36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 192100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 6021 |
| 3 | 20231201 | 192000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 4 | 20231201 | 191900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 5 | 20231201 | 191800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 6 | 20231201 | 191700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 7 | 20231201 | 191600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 8 | 20231201 | 191500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 9 | 20231201 | 191400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 10 | 20231201 | 191300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 11 | 20231201 | 191200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 12 | 20231201 | 191100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 13 | 20231201 | 191000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 14 | 20231201 | 190900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 15 | 20231201 | 190800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 16 | 20231201 | 190700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 17 | 20231201 | 190600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 18 | 20231201 | 190500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 19 | 20231201 | 190400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 20 | 20231201 | 190300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 21 | 20231201 | 190200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 22 | 20231201 | 190100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 23 | 20231201 | 190000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 24 | 20231201 | 185900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 25 | 20231201 | 185800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 26 | 20231201 | 185700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 27 | 20231201 | 185600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 28 | 20231201 | 185500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 29 | 20231201 | 185400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 30 | 20231201 | 185300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 31 | 20231201 | 185200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 32 | 20231201 | 185100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 6021 |
| 33 | 20231201 | 185000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 34 | 20231201 | 184900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 35 | 20231201 | 184800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 36 | 20231201 | 184700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 37 | 20231201 | 184600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 38 | 20231201 | 184500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 39 | 20231201 | 184400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 40 | 20231201 | 184300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 41 | 20231201 | 184200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 42 | 20231201 | 184100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 43 | 20231201 | 184000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 44 | 20231201 | 183900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 45 | 20231201 | 183800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 46 | 20231201 | 183700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 47 | 20231201 | 183600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 48 | 20231201 | 183500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 49 | 20231201 | 183400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 50 | 20231201 | 183300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 51 | 20231201 | 183200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 52 | 20231201 | 183100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 53 | 20231201 | 183000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 54 | 20231201 | 182900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 55 | 20231201 | 182800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 56 | 20231201 | 182700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 57 | 20231201 | 182600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 58 | 20231201 | 182500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 59 | 20231201 | 182400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 60 | 20231201 | 182300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 61 | 20231201 | 182200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 62 | 20231201 | 182100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 6021 |
| 63 | 20231201 | 182000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 64 | 20231201 | 181900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 65 | 20231201 | 181800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 66 | 20231201 | 181700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 67 | 20231201 | 181600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 68 | 20231201 | 181500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 69 | 20231201 | 181400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 70 | 20231201 | 181300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 71 | 20231201 | 181200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 72 | 20231201 | 181100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 73 | 20231201 | 181000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 74 | 20231201 | 180900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 75 | 20231201 | 180800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 76 | 20231201 | 180700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 77 | 20231201 | 180600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 78 | 20231201 | 180500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 79 | 20231201 | 180400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 80 | 20231201 | 180300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 81 | 20231201 | 180200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 82 | 20231201 | 180100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 83 | 20231201 | 180000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 84 | 20231201 | 175900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 85 | 20231201 | 175800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 86 | 20231201 | 175700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 87 | 20231201 | 175600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 88 | 20231201 | 175500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 89 | 20231201 | 175400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 90 | 20231201 | 175300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 91 | 20231201 | 175200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 92 | 20231201 | 175100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 6021 |
| 93 | 20231201 | 175000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 94 | 20231201 | 174900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 95 | 20231201 | 174800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 96 | 20231201 | 174700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 97 | 20231201 | 174600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 98 | 20231201 | 174500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 99 | 20231201 | 174400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 100 | 20231201 | 174300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 101 | 20231201 | 174200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 102 | 20231201 | 174100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 103 | 20231201 | 174000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 104 | 20231201 | 173900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 105 | 20231201 | 173800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 106 | 20231201 | 173700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 107 | 20231201 | 173600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 108 | 20231201 | 173500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 109 | 20231201 | 173400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 110 | 20231201 | 173300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 111 | 20231201 | 173200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 112 | 20231201 | 173100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 113 | 20231201 | 173000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 114 | 20231201 | 172900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 115 | 20231201 | 172800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 116 | 20231201 | 172700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 117 | 20231201 | 172600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 118 | 20231201 | 172500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 119 | 20231201 | 172400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 120 | 20231201 | 172300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 121 | 20231201 | 172200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 122 | 20231201 | 172100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 6021 |
| 123 | 20231201 | 172000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 124 | 20231201 | 171900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 125 | 20231201 | 171800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 126 | 20231201 | 171700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 127 | 20231201 | 171600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 128 | 20231201 | 171500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 129 | 20231201 | 171400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 130 | 20231201 | 171300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 131 | 20231201 | 171200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 132 | 20231201 | 171100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 133 | 20231201 | 171000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 134 | 20231201 | 170900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 135 | 20231201 | 170800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 136 | 20231201 | 170700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 137 | 20231201 | 170600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 138 | 20231201 | 170500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 139 | 20231201 | 170400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 140 | 20231201 | 170300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 141 | 20231201 | 170200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 142 | 20231201 | 170100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 143 | 20231201 | 170000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 144 | 20231201 | 165900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 145 | 20231201 | 165800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 146 | 20231201 | 165700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 147 | 20231201 | 165600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 148 | 20231201 | 165500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 149 | 20231201 | 165400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 150 | 20231201 | 165300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 151 | 20231201 | 165200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 152 | 20231201 | 165100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 6021 |
| 153 | 20231201 | 165000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 154 | 20231201 | 164900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 155 | 20231201 | 164800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 156 | 20231201 | 164700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 157 | 20231201 | 164600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 158 | 20231201 | 164500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 159 | 20231201 | 164400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 160 | 20231201 | 164300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 161 | 20231201 | 164200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 162 | 20231201 | 164100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 163 | 20231201 | 164000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 164 | 20231201 | 163900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 165 | 20231201 | 163800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 166 | 20231201 | 163700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 167 | 20231201 | 163600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 168 | 20231201 | 163500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 169 | 20231201 | 163400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 170 | 20231201 | 163300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 171 | 20231201 | 163200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 172 | 20231201 | 163100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 173 | 20231201 | 163000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 174 | 20231201 | 162900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 175 | 20231201 | 162800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 176 | 20231201 | 162700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 177 | 20231201 | 162600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 178 | 20231201 | 162500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 179 | 20231201 | 162400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 180 | 20231201 | 162300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 181 | 20231201 | 162200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 182 | 20231201 | 162100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 6021 |
| 183 | 20231201 | 162000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 184 | 20231201 | 161900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 185 | 20231201 | 161800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 186 | 20231201 | 161700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 187 | 20231201 | 161600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 188 | 20231201 | 161500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 189 | 20231201 | 161400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 190 | 20231201 | 161300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 191 | 20231201 | 161200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 192 | 20231201 | 161100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 193 | 20231201 | 161000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 194 | 20231201 | 160900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 195 | 20231201 | 160800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 196 | 20231201 | 160700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 197 | 20231201 | 160600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 198 | 20231201 | 160500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 199 | 20231201 | 160400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 200 | 20231201 | 160300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 201 | 20231201 | 160200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 202 | 20231201 | 160100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 203 | 20231201 | 160000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 204 | 20231201 | 155900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 205 | 20231201 | 155800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 206 | 20231201 | 155700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 207 | 20231201 | 155600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 208 | 20231201 | 155500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 209 | 20231201 | 155400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 210 | 20231201 | 155300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 211 | 20231201 | 155200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 212 | 20231201 | 155100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 6021 |
| 213 | 20231201 | 155000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 214 | 20231201 | 154900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 215 | 20231201 | 154800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 216 | 20231201 | 154700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 217 | 20231201 | 154600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 218 | 20231201 | 154500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 219 | 20231201 | 154400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 220 | 20231201 | 154300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 221 | 20231201 | 154200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 222 | 20231201 | 154100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 223 | 20231201 | 154000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 224 | 20231201 | 153900 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 225 | 20231201 | 153800 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 226 | 20231201 | 153700 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 227 | 20231201 | 153600 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 228 | 20231201 | 153500 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 229 | 20231201 | 153400 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 230 | 20231201 | 153300 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 231 | 20231201 | 153200 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 232 | 20231201 | 153100 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 0 |
| 233 | 20231201 | 153000 | 37733101900 | 149500 | 149500 | 149500 | 149500 | 6021 |
| 234 | 20231201 | 152900 | 36832962400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 235 | 20231201 | 152800 | 36832962400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 236 | 20231201 | 152700 | 36832962400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 237 | 20231201 | 152600 | 36832962400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 238 | 20231201 | 152500 | 36832962400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 239 | 20231201 | 152400 | 36832962400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 240 | 20231201 | 152300 | 36832962400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 241 | 20231201 | 152200 | 36832962400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 242 | 20231201 | 152100 | 36832962400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 243 | 20231201 | 152000 | 36832962400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 244 | 20231201 | 151900 | 36832962400 | 149700 | 149700 | 149800 | 149700 | 1282 |
| 245 | 20231201 | 151800 | 36641030500 | 149700 | 149800 | 149800 | 149700 | 1085 |
| 246 | 20231201 | 151700 | 36478567700 | 149900 | 149800 | 149900 | 149700 | 435 |
| 247 | 20231201 | 151600 | 36413415000 | 149800 | 149800 | 149900 | 149700 | 874 |
| 248 | 20231201 | 151500 | 36282484500 | 149900 | 150000 | 150000 | 149800 | 1421 |
| 249 | 20231201 | 151400 | 36069473400 | 149900 | 149900 | 150000 | 149900 | 200 |
| 250 | 20231201 | 151300 | 36039484500 | 150000 | 149900 | 150000 | 149800 | 553 |
| 251 | 20231201 | 151200 | 35956583900 | 149900 | 149900 | 150000 | 149900 | 221 |
| 252 | 20231201 | 151100 | 35923451300 | 150000 | 149800 | 150000 | 149800 | 900 |
| 253 | 20231201 | 151000 | 35788539400 | 149900 | 149800 | 149900 | 149800 | 422 |
| 254 | 20231201 | 150900 | 35725317200 | 149800 | 149800 | 149900 | 149800 | 476 |
| 255 | 20231201 | 150800 | 35654008600 | 149800 | 149800 | 149900 | 149800 | 364 |
| 256 | 20231201 | 150700 | 35599478000 | 149800 | 149900 | 150000 | 149800 | 316 |
| 257 | 20231201 | 150600 | 35552126600 | 149900 | 149900 | 150000 | 149900 | 831 |
| 258 | 20231201 | 150500 | 35427554900 | 149900 | 149900 | 150000 | 149900 | 484 |
| 259 | 20231201 | 150400 | 35354999600 | 150000 | 149900 | 150000 | 149800 | 473 |
| 260 | 20231201 | 150300 | 35284097200 | 149900 | 149900 | 149900 | 149800 | 1024 |
| 261 | 20231201 | 150200 | 35130626100 | 149900 | 150000 | 150000 | 149800 | 581 |
| 262 | 20231201 | 150100 | 35043528500 | 149900 | 149800 | 150000 | 149800 | 317 |
| 263 | 20231201 | 150000 | 34996009300 | 149800 | 150000 | 150000 | 149800 | 1090 |
| 264 | 20231201 | 145900 | 34832646900 | 150000 | 150000 | 150100 | 149900 | 544 |
| 265 | 20231201 | 145800 | 34751069400 | 149900 | 150100 | 150100 | 149900 | 493 |
| 266 | 20231201 | 145700 | 34677122400 | 150100 | 150000 | 150200 | 149900 | 338 |
| 267 | 20231201 | 145600 | 34626411100 | 150000 | 150100 | 150100 | 149900 | 729 |
| 268 | 20231201 | 145500 | 34517066600 | 150000 | 150100 | 150100 | 150000 | 437 |
| 269 | 20231201 | 145400 | 34451506800 | 150000 | 150200 | 150200 | 150000 | 465 |
| 270 | 20231201 | 145300 | 34381733300 | 150100 | 150100 | 150100 | 150000 | 398 |
| 271 | 20231201 | 145200 | 34322025200 | 150100 | 150200 | 150200 | 150000 | 497 |
| 272 | 20231201 | 145100 | 34247421900 | 150100 | 150200 | 150200 | 150100 | 750 |
| 273 | 20231201 | 145000 | 34134837800 | 150200 | 150200 | 150200 | 150100 | 429 |
| 274 | 20231201 | 144900 | 34070435000 | 150200 | 150300 | 150300 | 150100 | 484 |
| 275 | 20231201 | 144800 | 33997727700 | 150300 | 150200 | 150300 | 150100 | 631 |
| 276 | 20231201 | 144700 | 33902954800 | 150100 | 150400 | 150400 | 150100 | 487 |
| 277 | 20231201 | 144600 | 33829807800 | 150400 | 150200 | 150400 | 150200 | 429 |
| 278 | 20231201 | 144500 | 33765344800 | 150300 | 150200 | 150300 | 150100 | 379 |
| 279 | 20231201 | 144400 | 33708419300 | 150100 | 150200 | 150300 | 150000 | 731 |
| 280 | 20231201 | 144300 | 33598676900 | 150200 | 150200 | 150400 | 150200 | 328 |
| 281 | 20231201 | 144200 | 33549398500 | 150300 | 150200 | 150400 | 150000 | 653 |
| 282 | 20231201 | 144100 | 33451316100 | 150000 | 150000 | 150100 | 149900 | 679 |
| 283 | 20231201 | 144000 | 33349441800 | 149900 | 149900 | 150100 | 149800 | 826 |
| 284 | 20231201 | 143900 | 33225566900 | 149900 | 149900 | 150000 | 149800 | 422 |
| 285 | 20231201 | 143800 | 33162304300 | 149900 | 150100 | 150100 | 149900 | 811 |
| 286 | 20231201 | 143700 | 33040646400 | 150000 | 150100 | 150100 | 150000 | 610 |
| 287 | 20231201 | 143600 | 32949128100 | 150000 | 150200 | 150200 | 150000 | 313 |
| 288 | 20231201 | 143500 | 32902149800 | 150200 | 150200 | 150300 | 150100 | 365 |
| 289 | 20231201 | 143400 | 32847353700 | 150100 | 150100 | 150200 | 150000 | 650 |
| 290 | 20231201 | 143300 | 32749798100 | 150100 | 149900 | 150100 | 149900 | 671 |
| 291 | 20231201 | 143200 | 32649163500 | 150000 | 149900 | 150600 | 149800 | 6989 |
| 292 | 20231201 | 143100 | 31600560600 | 149900 | 149900 | 150000 | 149800 | 1087 |
| 293 | 20231201 | 143000 | 31437615200 | 149900 | 149900 | 150000 | 149800 | 1289 |
| 294 | 20231201 | 142900 | 31244387800 | 149900 | 149800 | 149900 | 149800 | 664 |
| 295 | 20231201 | 142800 | 31144895900 | 149800 | 149900 | 150000 | 149700 | 460 |
| 296 | 20231201 | 142700 | 31075974100 | 149900 | 149900 | 150000 | 149800 | 692 |
| 297 | 20231201 | 142600 | 30972242900 | 149800 | 149900 | 150000 | 149800 | 716 |
| 298 | 20231201 | 142500 | 30864913600 | 149900 | 149800 | 149900 | 149800 | 608 |
| 299 | 20231201 | 142400 | 30773809600 | 149800 | 149800 | 150000 | 149800 | 688 |
| 300 | 20231201 | 142300 | 30670708400 | 149800 | 149900 | 149900 | 149700 | 650 |
| 301 | 20231201 | 142200 | 30573346900 | 150000 | 149800 | 150000 | 149800 | 1099 |
| 302 | 20231201 | 142100 | 30408639300 | 149800 | 149700 | 149900 | 149700 | 648 |
| 303 | 20231201 | 142000 | 30311597600 | 149700 | 149800 | 149900 | 149700 | 1074 |
| 304 | 20231201 | 141900 | 30150743900 | 149900 | 149800 | 149900 | 149800 | 561 |
| 305 | 20231201 | 141800 | 30066698600 | 149800 | 149900 | 150000 | 149800 | 398 |
| 306 | 20231201 | 141700 | 30007068300 | 149900 | 149900 | 150000 | 149800 | 502 |
| 307 | 20231201 | 141600 | 29931841000 | 149900 | 149800 | 150000 | 149700 | 1319 |
| 308 | 20231201 | 141500 | 29734247600 | 149800 | 149900 | 150000 | 149800 | 514 |
| 309 | 20231201 | 141400 | 29657205400 | 149900 | 149900 | 150000 | 149900 | 336 |
| 310 | 20231201 | 141300 | 29606833200 | 150000 | 149800 | 150000 | 149800 | 631 |
| 311 | 20231201 | 141200 | 29512278700 | 149800 | 150000 | 150000 | 149800 | 603 |
| 312 | 20231201 | 141100 | 29421882600 | 150000 | 149900 | 150000 | 149700 | 684 |
| 313 | 20231201 | 141000 | 29319399800 | 149900 | 149900 | 150000 | 149700 | 1372 |
| 314 | 20231201 | 140900 | 29113859300 | 149900 | 150000 | 150200 | 149800 | 1152 |
| 315 | 20231201 | 140800 | 28941005100 | 150100 | 150100 | 150100 | 150000 | 488 |
| 316 | 20231201 | 140700 | 28867795500 | 150100 | 150000 | 150100 | 150000 | 730 |
| 317 | 20231201 | 140600 | 28758258900 | 150100 | 150000 | 150100 | 150000 | 655 |
| 318 | 20231201 | 140500 | 28660004500 | 150100 | 150100 | 150200 | 149900 | 2771 |
| 319 | 20231201 | 140400 | 28244323100 | 150100 | 150000 | 150300 | 150000 | 1146 |
| 320 | 20231201 | 140300 | 28072338600 | 150000 | 150000 | 150100 | 150000 | 797 |
| 321 | 20231201 | 140200 | 27952781200 | 150100 | 150000 | 150200 | 150000 | 477 |
| 322 | 20231201 | 140100 | 27881207300 | 150100 | 150100 | 150100 | 150000 | 634 |
| 323 | 20231201 | 140000 | 27786095200 | 150000 | 150100 | 150100 | 150000 | 795 |
| 324 | 20231201 | 135900 | 27666836600 | 150000 | 150100 | 150200 | 150000 | 393 |
| 325 | 20231201 | 135800 | 27607860400 | 150100 | 150100 | 150300 | 150100 | 612 |
| 326 | 20231201 | 135700 | 27515989000 | 150200 | 150300 | 150400 | 150100 | 1030 |
| 327 | 20231201 | 135600 | 27361312600 | 150400 | 150600 | 150600 | 150300 | 1416 |
| 328 | 20231201 | 135500 | 27148239300 | 150600 | 150700 | 150800 | 150600 | 938 |
| 329 | 20231201 | 135400 | 27006935700 | 150800 | 150800 | 150800 | 150700 | 151 |
| 330 | 20231201 | 135300 | 26984171800 | 150700 | 150800 | 150900 | 150700 | 442 |
| 331 | 20231201 | 135200 | 26917527400 | 150800 | 150700 | 150800 | 150700 | 252 |
| 332 | 20231201 | 135100 | 26879541200 | 150700 | 150700 | 150800 | 150700 | 265 |
| 333 | 20231201 | 135000 | 26839600700 | 150700 | 150800 | 150900 | 150700 | 205 |
| 334 | 20231201 | 134900 | 26808692700 | 150800 | 150800 | 150900 | 150700 | 414 |
| 335 | 20231201 | 134800 | 26746269000 | 150700 | 150900 | 150900 | 150700 | 111 |
| 336 | 20231201 | 134700 | 26729534500 | 150800 | 150800 | 150900 | 150700 | 107 |
| 337 | 20231201 | 134600 | 26713399800 | 150800 | 150700 | 150900 | 150700 | 299 |
| 338 | 20231201 | 134500 | 26668327400 | 150700 | 150600 | 150800 | 150600 | 296 |
| 339 | 20231201 | 134400 | 26623736700 | 150700 | 150600 | 150800 | 150600 | 218 |
| 340 | 20231201 | 134300 | 26590887200 | 150700 | 150600 | 150800 | 150600 | 196 |
| 341 | 20231201 | 134200 | 26561357900 | 150600 | 150600 | 150700 | 150500 | 179 |
| 342 | 20231201 | 134100 | 26534401300 | 150600 | 150700 | 150700 | 150500 | 211 |
| 343 | 20231201 | 134000 | 26502624800 | 150700 | 150700 | 150800 | 150600 | 222 |
| 344 | 20231201 | 133900 | 26469183400 | 150700 | 150800 | 150900 | 150600 | 130 |
| 345 | 20231201 | 133800 | 26449586600 | 150700 | 150600 | 150800 | 150600 | 165 |
| 346 | 20231201 | 133700 | 26424726500 | 150600 | 150700 | 150800 | 150600 | 142 |
| 347 | 20231201 | 133600 | 26403325000 | 150800 | 150800 | 150800 | 150600 | 133 |
| 348 | 20231201 | 133500 | 26383289300 | 150900 | 150800 | 150900 | 150600 | 226 |
| 349 | 20231201 | 133400 | 26349223000 | 150800 | 150700 | 150800 | 150600 | 188 |
| 350 | 20231201 | 133300 | 26320889500 | 150700 | 150800 | 150900 | 150700 | 108 |
| 351 | 20231201 | 133200 | 26304607500 | 150700 | 150800 | 150900 | 150700 | 144 |
| 352 | 20231201 | 133100 | 26282893900 | 150800 | 150800 | 150900 | 150700 | 184 |
| 353 | 20231201 | 133000 | 26255155000 | 150800 | 150800 | 150800 | 150700 | 121 |
| 354 | 20231201 | 132900 | 26236918300 | 150800 | 150800 | 150900 | 150700 | 195 |
| 355 | 20231201 | 132800 | 26207509000 | 150900 | 150900 | 150900 | 150800 | 282 |
| 356 | 20231201 | 132700 | 26164975100 | 150800 | 150900 | 151000 | 150800 | 347 |
| 357 | 20231201 | 132600 | 26112633400 | 150900 | 150900 | 151100 | 150800 | 202 |
| 358 | 20231201 | 132500 | 26082142300 | 150800 | 150900 | 151100 | 150800 | 252 |
| 359 | 20231201 | 132400 | 26044106000 | 150900 | 151100 | 151100 | 150800 | 176 |
| 360 | 20231201 | 132300 | 26017539400 | 151100 | 150900 | 151100 | 150800 | 120 |
| 361 | 20231201 | 132200 | 25999421200 | 151000 | 151200 | 151300 | 151000 | 215 |
| 362 | 20231201 | 132100 | 25966942700 | 151100 | 151200 | 151400 | 151100 | 280 |
| 363 | 20231201 | 132000 | 25924592200 | 151200 | 151000 | 151200 | 150800 | 253 |
| 364 | 20231201 | 131900 | 25886375900 | 151000 | 150900 | 151000 | 150800 | 206 |
| 365 | 20231201 | 131800 | 25855284200 | 150900 | 150800 | 151000 | 150800 | 106 |
| 366 | 20231201 | 131700 | 25839286100 | 150900 | 150900 | 151000 | 150800 | 295 |
| 367 | 20231201 | 131600 | 25794786700 | 150900 | 150800 | 151000 | 150800 | 127 |
| 368 | 20231201 | 131500 | 25775625400 | 150800 | 150800 | 151000 | 150700 | 443 |
| 369 | 20231201 | 131400 | 25708809900 | 150800 | 150700 | 150900 | 150600 | 214 |
| 370 | 20231201 | 131300 | 25676549200 | 150700 | 150600 | 150800 | 150500 | 177 |
| 371 | 20231201 | 131200 | 25649885100 | 150600 | 150600 | 150700 | 150500 | 127 |
| 372 | 20231201 | 131100 | 25630764500 | 150600 | 150500 | 150700 | 150500 | 223 |
| 373 | 20231201 | 131000 | 25597186600 | 150500 | 150700 | 150700 | 150500 | 222 |
| 374 | 20231201 | 130900 | 25563748900 | 150700 | 151100 | 151100 | 150700 | 148 |
| 375 | 20231201 | 130800 | 25541407100 | 151100 | 150400 | 151100 | 150400 | 741 |
| 376 | 20231201 | 130700 | 25429676800 | 150300 | 150300 | 150400 | 150300 | 244 |
| 377 | 20231201 | 130600 | 25392993300 | 150300 | 150300 | 150400 | 150300 | 93 |
| 378 | 20231201 | 130500 | 25379013700 | 150300 | 150400 | 150400 | 150300 | 377 |
| 379 | 20231201 | 130400 | 25322337100 | 150400 | 150300 | 150500 | 150300 | 244 |
| 380 | 20231201 | 130300 | 25285651000 | 150300 | 150400 | 150500 | 150300 | 171 |
| 381 | 20231201 | 130200 | 25259946600 | 150400 | 150300 | 150700 | 150300 | 327 |
| 382 | 20231201 | 130100 | 25210737200 | 150500 | 150300 | 150500 | 150100 | 518 |
| 383 | 20231201 | 130000 | 25132853700 | 150500 | 150200 | 150500 | 150200 | 747 |
| 384 | 20231201 | 125900 | 25020557200 | 150200 | 150300 | 150400 | 150200 | 116 |
| 385 | 20231201 | 125800 | 25003123100 | 150300 | 150100 | 150500 | 150100 | 409 |
| 386 | 20231201 | 125700 | 24941661600 | 150200 | 150400 | 150400 | 150100 | 1122 |
| 387 | 20231201 | 125600 | 24773075500 | 150500 | 150500 | 150500 | 150400 | 116 |
| 388 | 20231201 | 125500 | 24755623000 | 150500 | 150500 | 150500 | 150400 | 258 |
| 389 | 20231201 | 125400 | 24716801900 | 150400 | 150300 | 150600 | 150300 | 341 |
| 390 | 20231201 | 125300 | 24665493400 | 150400 | 150500 | 150600 | 150300 | 416 |
| 391 | 20231201 | 125200 | 24602902800 | 150400 | 150400 | 150500 | 150400 | 270 |
| 392 | 20231201 | 125100 | 24562293300 | 150400 | 150500 | 150600 | 150400 | 193 |
| 393 | 20231201 | 125000 | 24533245300 | 150500 | 150600 | 150700 | 150500 | 335 |
| 394 | 20231201 | 124900 | 24482807100 | 150600 | 150600 | 150700 | 150600 | 369 |
| 395 | 20231201 | 124800 | 24427229900 | 150600 | 150600 | 150700 | 150600 | 126 |
| 396 | 20231201 | 124700 | 24408253700 | 150600 | 150800 | 150900 | 150600 | 347 |
| 397 | 20231201 | 124600 | 24355935100 | 150800 | 150900 | 151000 | 150800 | 306 |
| 398 | 20231201 | 124500 | 24309768700 | 151000 | 151000 | 151000 | 150900 | 217 |
| 399 | 20231201 | 124400 | 24277021800 | 151000 | 151200 | 151200 | 151000 | 1060 |
| 400 | 20231201 | 124300 | 24116860300 | 151100 | 151400 | 151400 | 151100 | 460 |
| 401 | 20231201 | 124200 | 24047282600 | 151400 | 151400 | 151500 | 151300 | 307 |
| 402 | 20231201 | 124100 | 24000805000 | 151400 | 151400 | 151500 | 151300 | 765 |
| 403 | 20231201 | 124000 | 23884970600 | 151400 | 151300 | 151400 | 151300 | 257 |
| 404 | 20231201 | 123900 | 23846076500 | 151300 | 151200 | 151400 | 151200 | 377 |
| 405 | 20231201 | 123800 | 23789051200 | 151200 | 151100 | 151300 | 151100 | 202 |
| 406 | 20231201 | 123700 | 23758508200 | 151100 | 151100 | 151200 | 151000 | 548 |
| 407 | 20231201 | 123600 | 23675694900 | 151000 | 151000 | 151100 | 151000 | 225 |
| 408 | 20231201 | 123500 | 23641713700 | 151000 | 150900 | 151000 | 150900 | 141 |
| 409 | 20231201 | 123400 | 23620423600 | 151000 | 150900 | 151000 | 150900 | 212 |
| 410 | 20231201 | 123300 | 23588428500 | 151000 | 150900 | 151000 | 150900 | 178 |
| 411 | 20231201 | 123200 | 23561567200 | 151000 | 151000 | 151000 | 150900 | 189 |
| 412 | 20231201 | 123100 | 23533033300 | 151000 | 150900 | 151100 | 150900 | 228 |
| 413 | 20231201 | 123000 | 23498610900 | 150900 | 151000 | 151000 | 150900 | 466 |
| 414 | 20231201 | 122900 | 23428255100 | 150900 | 150900 | 151000 | 150900 | 267 |
| 415 | 20231201 | 122800 | 23387957600 | 150900 | 150900 | 151000 | 150800 | 229 |
| 416 | 20231201 | 122700 | 23353403200 | 150900 | 150800 | 150900 | 150700 | 357 |
| 417 | 20231201 | 122600 | 23299547900 | 150800 | 150600 | 150800 | 150600 | 188 |
| 418 | 20231201 | 122500 | 23271214800 | 150700 | 150500 | 150700 | 150500 | 210 |
| 419 | 20231201 | 122400 | 23239594900 | 150600 | 150600 | 150600 | 150500 | 127 |
| 420 | 20231201 | 122300 | 23220473800 | 150600 | 150700 | 150700 | 150500 | 372 |
| 421 | 20231201 | 122200 | 23164431800 | 150700 | 150600 | 150700 | 150500 | 187 |
| 422 | 20231201 | 122100 | 23136269600 | 150600 | 150500 | 150600 | 150500 | 583 |
| 423 | 20231201 | 122000 | 23048473300 | 150500 | 150400 | 150600 | 150400 | 459 |
| 424 | 20231201 | 121900 | 22979388200 | 150500 | 150400 | 150500 | 150400 | 415 |
| 425 | 20231201 | 121800 | 22916951300 | 150400 | 150200 | 150400 | 150200 | 276 |
| 426 | 20231201 | 121700 | 22875475000 | 150300 | 150200 | 150300 | 150200 | 165 |
| 427 | 20231201 | 121600 | 22850686200 | 150200 | 150300 | 150400 | 150200 | 256 |
| 428 | 20231201 | 121500 | 22812217100 | 150200 | 150200 | 150300 | 150200 | 188 |
| 429 | 20231201 | 121400 | 22783978700 | 150200 | 150200 | 150300 | 150200 | 169 |
| 430 | 20231201 | 121300 | 22758591700 | 150200 | 150300 | 150300 | 150200 | 358 |
| 431 | 20231201 | 121200 | 22704807300 | 150200 | 150100 | 150300 | 150100 | 479 |
| 432 | 20231201 | 121100 | 22632832900 | 150100 | 150100 | 150200 | 150100 | 384 |
| 433 | 20231201 | 121000 | 22575192100 | 150100 | 149900 | 150300 | 149800 | 771 |
| 434 | 20231201 | 120900 | 22459568100 | 149900 | 149700 | 149900 | 149700 | 605 |
| 435 | 20231201 | 120800 | 22368949800 | 149700 | 149800 | 149800 | 149700 | 255 |
| 436 | 20231201 | 120700 | 22330766900 | 149700 | 149700 | 149800 | 149700 | 170 |
| 437 | 20231201 | 120600 | 22305317200 | 149700 | 149700 | 149800 | 149700 | 260 |
| 438 | 20231201 | 120500 | 22266393100 | 149800 | 149700 | 149800 | 149700 | 416 |
| 439 | 20231201 | 120400 | 22204115700 | 149700 | 149700 | 149800 | 149700 | 283 |
| 440 | 20231201 | 120300 | 22161739500 | 149700 | 149700 | 149800 | 149700 | 171 |
| 441 | 20231201 | 120200 | 22136137300 | 149800 | 149800 | 149800 | 149700 | 249 |
| 442 | 20231201 | 120100 | 22098859100 | 149700 | 149800 | 149900 | 149700 | 383 |
| 443 | 20231201 | 120000 | 22041490400 | 149800 | 149600 | 149800 | 149500 | 428 |
| 444 | 20231201 | 115900 | 21977441100 | 149500 | 149500 | 149600 | 149500 | 331 |
| 445 | 20231201 | 115800 | 21927956400 | 149600 | 149600 | 149700 | 149500 | 1033 |
| 446 | 20231201 | 115700 | 21773484600 | 149600 | 149600 | 149700 | 149500 | 177 |
| 447 | 20231201 | 115600 | 21747012500 | 149600 | 149700 | 149700 | 149600 | 514 |
| 448 | 20231201 | 115500 | 21670111000 | 149700 | 149600 | 149700 | 149600 | 326 |
| 449 | 20231201 | 115400 | 21621332800 | 149600 | 149800 | 149900 | 149600 | 894 |
| 450 | 20231201 | 115300 | 21487519800 | 149800 | 149800 | 149900 | 149700 | 432 |
| 451 | 20231201 | 115200 | 21422824300 | 149900 | 149700 | 149900 | 149700 | 379 |
| 452 | 20231201 | 115100 | 21366068800 | 149700 | 149700 | 149800 | 149700 | 572 |
| 453 | 20231201 | 115000 | 21280419700 | 149800 | 149900 | 149900 | 149700 | 709 |
| 454 | 20231201 | 114900 | 21174213100 | 150000 | 149900 | 150000 | 149800 | 311 |
| 455 | 20231201 | 114800 | 21127613500 | 149900 | 149900 | 150000 | 149800 | 485 |
| 456 | 20231201 | 114700 | 21054913500 | 149800 | 149900 | 150000 | 149800 | 1466 |
| 457 | 20231201 | 114600 | 20835187700 | 149900 | 149900 | 150000 | 149800 | 740 |
| 458 | 20231201 | 114500 | 20724247700 | 149900 | 149800 | 149900 | 149800 | 665 |
| 459 | 20231201 | 114400 | 20624614300 | 149800 | 149800 | 150000 | 149800 | 749 |
| 460 | 20231201 | 114300 | 20512373400 | 149900 | 150000 | 150100 | 149800 | 2554 |
| 461 | 20231201 | 114200 | 20129424800 | 150100 | 150000 | 150100 | 150000 | 372 |
| 462 | 20231201 | 114100 | 20073621500 | 150100 | 150100 | 150100 | 150000 | 802 |
| 463 | 20231201 | 114000 | 19953287500 | 150200 | 150100 | 150200 | 150000 | 698 |
| 464 | 20231201 | 113900 | 19848562700 | 150100 | 150000 | 150200 | 150000 | 412 |
| 465 | 20231201 | 113800 | 19786720800 | 150000 | 150100 | 150200 | 150000 | 400 |
| 466 | 20231201 | 113700 | 19726706100 | 150100 | 150100 | 150200 | 150000 | 285 |
| 467 | 20231201 | 113600 | 19683939100 | 150100 | 150000 | 150200 | 150000 | 916 |
| 468 | 20231201 | 113500 | 19546529400 | 150000 | 150200 | 150200 | 150000 | 2528 |
| 469 | 20231201 | 113400 | 19167028400 | 150200 | 150300 | 150300 | 150200 | 275 |
| 470 | 20231201 | 113300 | 19125722400 | 150200 | 150300 | 150300 | 150200 | 249 |
| 471 | 20231201 | 113200 | 19088316300 | 150200 | 150200 | 150200 | 150100 | 475 |
| 472 | 20231201 | 113100 | 19016991300 | 150200 | 150300 | 150400 | 150200 | 485 |
| 473 | 20231201 | 113000 | 18944111700 | 150200 | 150100 | 150300 | 150100 | 453 |
| 474 | 20231201 | 112900 | 18876073600 | 150100 | 150200 | 150200 | 150100 | 619 |
| 475 | 20231201 | 112800 | 18783150000 | 150300 | 150100 | 150400 | 150100 | 760 |
| 476 | 20231201 | 112700 | 18668972100 | 150100 | 150200 | 150300 | 150100 | 444 |
| 477 | 20231201 | 112600 | 18602281000 | 150300 | 150200 | 150300 | 150200 | 767 |
| 478 | 20231201 | 112500 | 18487075100 | 150200 | 150200 | 150300 | 150200 | 304 |
| 479 | 20231201 | 112400 | 18441399600 | 150300 | 150400 | 150400 | 150200 | 408 |
| 480 | 20231201 | 112300 | 18380076000 | 150300 | 150400 | 150400 | 150300 | 481 |
| 481 | 20231201 | 112200 | 18307780400 | 150400 | 150300 | 150400 | 150300 | 284 |
| 482 | 20231201 | 112100 | 18265091800 | 150300 | 150400 | 150400 | 150200 | 891 |
| 483 | 20231201 | 112000 | 18131188800 | 150400 | 150300 | 150400 | 150200 | 706 |
| 484 | 20231201 | 111900 | 18025120600 | 150300 | 150300 | 150400 | 150200 | 285 |
| 485 | 20231201 | 111800 | 17982287700 | 150300 | 150300 | 150400 | 150300 | 328 |
| 486 | 20231201 | 111700 | 17932981300 | 150300 | 150300 | 150400 | 150200 | 510 |
| 487 | 20231201 | 111600 | 17856334500 | 150300 | 150300 | 150400 | 150200 | 352 |
| 488 | 20231201 | 111500 | 17803432400 | 150300 | 150200 | 150400 | 150200 | 551 |
| 489 | 20231201 | 111400 | 17720630700 | 150200 | 150300 | 150400 | 150200 | 463 |
| 490 | 20231201 | 111300 | 17651082000 | 150200 | 150400 | 150400 | 150200 | 353 |
| 491 | 20231201 | 111200 | 17598042400 | 150300 | 150200 | 150400 | 150200 | 357 |
| 492 | 20231201 | 111100 | 17544387700 | 150200 | 150300 | 150500 | 150200 | 1061 |
| 493 | 20231201 | 111000 | 17384933900 | 150300 | 150300 | 150400 | 150300 | 552 |
| 494 | 20231201 | 110900 | 17301954600 | 150300 | 150300 | 150500 | 150300 | 584 |
| 495 | 20231201 | 110800 | 17214165400 | 150400 | 150400 | 150500 | 150300 | 538 |
| 496 | 20231201 | 110700 | 17133278900 | 150400 | 150400 | 150500 | 150300 | 463 |
| 497 | 20231201 | 110600 | 17063630900 | 150400 | 150400 | 150500 | 150300 | 865 |
| 498 | 20231201 | 110500 | 16933585100 | 150400 | 150300 | 150500 | 150300 | 737 |
| 499 | 20231201 | 110400 | 16822778900 | 150300 | 150400 | 150500 | 150300 | 436 |
| 500 | 20231201 | 110300 | 16757219600 | 150500 | 150300 | 150600 | 150300 | 671 |
| 501 | 20231201 | 110200 | 16656286600 | 150300 | 150400 | 150500 | 150300 | 992 |
| 502 | 20231201 | 110100 | 16507087500 | 150400 | 150500 | 150500 | 150400 | 821 |
| 503 | 20231201 | 110000 | 16383539600 | 150500 | 150700 | 150800 | 150500 | 1758 |
| 504 | 20231201 | 105900 | 16118775000 | 150700 | 150800 | 150900 | 150700 | 765 |
| 505 | 20231201 | 105800 | 16003436500 | 150800 | 151100 | 151100 | 150800 | 350 |
| 506 | 20231201 | 105700 | 15950603100 | 151100 | 150900 | 151200 | 150800 | 834 |
| 507 | 20231201 | 105600 | 15824714000 | 150800 | 151200 | 151400 | 150600 | 2835 |
| 508 | 20231201 | 105500 | 15396867900 | 151300 | 150900 | 151300 | 150800 | 416 |
| 509 | 20231201 | 105400 | 15334036100 | 151100 | 150600 | 151100 | 150600 | 1142 |
| 510 | 20231201 | 105300 | 15161831000 | 150500 | 150900 | 150900 | 150500 | 2668 |
| 511 | 20231201 | 105200 | 14759798900 | 151000 | 151300 | 151400 | 151000 | 3980 |
| 512 | 20231201 | 105100 | 14158419300 | 151200 | 151100 | 151500 | 151100 | 1326 |
| 513 | 20231201 | 105000 | 13957829200 | 151100 | 151200 | 151300 | 151100 | 1863 |
| 514 | 20231201 | 104900 | 13676257100 | 151200 | 151100 | 151300 | 151100 | 1790 |
| 515 | 20231201 | 104800 | 13405653800 | 151200 | 152100 | 152100 | 151100 | 2827 |
| 516 | 20231201 | 104700 | 12977192300 | 152100 | 152200 | 152200 | 152000 | 741 |
| 517 | 20231201 | 104600 | 12864476900 | 152200 | 152400 | 152400 | 152200 | 384 |
| 518 | 20231201 | 104500 | 12805998200 | 152400 | 151900 | 152400 | 151900 | 671 |
| 519 | 20231201 | 104400 | 12703891500 | 151900 | 152500 | 152500 | 151800 | 2478 |
| 520 | 20231201 | 104300 | 12327010600 | 152400 | 152600 | 152600 | 152400 | 660 |
| 521 | 20231201 | 104200 | 12226355300 | 152600 | 153100 | 153100 | 152300 | 4497 |
| 522 | 20231201 | 104100 | 11539525800 | 153000 | 153100 | 153200 | 153000 | 680 |
| 523 | 20231201 | 104000 | 11435417800 | 153200 | 153200 | 153300 | 153100 | 832 |
| 524 | 20231201 | 103900 | 11307995600 | 153300 | 153200 | 153300 | 153100 | 239 |
| 525 | 20231201 | 103800 | 11271380500 | 153100 | 153300 | 153400 | 153100 | 727 |
| 526 | 20231201 | 103700 | 11159982000 | 153400 | 153300 | 153500 | 153100 | 1308 |
| 527 | 20231201 | 103600 | 10959563000 | 153300 | 153400 | 153400 | 153200 | 337 |
| 528 | 20231201 | 103500 | 10907904300 | 153300 | 153300 | 153500 | 153300 | 656 |
| 529 | 20231201 | 103400 | 10807327800 | 153400 | 153300 | 153400 | 153300 | 178 |
| 530 | 20231201 | 103300 | 10780034200 | 153400 | 153400 | 153500 | 153300 | 730 |
| 531 | 20231201 | 103200 | 10668081900 | 153400 | 153600 | 153600 | 153300 | 1458 |
| 532 | 20231201 | 103100 | 10444361400 | 153600 | 153800 | 153900 | 153600 | 1542 |
| 533 | 20231201 | 103000 | 10207302300 | 153800 | 153800 | 154000 | 153800 | 373 |
| 534 | 20231201 | 102900 | 10149918700 | 153800 | 154000 | 154000 | 153800 | 750 |
| 535 | 20231201 | 102800 | 10034488900 | 154000 | 153900 | 154000 | 153900 | 206 |
| 536 | 20231201 | 102700 | 10002778200 | 153900 | 153900 | 154000 | 153900 | 258 |
| 537 | 20231201 | 102600 | 9963063700 | 153900 | 154000 | 154000 | 153800 | 647 |
| 538 | 20231201 | 102500 | 9863457400 | 154000 | 154100 | 154200 | 154000 | 218 |
| 539 | 20231201 | 102400 | 9829868600 | 154200 | 153900 | 154200 | 153900 | 869 |
| 540 | 20231201 | 102300 | 9696066700 | 153900 | 154100 | 154100 | 153900 | 2109 |
| 541 | 20231201 | 102200 | 9371232000 | 154100 | 154000 | 154100 | 154000 | 138 |
| 542 | 20231201 | 102100 | 9349975400 | 154100 | 154200 | 154200 | 154100 | 1981 |
| 543 | 20231201 | 102000 | 9044648500 | 154200 | 154200 | 154300 | 154200 | 49 |
| 544 | 20231201 | 101900 | 9037092600 | 154200 | 154300 | 154300 | 154200 | 134 |
| 545 | 20231201 | 101800 | 9016425800 | 154200 | 154300 | 154300 | 154200 | 80 |
| 546 | 20231201 | 101700 | 9004085400 | 154200 | 154300 | 154300 | 154200 | 66 |
| 547 | 20231201 | 101600 | 8993906000 | 154300 | 154300 | 154300 | 154200 | 771 |
| 548 | 20231201 | 101500 | 8874961600 | 154300 | 154500 | 154500 | 154300 | 176 |
| 549 | 20231201 | 101400 | 8847788400 | 154500 | 154500 | 154500 | 154400 | 109 |
| 550 | 20231201 | 101300 | 8830950900 | 154500 | 154400 | 154500 | 154400 | 41 |
| 551 | 20231201 | 101200 | 8824616900 | 154500 | 154500 | 154500 | 154400 | 92 |
| 552 | 20231201 | 101100 | 8810404200 | 154400 | 154400 | 154500 | 154400 | 58 |
| 553 | 20231201 | 101000 | 8801447800 | 154400 | 154600 | 154600 | 154400 | 367 |
| 554 | 20231201 | 100900 | 8744746400 | 154600 | 154500 | 154600 | 154500 | 201 |
| 555 | 20231201 | 100800 | 8713691000 | 154500 | 154400 | 154700 | 154400 | 1181 |
| 556 | 20231201 | 100700 | 8531128000 | 154500 | 154500 | 154500 | 154400 | 94 |
| 557 | 20231201 | 100600 | 8516609700 | 154500 | 154400 | 154500 | 154400 | 170 |
| 558 | 20231201 | 100500 | 8490359100 | 154400 | 154400 | 154500 | 154400 | 52 |
| 559 | 20231201 | 100400 | 8482329500 | 154300 | 154700 | 154700 | 154200 | 1026 |
| 560 | 20231201 | 100300 | 8324004800 | 154700 | 154700 | 154900 | 154600 | 327 |
| 561 | 20231201 | 100200 | 8273393300 | 154500 | 154300 | 154500 | 154200 | 429 |
| 562 | 20231201 | 100100 | 8207185800 | 154300 | 154100 | 154300 | 154100 | 312 |
| 563 | 20231201 | 100000 | 8159097200 | 154200 | 154100 | 154200 | 154100 | 332 |
| 564 | 20231201 | 095900 | 8107932000 | 154100 | 154100 | 154200 | 154000 | 324 |
| 565 | 20231201 | 095800 | 8058024800 | 154100 | 154200 | 154200 | 154000 | 669 |
| 566 | 20231201 | 095700 | 7954959400 | 154100 | 154200 | 154200 | 154100 | 488 |
| 567 | 20231201 | 095600 | 7879755700 | 154100 | 154100 | 154300 | 154000 | 673 |
| 568 | 20231201 | 095500 | 7776060800 | 154100 | 154100 | 154200 | 154100 | 749 |
| 569 | 20231201 | 095400 | 7660624200 | 154200 | 154200 | 154300 | 154100 | 574 |
| 570 | 20231201 | 095300 | 7572145400 | 154200 | 154200 | 154300 | 154100 | 1069 |
| 571 | 20231201 | 095200 | 7407329700 | 154200 | 154400 | 154400 | 154200 | 658 |
| 572 | 20231201 | 095100 | 7305796300 | 154300 | 154200 | 154400 | 154200 | 292 |
| 573 | 20231201 | 095000 | 7260749800 | 154300 | 154500 | 154500 | 154200 | 1797 |
| 574 | 20231201 | 094900 | 6983507900 | 154400 | 154400 | 154600 | 154400 | 347 |
| 575 | 20231201 | 094800 | 6929908900 | 154400 | 154600 | 154600 | 154400 | 326 |
| 576 | 20231201 | 094700 | 6879552000 | 154600 | 154500 | 154600 | 154400 | 653 |
| 577 | 20231201 | 094600 | 6778659300 | 154400 | 154300 | 154500 | 154200 | 395 |
| 578 | 20231201 | 094500 | 6717697000 | 154300 | 154400 | 154400 | 154200 | 452 |
| 579 | 20231201 | 094400 | 6647951400 | 154400 | 154200 | 154400 | 154200 | 380 |
| 580 | 20231201 | 094300 | 6589310800 | 154200 | 154100 | 154300 | 154100 | 376 |
| 581 | 20231201 | 094200 | 6531347400 | 154200 | 154400 | 154400 | 154100 | 1072 |
| 582 | 20231201 | 094100 | 6365993300 | 154500 | 154300 | 154600 | 154200 | 910 |
| 583 | 20231201 | 094000 | 6225452400 | 154300 | 154200 | 154400 | 154100 | 607 |
| 584 | 20231201 | 093900 | 6131837900 | 154200 | 154200 | 154300 | 154100 | 264 |
| 585 | 20231201 | 093800 | 6091141900 | 154200 | 154500 | 154500 | 154000 | 2803 |
| 586 | 20231201 | 093700 | 5659025100 | 154400 | 154800 | 154800 | 154400 | 763 |
| 587 | 20231201 | 093600 | 5541046900 | 154700 | 154800 | 154900 | 154700 | 214 |
| 588 | 20231201 | 093500 | 5507932400 | 154800 | 154900 | 154900 | 154600 | 594 |
| 589 | 20231201 | 093400 | 5416008000 | 155000 | 154600 | 155200 | 154600 | 641 |
| 590 | 20231201 | 093300 | 5316722700 | 154600 | 155000 | 155000 | 154500 | 471 |
| 591 | 20231201 | 093200 | 5243861300 | 155100 | 154700 | 155200 | 154500 | 744 |
| 592 | 20231201 | 093100 | 5128673300 | 154700 | 154700 | 154800 | 154300 | 2178 |
| 593 | 20231201 | 093000 | 4792128300 | 154600 | 155000 | 155200 | 154600 | 1768 |
| 594 | 20231201 | 092900 | 4518521300 | 155200 | 154900 | 155200 | 154900 | 714 |
| 595 | 20231201 | 092800 | 4407875800 | 155000 | 154800 | 155000 | 154700 | 1243 |
| 596 | 20231201 | 092700 | 4215507300 | 154800 | 155400 | 155400 | 154800 | 3095 |
| 597 | 20231201 | 092600 | 3735767900 | 155400 | 155800 | 155800 | 155300 | 1452 |
| 598 | 20231201 | 092500 | 3509925700 | 155900 | 155900 | 155900 | 155700 | 176 |
| 599 | 20231201 | 092400 | 3482516800 | 155700 | 155800 | 155800 | 155700 | 300 |
| 600 | 20231201 | 092300 | 3435794200 | 155800 | 155800 | 155800 | 155700 | 339 |
| 601 | 20231201 | 092200 | 3382987300 | 155800 | 155600 | 155900 | 155600 | 240 |
| 602 | 20231201 | 092100 | 3345608600 | 155600 | 155800 | 155800 | 155500 | 505 |
| 603 | 20231201 | 092000 | 3267004600 | 155900 | 155800 | 155900 | 155700 | 189 |
| 604 | 20231201 | 091900 | 3237557300 | 155800 | 155700 | 156000 | 155700 | 254 |
| 605 | 20231201 | 091800 | 3197979500 | 155600 | 155300 | 155700 | 155200 | 989 |
| 606 | 20231201 | 091700 | 3044310000 | 155200 | 155900 | 155900 | 155200 | 1563 |
| 607 | 20231201 | 091600 | 2801229200 | 155900 | 156100 | 156100 | 155500 | 2441 |
| 608 | 20231201 | 091500 | 2420982700 | 156100 | 156400 | 156500 | 156100 | 1414 |
| 609 | 20231201 | 091400 | 2199907900 | 156400 | 156800 | 156900 | 156400 | 1456 |
| 610 | 20231201 | 091300 | 1971812700 | 156800 | 157400 | 157700 | 156800 | 1085 |
| 611 | 20231201 | 091200 | 1801181200 | 157400 | 157200 | 157400 | 157100 | 347 |
| 612 | 20231201 | 091100 | 1746624900 | 157200 | 157200 | 157300 | 157100 | 428 |
| 613 | 20231201 | 091000 | 1679322700 | 157100 | 156900 | 157200 | 156900 | 343 |
| 614 | 20231201 | 090900 | 1625475100 | 156900 | 156000 | 156900 | 155700 | 1135 |
| 615 | 20231201 | 090800 | 1448340800 | 156200 | 155700 | 156200 | 155700 | 1202 |
| 616 | 20231201 | 090700 | 1261105300 | 155700 | 155700 | 155800 | 155700 | 467 |
| 617 | 20231201 | 090600 | 1188366300 | 155700 | 155800 | 155800 | 155600 | 446 |
| 618 | 20231201 | 090500 | 1118928500 | 155800 | 155600 | 155800 | 155500 | 886 |
| 619 | 20231201 | 090400 | 981024500 | 155500 | 155500 | 155600 | 155400 | 784 |
| 620 | 20231201 | 090300 | 859108600 | 155500 | 155400 | 155600 | 155400 | 576 |
| 621 | 20231201 | 090200 | 769541500 | 155500 | 156100 | 156300 | 155500 | 925 |
| 622 | 20231201 | 090100 | 625358800 | 156100 | 155600 | 156300 | 155400 | 619 |
| 623 | 20231201 | 090000 | 528865900 | 155000 | 156200 | 156200 | 154600 | 3395 |