 24100 | 722 |
| 272 | 20231208 | 144200 | 5066745600 | 24150 | 24100 | 24150 | 24100 | 462 |
| 273 | 20231208 | 144100 | 5055600600 | 24100 | 24100 | 24150 | 24100 | 161 |
| 274 | 20231208 | 144000 | 5051718800 | 24100 | 24150 | 24150 | 24100 | 382 |
| 275 | 20231208 | 143900 | 5042511600 | 24100 | 24150 | 24150 | 24100 | 1113 |
| 276 | 20231208 | 143800 | 5015684700 | 24100 | 24150 | 24150 | 24100 | 662 |
| 277 | 20231208 | 143700 | 4999714700 | 24150 | 24150 | 24150 | 24100 | 333 |
| 278 | 20231208 | 143600 | 4991687250 | 24150 | 24100 | 24150 | 24100 | 755 |
| 279 | 20231208 | 143500 | 4973491000 | 24100 | 24150 | 24150 | 24100 | 287 |
| 280 | 20231208 | 143400 | 4966571250 | 24150 | 24150 | 24200 | 24100 | 441 |
| 281 | 20231208 | 143300 | 4955936200 | 24100 | 24150 | 24150 | 24100 | 374 |
| 282 | 20231208 | 143200 | 4946913050 | 24200 | 24200 | 24200 | 24100 | 484 |
| 283 | 20231208 | 143100 | 4935230150 | 24150 | 24100 | 24150 | 24100 | 402 |
| 284 | 20231208 | 143000 | 4925535000 | 24100 | 24100 | 24150 | 24100 | 710 |
| 285 | 20231208 | 142900 | 4908418950 | 24150 | 24150 | 24150 | 24100 | 168 |
| 286 | 20231208 | 142800 | 4904364900 | 24100 | 24100 | 24100 | 24100 | 332 |
| 287 | 20231208 | 142700 | 4896363700 | 24100 | 24100 | 24150 | 24100 | 571 |
| 288 | 20231208 | 142600 | 4882601850 | 24100 | 24050 | 24150 | 24050 | 358 |
| 289 | 20231208 | 142500 | 4873980850 | 24050 | 24150 | 24150 | 24050 | 1599 |
| 290 | 20231208 | 142400 | 4835430850 | 24100 | 24100 | 24150 | 24100 | 582 |
| 291 | 20231208 | 142300 | 4821404150 | 24100 | 24100 | 24150 | 24100 | 368 |
| 292 | 20231208 | 142200 | 4812535100 | 24100 | 24150 | 24150 | 24100 | 776 |
| 293 | 20231208 | 142100 | 4793810000 | 24150 | 24200 | 24200 | 24150 | 281 |
| 294 | 20231208 | 142000 | 4787023050 | 24200 | 24200 | 24250 | 24200 | 416 |
| 295 | 20231208 | 141900 | 4776955500 | 24200 | 24200 | 24200 | 24200 | 386 |
| 296 | 20231208 | 141800 | 4767614300 | 24200 | 24200 | 24200 | 24200 | 913 |
| 297 | 20231208 | 141700 | 4745519700 | 24200 | 24150 | 24250 | 24150 | 442 |
| 298 | 20231208 | 141600 | 4734827400 | 24150 | 24200 | 24200 | 24150 | 263 |
| 299 | 20231208 | 141500 | 4728475800 | 24200 | 24250 | 24250 | 24200 | 220 |
| 300 | 20231208 | 141400 | 4723151300 | 24250 | 24150 | 24250 | 24150 | 495 |
| 301 | 20231208 | 141300 | 4711179800 | 24150 | 24200 | 24250 | 24150 | 1437 |
| 302 | 20231208 | 141200 | 4676471400 | 24100 | 24200 | 24250 | 24100 | 406 |
| 303 | 20231208 | 141100 | 4666652250 | 24200 | 24250 | 24250 | 24100 | 1373 |
| 304 | 20231208 | 141000 | 4633423450 | 24200 | 24100 | 24250 | 24100 | 1386 |
| 305 | 20231208 | 140900 | 4599915550 | 24150 | 24100 | 24150 | 24100 | 307 |
| 306 | 20231208 | 140800 | 4592516350 | 24150 | 24150 | 24150 | 24100 | 407 |
| 307 | 20231208 | 140700 | 4582706150 | 24150 | 24100 | 24150 | 24100 | 338 |
| 308 | 20231208 | 140600 | 4574549100 | 24100 | 24100 | 24100 | 24100 | 501 |
| 309 | 20231208 | 140500 | 4562475000 | 24100 | 24100 | 24150 | 24100 | 372 |
| 310 | 20231208 | 140400 | 4553509550 | 24100 | 24100 | 24150 | 24100 | 479 |
| 311 | 20231208 | 140300 | 4541965100 | 24100 | 24100 | 24150 | 24100 | 572 |
| 312 | 20231208 | 140200 | 4528168550 | 24050 | 24100 | 24100 | 24050 | 383 |
| 313 | 20231208 | 140100 | 4518953200 | 24100 | 24050 | 24100 | 24050 | 304 |
| 314 | 20231208 | 140000 | 4511637000 | 24150 | 24150 | 24150 | 24100 | 437 |
| 315 | 20231208 | 135900 | 4501102900 | 24100 | 24100 | 24150 | 24100 | 351 |
| 316 | 20231208 | 135800 | 4492643450 | 24100 | 24100 | 24100 | 24100 | 438 |
| 317 | 20231208 | 135700 | 4482087650 | 24100 | 24150 | 24150 | 24100 | 259 |
| 318 | 20231208 | 135600 | 4475845700 | 24150 | 24150 | 24150 | 24100 | 394 |
| 319 | 20231208 | 135500 | 4466346500 | 24150 | 24150 | 24150 | 24150 | 297 |
| 320 | 20231208 | 135400 | 4459173950 | 24150 | 24150 | 24150 | 24150 | 392 |
| 321 | 20231208 | 135300 | 4449707150 | 24200 | 24150 | 24200 | 24150 | 388 |
| 322 | 20231208 | 135200 | 4440320700 | 24200 | 24150 | 24200 | 24150 | 388 |
| 323 | 20231208 | 135100 | 4430948450 | 24150 | 24200 | 24200 | 24150 | 250 |
| 324 | 20231208 | 135000 | 4424910550 | 24200 | 24150 | 24200 | 24150 | 293 |
| 325 | 20231208 | 134900 | 4417834400 | 24150 | 24150 | 24150 | 24150 | 368 |
| 326 | 20231208 | 134800 | 4408947200 | 24150 | 24200 | 24200 | 24100 | 485 |
| 327 | 20231208 | 134700 | 4397234100 | 24150 | 24150 | 24150 | 24150 | 237 |
| 328 | 20231208 | 134600 | 4391510550 | 24150 | 24150 | 24150 | 24150 | 348 |
| 329 | 20231208 | 134500 | 4383106350 | 24200 | 24200 | 24200 | 24150 | 269 |
| 330 | 20231208 | 134400 | 4376604300 | 24200 | 24200 | 24200 | 24150 | 209 |
| 331 | 20231208 | 134300 | 4371549650 | 24150 | 24150 | 24200 | 24150 | 379 |
| 332 | 20231208 | 134200 | 4362393800 | 24150 | 24200 | 24250 | 24100 | 474 |
| 333 | 20231208 | 134100 | 4350948150 | 24200 | 24200 | 24200 | 24200 | 44 |
| 334 | 20231208 | 134000 | 4349883350 | 24150 | 24150 | 24150 | 24150 | 194 |
| 335 | 20231208 | 133900 | 4345198250 | 24100 | 24150 | 24200 | 24100 | 427 |
| 336 | 20231208 | 133800 | 4334887200 | 24100 | 24150 | 24150 | 24100 | 383 |
| 337 | 20231208 | 133700 | 4325656650 | 24100 | 24100 | 24100 | 24100 | 346 |
| 338 | 20231208 | 133600 | 4317318050 | 24100 | 24200 | 24200 | 24100 | 395 |
| 339 | 20231208 | 133500 | 4307785150 | 24150 | 24150 | 24150 | 24150 | 322 |
| 340 | 20231208 | 133400 | 4300008850 | 24150 | 24150 | 24300 | 24150 | 735 |
| 341 | 20231208 | 133300 | 4282152100 | 24150 | 24200 | 24300 | 24150 | 2212 |
| 342 | 20231208 | 133200 | 4228491450 | 24150 | 24150 | 24150 | 24150 | 448 |
| 343 | 20231208 | 133100 | 4217672250 | 24150 | 24150 | 24150 | 24150 | 304 |
| 344 | 20231208 | 133000 | 4210330650 | 24150 | 24200 | 24200 | 24150 | 200 |
| 345 | 20231208 | 132900 | 4205500400 | 24150 | 24150 | 24150 | 24150 | 345 |
| 346 | 20231208 | 132800 | 4197168650 | 24150 | 24150 | 24150 | 24150 | 335 |
| 347 | 20231208 | 132700 | 4189078400 | 24150 | 24150 | 24200 | 24150 | 252 |
| 348 | 20231208 | 132600 | 4182992400 | 24250 | 24150 | 24250 | 24150 | 335 |
| 349 | 20231208 | 132500 | 4174897150 | 24100 | 24100 | 24100 | 24100 | 299 |
| 350 | 20231208 | 132400 | 4167691250 | 24050 | 24050 | 24050 | 24050 | 186 |
| 351 | 20231208 | 132300 | 4163217950 | 24100 | 24100 | 24100 | 24050 | 286 |
| 352 | 20231208 | 132200 | 4156325800 | 24250 | 24150 | 24250 | 24100 | 291 |
| 353 | 20231208 | 132100 | 4149302750 | 24150 | 24150 | 24200 | 24150 | 14 |
| 354 | 20231208 | 132000 | 4148964450 | 24100 | 24250 | 24250 | 24100 | 234 |
| 355 | 20231208 | 131900 | 4143324500 | 24100 | 24200 | 24200 | 24100 | 323 |
| 356 | 20231208 | 131800 | 4135531800 | 24200 | 24200 | 24200 | 24100 | 244 |
| 357 | 20231208 | 131700 | 4129639050 | 24200 | 24200 | 24200 | 24150 | 501 |
| 358 | 20231208 | 131600 | 4117527750 | 24200 | 24200 | 24200 | 24200 | 572 |
| 359 | 20231208 | 131500 | 4103685350 | 24150 | 24150 | 24150 | 24150 | 59 |
| 360 | 20231208 | 131400 | 4102260500 | 24100 | 24100 | 24100 | 24100 | 400 |
| 361 | 20231208 | 131300 | 4092620500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 362 | 20231208 | 131200 | 4092620500 | 24150 | 24150 | 24150 | 24150 | 5 |
| 363 | 20231208 | 131100 | 4092499750 | 24100 | 24100 | 24100 | 24100 | 1 |
| 364 | 20231208 | 131000 | 4092475650 | 24150 | 24150 | 24150 | 24150 | 204 |
| 365 | 20231208 | 130900 | 4087549050 | 24150 | 24100 | 24150 | 24100 | 361 |
| 366 | 20231208 | 130800 | 4078848750 | 24050 | 24050 | 24050 | 24050 | 101 |
| 367 | 20231208 | 130700 | 4076419700 | 24100 | 24100 | 24100 | 24050 | 252 |
| 368 | 20231208 | 130600 | 4070352600 | 24100 | 24100 | 24100 | 24100 | 6 |
| 369 | 20231208 | 130500 | 4070208000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 370 | 20231208 | 130400 | 4070208000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 371 | 20231208 | 130300 | 4070208000 | 24100 | 24100 | 24100 | 24100 | 45 |
| 372 | 20231208 | 130200 | 4069123500 | 24100 | 24100 | 24100 | 24100 | 38 |
| 373 | 20231208 | 130100 | 4068207700 | 24100 | 24100 | 24100 | 24100 | 20 |
| 374 | 20231208 | 130000 | 4067725700 | 24100 | 24100 | 24100 | 24100 | 40 |
| 375 | 20231208 | 125900 | 4066761700 | 24050 | 24050 | 24050 | 24050 | 20 |
| 376 | 20231208 | 125800 | 4066280700 | 24050 | 24100 | 24100 | 24050 | 434 |
| 377 | 20231208 | 125700 | 4055842900 | 24100 | 24050 | 24100 | 24050 | 367 |
| 378 | 20231208 | 125600 | 4047006200 | 24100 | 24100 | 24100 | 24100 | 9 |
| 379 | 20231208 | 125500 | 4046789300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 380 | 20231208 | 125400 | 4046789300 | 24100 | 24150 | 24150 | 24100 | 10 |
| 381 | 20231208 | 125300 | 4046548050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 382 | 20231208 | 125200 | 4046548050 | 24100 | 24150 | 24150 | 24100 | 437 |
| 383 | 20231208 | 125100 | 4036015600 | 24150 | 24100 | 24150 | 24100 | 513 |
| 384 | 20231208 | 125000 | 4023652100 | 24100 | 24100 | 24100 | 24100 | 51 |
| 385 | 20231208 | 124900 | 4022423000 | 24100 | 24100 | 24100 | 24100 | 108 |
| 386 | 20231208 | 124800 | 4019820200 | 24100 | 24100 | 24100 | 24050 | 67 |
| 387 | 20231208 | 124700 | 4018205600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 388 | 20231208 | 124600 | 4018205600 | 24100 | 24100 | 24100 | 24100 | 208 |
| 389 | 20231208 | 124500 | 4013192800 | 24100 | 24050 | 24100 | 24050 | 148 |
| 390 | 20231208 | 124400 | 4009632200 | 24050 | 24100 | 24100 | 24050 | 53 |
| 391 | 20231208 | 124300 | 4008357400 | 24100 | 24100 | 24100 | 24000 | 501 |
| 392 | 20231208 | 124200 | 3996315900 | 24100 | 24100 | 24100 | 24100 | 5 |
| 393 | 20231208 | 124100 | 3996195400 | 24100 | 24100 | 24100 | 24100 | 3 |
| 394 | 20231208 | 124000 | 3996123100 | 24100 | 24100 | 24100 | 24100 | 0 |
| 395 | 20231208 | 123900 | 3996123100 | 24100 | 24100 | 24100 | 24100 | 24 |
| 396 | 20231208 | 123800 | 3995544700 | 24050 | 24050 | 24050 | 24050 | 130 |
| 397 | 20231208 | 123700 | 3992418200 | 24050 | 24100 | 24100 | 24050 | 34 |
| 398 | 20231208 | 123600 | 3991599000 | 24100 | 24050 | 24100 | 24050 | 145 |
| 399 | 20231208 | 123500 | 3988111500 | 24050 | 24050 | 24050 | 24050 | 30 |
| 400 | 20231208 | 123400 | 3987390000 | 24050 | 24050 | 24050 | 24050 | 200 |
| 401 | 20231208 | 123300 | 3982580000 | 24000 | 24050 | 24050 | 24000 | 111 |
| 402 | 20231208 | 123200 | 3979911000 | 24000 | 24100 | 24100 | 24000 | 22 |
| 403 | 20231208 | 123100 | 3979380900 | 24150 | 24150 | 24150 | 24150 | 3 |
| 404 | 20231208 | 123000 | 3979308450 | 24150 | 24100 | 24150 | 24100 | 25 |
| 405 | 20231208 | 122900 | 3978705700 | 24100 | 24100 | 24100 | 24000 | 1041 |
| 406 | 20231208 | 122800 | 3953697550 | 24150 | 24150 | 24200 | 24150 | 342 |
| 407 | 20231208 | 122700 | 3945437750 | 24150 | 24150 | 24150 | 24150 | 25 |
| 408 | 20231208 | 122600 | 3944834000 | 24050 | 24100 | 24100 | 24050 | 911 |
| 409 | 20231208 | 122500 | 3922911500 | 24100 | 24100 | 24150 | 24100 | 138 |
| 410 | 20231208 | 122400 | 3919583000 | 24150 | 24150 | 24150 | 24150 | 5 |
| 411 | 20231208 | 122300 | 3919462250 | 24150 | 24100 | 24150 | 24050 | 230 |
| 412 | 20231208 | 122200 | 3913917900 | 24050 | 24100 | 24100 | 24050 | 495 |
| 413 | 20231208 | 122100 | 3902001500 | 24100 | 24050 | 24100 | 24050 | 145 |
| 414 | 20231208 | 122000 | 3898514000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 415 | 20231208 | 121900 | 3898514000 | 24100 | 24100 | 24100 | 24050 | 394 |
| 416 | 20231208 | 121800 | 3889020600 | 24050 | 24050 | 24050 | 24050 | 111 |
| 417 | 20231208 | 121700 | 3886351050 | 24000 | 24000 | 24000 | 24000 | 512 |
| 418 | 20231208 | 121600 | 3874063050 | 24050 | 24150 | 24150 | 24050 | 205 |
| 419 | 20231208 | 121500 | 3869132500 | 24050 | 24150 | 24150 | 24050 | 3129 |
| 420 | 20231208 | 121400 | 3793701200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 421 | 20231208 | 121300 | 3793701200 | 24200 | 24200 | 24200 | 24200 | 11 |
| 422 | 20231208 | 121200 | 3793435000 | 24200 | 24200 | 24200 | 24200 | 267 |
| 423 | 20231208 | 121100 | 3786973600 | 24200 | 24200 | 24200 | 24150 | 385 |
| 424 | 20231208 | 121000 | 3777657200 | 24200 | 24200 | 24200 | 24200 | 14 |
| 425 | 20231208 | 120900 | 3777318400 | 24200 | 24150 | 24200 | 24150 | 12 |
| 426 | 20231208 | 120800 | 3777028550 | 24150 | 24150 | 24150 | 24150 | 42 |
| 427 | 20231208 | 120700 | 3776014250 | 24200 | 24250 | 24250 | 24200 | 674 |
| 428 | 20231208 | 120600 | 3759702950 | 24200 | 24200 | 24200 | 24200 | 498 |
| 429 | 20231208 | 120500 | 3747651350 | 24200 | 24200 | 24200 | 24200 | 10 |
| 430 | 20231208 | 120400 | 3747409350 | 24200 | 24250 | 24250 | 24200 | 172 |
| 431 | 20231208 | 120300 | 3743246700 | 24200 | 24200 | 24200 | 24200 | 272 |
| 432 | 20231208 | 120200 | 3736664300 | 24200 | 24200 | 24200 | 24200 | 1 |
| 433 | 20231208 | 120100 | 3736640100 | 24200 | 24200 | 24200 | 24150 | 61 |
| 434 | 20231208 | 120000 | 3735165500 | 24200 | 24200 | 24200 | 24200 | 53 |
| 435 | 20231208 | 115900 | 3733882900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 436 | 20231208 | 115800 | 3733882900 | 24200 | 24200 | 24250 | 24200 | 1003 |
| 437 | 20231208 | 115700 | 3709610100 | 24200 | 24200 | 24200 | 24200 | 2 |
| 438 | 20231208 | 115600 | 3709561700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 439 | 20231208 | 115500 | 3709561700 | 24300 | 24250 | 24300 | 24200 | 686 |
| 440 | 20231208 | 115400 | 3692960150 | 24200 | 24300 | 24300 | 24200 | 3 |
| 441 | 20231208 | 115300 | 3692887450 | 24300 | 24300 | 24300 | 24300 | 112 |
| 442 | 20231208 | 115200 | 3690165850 | 24250 | 24250 | 24250 | 24250 | 390 |
| 443 | 20231208 | 115100 | 3680708350 | 24250 | 24250 | 24250 | 24250 | 50 |
| 444 | 20231208 | 115000 | 3679495850 | 24250 | 24250 | 24250 | 24250 | 2 |
| 445 | 20231208 | 114900 | 3679447350 | 24200 | 24250 | 24250 | 24200 | 67 |
| 446 | 20231208 | 114800 | 3677825700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 447 | 20231208 | 114700 | 3677825700 | 24250 | 24250 | 24250 | 24250 | 1 |
| 448 | 20231208 | 114600 | 3677801450 | 24250 | 24200 | 24250 | 24200 | 1568 |
| 449 | 20231208 | 114500 | 3639792100 | 24200 | 24200 | 24200 | 24200 | 695 |
| 450 | 20231208 | 114400 | 3622973100 | 24200 | 24200 | 24200 | 24200 | 2 |
| 451 | 20231208 | 114300 | 3622924700 | 24200 | 24150 | 24200 | 24150 | 41 |
| 452 | 20231208 | 114200 | 3621933850 | 24150 | 24150 | 24200 | 24150 | 117 |
| 453 | 20231208 | 114100 | 3619107950 | 24150 | 24150 | 24150 | 24150 | 107 |
| 454 | 20231208 | 114000 | 3616523900 | 24150 | 24200 | 24200 | 24150 | 299 |
| 455 | 20231208 | 113900 | 3609302850 | 24150 | 24200 | 24200 | 24150 | 236 |
| 456 | 20231208 | 113800 | 3603601850 | 24200 | 24200 | 24200 | 24200 | 55 |
| 457 | 20231208 | 113700 | 3602270850 | 24200 | 24200 | 24200 | 24200 | 26 |
| 458 | 20231208 | 113600 | 3601641650 | 24200 | 24250 | 24350 | 24200 | 1426 |
| 459 | 20231208 | 113500 | 3567030600 | 24250 | 24300 | 24300 | 24250 | 227 |
| 460 | 20231208 | 113400 | 3561517600 | 24300 | 24250 | 24300 | 24250 | 132 |
| 461 | 20231208 | 113300 | 3558310400 | 24250 | 24250 | 24250 | 24250 | 457 |
| 462 | 20231208 | 113200 | 3547228150 | 24250 | 24200 | 24250 | 24200 | 31 |
| 463 | 20231208 | 113100 | 3546477850 | 24200 | 24200 | 24200 | 24150 | 505 |
| 464 | 20231208 | 113000 | 3534258150 | 24200 | 24200 | 24200 | 24200 | 27 |
| 465 | 20231208 | 112900 | 3533604750 | 24200 | 24250 | 24250 | 24200 | 13 |
| 466 | 20231208 | 112800 | 3533289550 | 24250 | 24200 | 24250 | 24200 | 54 |
| 467 | 20231208 | 112700 | 3531982550 | 24150 | 24150 | 24150 | 24150 | 86 |
| 468 | 20231208 | 112600 | 3529905650 | 24150 | 24200 | 24200 | 24150 | 561 |
| 469 | 20231208 | 112500 | 3516329500 | 24250 | 24250 | 24250 | 24250 | 5 |
| 470 | 20231208 | 112400 | 3516208250 | 24250 | 24250 | 24250 | 24250 | 211 |
| 471 | 20231208 | 112300 | 3511091500 | 24250 | 24150 | 24250 | 24150 | 83 |
| 472 | 20231208 | 112200 | 3509080900 | 24150 | 24100 | 24200 | 24100 | 348 |
| 473 | 20231208 | 112100 | 3500672050 | 24100 | 24100 | 24150 | 24100 | 152 |
| 474 | 20231208 | 112000 | 3497008400 | 24100 | 24150 | 24150 | 24100 | 305 |
| 475 | 20231208 | 111900 | 3489656900 | 24150 | 24100 | 24150 | 24100 | 558 |
| 476 | 20231208 | 111800 | 3476183850 | 24100 | 24100 | 24150 | 24100 | 45 |
| 477 | 20231208 | 111700 | 3475098850 | 24100 | 24150 | 24150 | 24100 | 27 |
| 478 | 20231208 | 111600 | 3474448100 | 24150 | 24150 | 24150 | 24100 | 83 |
| 479 | 20231208 | 111500 | 3472446350 | 24150 | 24150 | 24150 | 24150 | 8 |
| 480 | 20231208 | 111400 | 3472253150 | 24150 | 24150 | 24150 | 24150 | 6 |
| 481 | 20231208 | 111300 | 3472108250 | 24150 | 24150 | 24150 | 24150 | 190 |
| 482 | 20231208 | 111200 | 3467519750 | 24050 | 24100 | 24100 | 24050 | 15 |
| 483 | 20231208 | 111100 | 3467158950 | 24050 | 24000 | 24050 | 24000 | 312 |
| 484 | 20231208 | 111000 | 3459667350 | 24000 | 24000 | 24050 | 24000 | 1245 |
| 485 | 20231208 | 110900 | 3429779250 | 24000 | 24100 | 24100 | 24000 | 2378 |
| 486 | 20231208 | 110800 | 3372612600 | 24100 | 24100 | 24100 | 24100 | 89 |
| 487 | 20231208 | 110700 | 3370467700 | 24150 | 24100 | 24150 | 24100 | 243 |
| 488 | 20231208 | 110600 | 3364601450 | 24100 | 24100 | 24150 | 24000 | 1930 |
| 489 | 20231208 | 110500 | 3318182250 | 24100 | 24200 | 24200 | 24100 | 4839 |
| 490 | 20231208 | 110400 | 3201431400 | 24150 | 24200 | 24200 | 24150 | 84 |
| 491 | 20231208 | 110300 | 3199402300 | 24150 | 24150 | 24200 | 24150 | 155 |
| 492 | 20231208 | 110200 | 3195656850 | 24200 | 24200 | 24200 | 24200 | 52 |
| 493 | 20231208 | 110100 | 3194398450 | 24200 | 24200 | 24200 | 24200 | 93 |
| 494 | 20231208 | 110000 | 3192147850 | 24200 | 24200 | 24200 | 24150 | 220 |
| 495 | 20231208 | 105900 | 3186828350 | 24200 | 24200 | 24200 | 24200 | 141 |
| 496 | 20231208 | 105800 | 3183416150 | 24150 | 24150 | 24150 | 24150 | 196 |
| 497 | 20231208 | 105700 | 3178682750 | 24150 | 24200 | 24200 | 24150 | 1567 |
| 498 | 20231208 | 105600 | 3140830550 | 24200 | 24200 | 24250 | 24200 | 1675 |
| 499 | 20231208 | 105500 | 3100295300 | 24200 | 24200 | 24200 | 24200 | 54 |
| 500 | 20231208 | 105400 | 3098988500 | 24250 | 24250 | 24250 | 24250 | 109 |
| 501 | 20231208 | 105300 | 3096345250 | 24250 | 24250 | 24250 | 24250 | 214 |
| 502 | 20231208 | 105200 | 3091155750 | 24200 | 24250 | 24250 | 24200 | 47 |
| 503 | 20231208 | 105100 | 3090018300 | 24250 | 24250 | 24250 | 24200 | 67 |
| 504 | 20231208 | 105000 | 3088395850 | 24250 | 24300 | 24300 | 24250 | 271 |
| 505 | 20231208 | 104900 | 3081821350 | 24300 | 24300 | 24300 | 24250 | 237 |
| 506 | 20231208 | 104800 | 3076072250 | 24300 | 24300 | 24300 | 24300 | 160 |
| 507 | 20231208 | 104700 | 3072184250 | 24300 | 24300 | 24300 | 24250 | 364 |
| 508 | 20231208 | 104600 | 3063356000 | 24250 | 24250 | 24250 | 24250 | 328 |
| 509 | 20231208 | 104500 | 3055402000 | 24250 | 24300 | 24300 | 24250 | 90 |
| 510 | 20231208 | 104400 | 3053219250 | 24300 | 24250 | 24300 | 24200 | 175 |
| 511 | 20231208 | 104300 | 3048980100 | 24250 | 24250 | 24250 | 24200 | 1167 |
| 512 | 20231208 | 104200 | 3020695650 | 24250 | 24250 | 24300 | 24250 | 516 |
| 513 | 20231208 | 104100 | 3008179500 | 24300 | 24300 | 24300 | 24300 | 31 |
| 514 | 20231208 | 104000 | 3007426200 | 24300 | 24250 | 24300 | 24250 | 151 |
| 515 | 20231208 | 103900 | 3003764000 | 24300 | 24250 | 24300 | 24250 | 275 |
| 516 | 20231208 | 103800 | 2997082500 | 24300 | 24250 | 24300 | 24250 | 119 |
| 517 | 20231208 | 103700 | 2994193900 | 24250 | 24200 | 24250 | 24200 | 148 |
| 518 | 20231208 | 103600 | 2990607150 | 24250 | 24250 | 24250 | 24200 | 578 |
| 519 | 20231208 | 103500 | 2976616300 | 24250 | 24250 | 24250 | 24200 | 1797 |
| 520 | 20231208 | 103400 | 2933099450 | 24250 | 24300 | 24300 | 24250 | 1024 |
| 521 | 20231208 | 103300 | 2908243800 | 24300 | 24300 | 24300 | 24250 | 2604 |
| 522 | 20231208 | 103200 | 2844969400 | 24350 | 24350 | 24350 | 24300 | 907 |
| 523 | 20231208 | 103100 | 2822920000 | 24350 | 24350 | 24350 | 24300 | 468 |
| 524 | 20231208 | 103000 | 2811524250 | 24300 | 24450 | 24450 | 24300 | 2407 |
| 525 | 20231208 | 102900 | 2752908850 | 24400 | 24400 | 24450 | 24400 | 1486 |
| 526 | 20231208 | 102800 | 2716650250 | 24400 | 24400 | 24400 | 24400 | 312 |
| 527 | 20231208 | 102700 | 2709037450 | 24400 | 24450 | 24450 | 24400 | 35 |
| 528 | 20231208 | 102600 | 2708183200 | 24450 | 24450 | 24450 | 24400 | 174 |
| 529 | 20231208 | 102500 | 2703931400 | 24450 | 24450 | 24450 | 24450 | 142 |
| 530 | 20231208 | 102400 | 2700459500 | 24400 | 24400 | 24400 | 24400 | 243 |
| 531 | 20231208 | 102300 | 2694530300 | 24400 | 24500 | 24500 | 24400 | 2156 |
| 532 | 20231208 | 102200 | 2641819600 | 24500 | 24550 | 24550 | 24500 | 1045 |
| 533 | 20231208 | 102100 | 2616216850 | 24500 | 24550 | 24550 | 24500 | 125 |
| 534 | 20231208 | 102000 | 2613153100 | 24550 | 24550 | 24550 | 24500 | 551 |
| 535 | 20231208 | 101900 | 2599628050 | 24550 | 24600 | 24600 | 24550 | 169 |
| 536 | 20231208 | 101800 | 2595473600 | 24600 | 24600 | 24600 | 24600 | 371 |
| 537 | 20231208 | 101700 | 2586347000 | 24650 | 24650 | 24650 | 24650 | 18 |
| 538 | 20231208 | 101600 | 2585903300 | 24650 | 24650 | 24650 | 24650 | 22 |
| 539 | 20231208 | 101500 | 2585361000 | 24650 | 24650 | 24650 | 24650 | 40 |
| 540 | 20231208 | 101400 | 2584375000 | 24650 | 24550 | 24650 | 24550 | 312 |
| 541 | 20231208 | 101300 | 2576708300 | 24600 | 24600 | 24600 | 24600 | 547 |
| 542 | 20231208 | 101200 | 2563252100 | 24550 | 24550 | 24600 | 24550 | 73 |
| 543 | 20231208 | 101100 | 2561459650 | 24550 | 24550 | 24550 | 24500 | 411 |
| 544 | 20231208 | 101000 | 2551374700 | 24500 | 24550 | 24550 | 24500 | 1360 |
| 545 | 20231208 | 100900 | 2518019100 | 24550 | 24550 | 24550 | 24550 | 242 |
| 546 | 20231208 | 100800 | 2512078000 | 24650 | 24600 | 24650 | 24550 | 181 |
| 547 | 20231208 | 100700 | 2507624300 | 24600 | 24600 | 24650 | 24600 | 343 |
| 548 | 20231208 | 100600 | 2499186450 | 24600 | 24600 | 24600 | 24600 | 80 |
| 549 | 20231208 | 100500 | 2497218450 | 24600 | 24650 | 24650 | 24550 | 379 |
| 550 | 20231208 | 100400 | 2487883050 | 24650 | 24550 | 24650 | 24550 | 2308 |
| 551 | 20231208 | 100300 | 2431138950 | 24550 | 24600 | 24600 | 24550 | 454 |
| 552 | 20231208 | 100200 | 2419976250 | 24600 | 24650 | 24650 | 24600 | 557 |
| 553 | 20231208 | 100100 | 2406262450 | 24650 | 24650 | 24700 | 24650 | 254 |
| 554 | 20231208 | 100000 | 2400001300 | 24650 | 24800 | 24800 | 24650 | 421 |
| 555 | 20231208 | 095900 | 2389604750 | 24700 | 24750 | 24800 | 24700 | 951 |
| 556 | 20231208 | 095800 | 2366053800 | 24750 | 24800 | 24850 | 24750 | 362 |
| 557 | 20231208 | 095700 | 2357076350 | 24850 | 24850 | 24850 | 24800 | 1215 |
| 558 | 20231208 | 095600 | 2326888700 | 24850 | 24850 | 24850 | 24800 | 475 |
| 559 | 20231208 | 095500 | 2315093550 | 24850 | 24800 | 24850 | 24750 | 2748 |
| 560 | 20231208 | 095400 | 2246877300 | 24800 | 24800 | 24850 | 24750 | 521 |
| 561 | 20231208 | 095300 | 2233953700 | 24800 | 24700 | 24850 | 24650 | 7534 |
| 562 | 20231208 | 095200 | 2047506650 | 24700 | 24650 | 24700 | 24650 | 141 |
| 563 | 20231208 | 095100 | 2044029350 | 24650 | 24650 | 24700 | 24650 | 815 |
| 564 | 20231208 | 095000 | 2023934350 | 24650 | 24600 | 24650 | 24600 | 131 |
| 565 | 20231208 | 094900 | 2020706300 | 24600 | 24650 | 24650 | 24600 | 658 |
| 566 | 20231208 | 094800 | 2004490250 | 24650 | 24700 | 24700 | 24600 | 310 |
| 567 | 20231208 | 094700 | 1996852700 | 24700 | 24650 | 24700 | 24600 | 597 |
| 568 | 20231208 | 094600 | 1982139150 | 24650 | 24650 | 24700 | 24650 | 408 |
| 569 | 20231208 | 094500 | 1972069300 | 24650 | 24650 | 24700 | 24600 | 699 |
| 570 | 20231208 | 094400 | 1954818200 | 24700 | 24650 | 24700 | 24650 | 413 |
| 571 | 20231208 | 094300 | 1944631050 | 24650 | 24650 | 24650 | 24600 | 1592 |
| 572 | 20231208 | 094200 | 1905421300 | 24650 | 24600 | 24650 | 24600 | 53 |
| 573 | 20231208 | 094100 | 1904116150 | 24600 | 24650 | 24650 | 24600 | 287 |
| 574 | 20231208 | 094000 | 1897049500 | 24650 | 24600 | 24650 | 24550 | 264 |
| 575 | 20231208 | 093900 | 1890554300 | 24600 | 24600 | 24600 | 24550 | 161 |
| 576 | 20231208 | 093800 | 1886593950 | 24600 | 24600 | 24650 | 24600 | 66 |
| 577 | 20231208 | 093700 | 1884967800 | 24600 | 24650 | 24650 | 24550 | 897 |
| 578 | 20231208 | 093600 | 1862901000 | 24650 | 24650 | 24700 | 24600 | 449 |
| 579 | 20231208 | 093500 | 1851832750 | 24650 | 24700 | 24700 | 24650 | 39 |
| 580 | 20231208 | 093400 | 1850870500 | 24700 | 24650 | 24700 | 24650 | 271 |
| 581 | 20231208 | 093300 | 1844189650 | 24700 | 24700 | 24700 | 24650 | 572 |
| 582 | 20231208 | 093200 | 1830061450 | 24650 | 24750 | 24750 | 24600 | 655 |
| 583 | 20231208 | 093100 | 1813876750 | 24700 | 24600 | 24700 | 24550 | 6926 |
| 584 | 20231208 | 093000 | 1642977050 | 24600 | 24550 | 24600 | 24550 | 1490 |
| 585 | 20231208 | 092900 | 1606332300 | 24550 | 24600 | 24600 | 24550 | 719 |
| 586 | 20231208 | 092800 | 1588672300 | 24550 | 24550 | 24600 | 24500 | 972 |
| 587 | 20231208 | 092700 | 1564809650 | 24500 | 24550 | 24550 | 24500 | 256 |
| 588 | 20231208 | 092600 | 1558528250 | 24550 | 24500 | 24550 | 24500 | 722 |
| 589 | 20231208 | 092500 | 1540828150 | 24400 | 24400 | 24450 | 24350 | 471 |
| 590 | 20231208 | 092400 | 1529325450 | 24350 | 24400 | 24450 | 24350 | 1983 |
| 591 | 20231208 | 092300 | 1480950550 | 24400 | 24450 | 24450 | 24400 | 383 |
| 592 | 20231208 | 092200 | 1471591750 | 24450 | 24450 | 24500 | 24400 | 1687 |
| 593 | 20231208 | 092100 | 1430379150 | 24500 | 24500 | 24550 | 24500 | 982 |
| 594 | 20231208 | 092000 | 1406317200 | 24550 | 24600 | 24600 | 24500 | 868 |
| 595 | 20231208 | 091900 | 1385024400 | 24550 | 24550 | 24650 | 24500 | 712 |
| 596 | 20231208 | 091800 | 1367568700 | 24550 | 24650 | 24700 | 24550 | 5147 |
| 597 | 20231208 | 091700 | 1240821850 | 24700 | 24700 | 24700 | 24650 | 754 |
| 598 | 20231208 | 091600 | 1222212600 | 24700 | 24550 | 24700 | 24550 | 5319 |
| 599 | 20231208 | 091500 | 1091187450 | 24550 | 24600 | 24600 | 24550 | 430 |
| 600 | 20231208 | 091400 | 1080612100 | 24550 | 24600 | 24600 | 24550 | 239 |
| 601 | 20231208 | 091300 | 1074741900 | 24550 | 24550 | 24600 | 24500 | 1295 |
| 602 | 20231208 | 091200 | 1042939350 | 24550 | 24550 | 24550 | 24500 | 260 |
| 603 | 20231208 | 091100 | 1036564800 | 24550 | 24600 | 24600 | 24500 | 524 |
| 604 | 20231208 | 091000 | 1023698600 | 24550 | 24500 | 24600 | 24450 | 426 |
| 605 | 20231208 | 090900 | 1013255200 | 24500 | 24600 | 24600 | 24450 | 1083 |
| 606 | 20231208 | 090800 | 986707800 | 24600 | 24550 | 24650 | 24550 | 2338 |
| 607 | 20231208 | 090700 | 929220800 | 24550 | 24400 | 24550 | 24400 | 2503 |
| 608 | 20231208 | 090600 | 867902300 | 24300 | 24300 | 24400 | 24300 | 1357 |
| 609 | 20231208 | 090500 | 834889750 | 24300 | 24400 | 24500 | 24300 | 2340 |
| 610 | 20231208 | 090400 | 777888050 | 24450 | 24550 | 24550 | 24400 | 2568 |
| 611 | 20231208 | 090300 | 715109150 | 24450 | 24450 | 24500 | 24400 | 3913 |
| 612 | 20231208 | 090200 | 619457200 | 24500 | 24500 | 24550 | 24450 | 2857 |
| 613 | 20231208 | 090100 | 549467350 | 24550 | 24650 | 24750 | 24500 | 6590 |
| 614 | 20231208 | 090000 | 386961000 | 24750 | 24700 | 24750 | 24500 | 15680 |