37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 194000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 3755 |
| 3 | 20231215 | 193900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 4 | 20231215 | 193800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 5 | 20231215 | 193700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 6 | 20231215 | 193600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 7 | 20231215 | 193500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 8 | 20231215 | 193400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 9 | 20231215 | 193300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 10 | 20231215 | 193200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 11 | 20231215 | 193100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 12 | 20231215 | 193000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 13 | 20231215 | 192900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 14 | 20231215 | 192800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 15 | 20231215 | 192700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 16 | 20231215 | 192600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 17 | 20231215 | 192500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 18 | 20231215 | 192400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 19 | 20231215 | 192300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 20 | 20231215 | 192200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 21 | 20231215 | 192100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 22 | 20231215 | 192000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 23 | 20231215 | 191900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 24 | 20231215 | 191800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 25 | 20231215 | 191700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 26 | 20231215 | 191600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 27 | 20231215 | 191500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 28 | 20231215 | 191400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 29 | 20231215 | 191300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 30 | 20231215 | 191200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 31 | 20231215 | 191100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 32 | 20231215 | 191000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 3755 |
| 33 | 20231215 | 190900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 34 | 20231215 | 190800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 35 | 20231215 | 190700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 36 | 20231215 | 190600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 37 | 20231215 | 190500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 38 | 20231215 | 190400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 39 | 20231215 | 190300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 40 | 20231215 | 190200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 41 | 20231215 | 190100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 42 | 20231215 | 190000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 43 | 20231215 | 185900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 44 | 20231215 | 185800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 45 | 20231215 | 185700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 46 | 20231215 | 185600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 47 | 20231215 | 185500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 48 | 20231215 | 185400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 49 | 20231215 | 185300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 50 | 20231215 | 185200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 51 | 20231215 | 185100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 52 | 20231215 | 185000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 53 | 20231215 | 184900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 54 | 20231215 | 184800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 55 | 20231215 | 184700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 56 | 20231215 | 184600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 57 | 20231215 | 184500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 58 | 20231215 | 184400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 59 | 20231215 | 184300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 60 | 20231215 | 184200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 61 | 20231215 | 184100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 62 | 20231215 | 184000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 3755 |
| 63 | 20231215 | 183900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 64 | 20231215 | 183800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 65 | 20231215 | 183700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 66 | 20231215 | 183600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 67 | 20231215 | 183500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 68 | 20231215 | 183400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 69 | 20231215 | 183300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 70 | 20231215 | 183200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 71 | 20231215 | 183100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 72 | 20231215 | 183000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 73 | 20231215 | 182900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 74 | 20231215 | 182800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 75 | 20231215 | 182700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 76 | 20231215 | 182600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 77 | 20231215 | 182500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 78 | 20231215 | 182400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 79 | 20231215 | 182300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 80 | 20231215 | 182200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 81 | 20231215 | 182100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 82 | 20231215 | 182000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 83 | 20231215 | 181900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 84 | 20231215 | 181800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 85 | 20231215 | 181700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 86 | 20231215 | 181600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 87 | 20231215 | 181500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 88 | 20231215 | 181400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 89 | 20231215 | 181300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 90 | 20231215 | 181200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 91 | 20231215 | 181100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 92 | 20231215 | 181000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 3755 |
| 93 | 20231215 | 180900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 94 | 20231215 | 180800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 95 | 20231215 | 180700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 96 | 20231215 | 180600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 97 | 20231215 | 180500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 98 | 20231215 | 180400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 99 | 20231215 | 180300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 100 | 20231215 | 180200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 101 | 20231215 | 180100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 102 | 20231215 | 180000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 103 | 20231215 | 175900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 104 | 20231215 | 175800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 105 | 20231215 | 175700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 106 | 20231215 | 175600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 107 | 20231215 | 175500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 108 | 20231215 | 175400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 109 | 20231215 | 175300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 110 | 20231215 | 175200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 111 | 20231215 | 175100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 112 | 20231215 | 175000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 113 | 20231215 | 174900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 114 | 20231215 | 174800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 115 | 20231215 | 174700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 116 | 20231215 | 174600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 117 | 20231215 | 174500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 118 | 20231215 | 174400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 119 | 20231215 | 174300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 120 | 20231215 | 174200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 121 | 20231215 | 174100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 122 | 20231215 | 174000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 3755 |
| 123 | 20231215 | 173900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 124 | 20231215 | 173800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 125 | 20231215 | 173700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 126 | 20231215 | 173600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 127 | 20231215 | 173500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 128 | 20231215 | 173400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 129 | 20231215 | 173300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 130 | 20231215 | 173200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 131 | 20231215 | 173100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 132 | 20231215 | 173000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 133 | 20231215 | 172900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 134 | 20231215 | 172800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 135 | 20231215 | 172700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 136 | 20231215 | 172600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 137 | 20231215 | 172500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 138 | 20231215 | 172400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 139 | 20231215 | 172300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 140 | 20231215 | 172200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 141 | 20231215 | 172100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 142 | 20231215 | 172000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 143 | 20231215 | 171900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 144 | 20231215 | 171800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 145 | 20231215 | 171700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 146 | 20231215 | 171600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 147 | 20231215 | 171500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 148 | 20231215 | 171400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 149 | 20231215 | 171300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 150 | 20231215 | 171200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 151 | 20231215 | 171100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 152 | 20231215 | 171000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 3755 |
| 153 | 20231215 | 170900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 154 | 20231215 | 170800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 155 | 20231215 | 170700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 156 | 20231215 | 170600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 157 | 20231215 | 170500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 158 | 20231215 | 170400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 159 | 20231215 | 170300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 160 | 20231215 | 170200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 161 | 20231215 | 170100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 162 | 20231215 | 170000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 163 | 20231215 | 165900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 164 | 20231215 | 165800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 165 | 20231215 | 165700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 166 | 20231215 | 165600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 167 | 20231215 | 165500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 168 | 20231215 | 165400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 169 | 20231215 | 165300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 170 | 20231215 | 165200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 171 | 20231215 | 165100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 172 | 20231215 | 165000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 173 | 20231215 | 164900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 174 | 20231215 | 164800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 175 | 20231215 | 164700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 176 | 20231215 | 164600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 177 | 20231215 | 164500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 178 | 20231215 | 164400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 179 | 20231215 | 164300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 180 | 20231215 | 164200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 181 | 20231215 | 164100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 182 | 20231215 | 164000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 3755 |
| 183 | 20231215 | 163900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 184 | 20231215 | 163800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 185 | 20231215 | 163700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 186 | 20231215 | 163600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 187 | 20231215 | 163500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 188 | 20231215 | 163400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 189 | 20231215 | 163300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 190 | 20231215 | 163200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 191 | 20231215 | 163100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 192 | 20231215 | 163000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 193 | 20231215 | 162900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 194 | 20231215 | 162800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 195 | 20231215 | 162700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 196 | 20231215 | 162600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 197 | 20231215 | 162500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 198 | 20231215 | 162400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 199 | 20231215 | 162300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 200 | 20231215 | 162200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 201 | 20231215 | 162100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 202 | 20231215 | 162000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 203 | 20231215 | 161900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 204 | 20231215 | 161800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 205 | 20231215 | 161700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 206 | 20231215 | 161600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 207 | 20231215 | 161500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 208 | 20231215 | 161400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 209 | 20231215 | 161300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 210 | 20231215 | 161200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 211 | 20231215 | 161100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 212 | 20231215 | 161000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 3755 |
| 213 | 20231215 | 160900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 214 | 20231215 | 160800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 215 | 20231215 | 160700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 216 | 20231215 | 160600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 217 | 20231215 | 160500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 218 | 20231215 | 160400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 219 | 20231215 | 160300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 220 | 20231215 | 160200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 221 | 20231215 | 160100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 222 | 20231215 | 160000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 223 | 20231215 | 155900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 224 | 20231215 | 155800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 225 | 20231215 | 155700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 226 | 20231215 | 155600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 227 | 20231215 | 155500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 228 | 20231215 | 155400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 229 | 20231215 | 155300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 230 | 20231215 | 155200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 231 | 20231215 | 155100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 232 | 20231215 | 155000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 233 | 20231215 | 154900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 234 | 20231215 | 154800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 235 | 20231215 | 154700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 236 | 20231215 | 154600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 237 | 20231215 | 154500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 238 | 20231215 | 154400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 239 | 20231215 | 154300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 240 | 20231215 | 154200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 241 | 20231215 | 154100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 242 | 20231215 | 154000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 3755 |
| 243 | 20231215 | 153900 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 244 | 20231215 | 153800 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 245 | 20231215 | 153700 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 246 | 20231215 | 153600 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 247 | 20231215 | 153500 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 248 | 20231215 | 153400 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 249 | 20231215 | 153300 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 250 | 20231215 | 153200 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 251 | 20231215 | 153100 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 252 | 20231215 | 153000 | 10129721100 | 109400 | 109400 | 109400 | 109400 | 3755 |
| 253 | 20231215 | 152900 | 9718924100 | 108600 | 108600 | 108600 | 108600 | 0 |
| 254 | 20231215 | 152800 | 9718924100 | 108600 | 108600 | 108600 | 108600 | 0 |
| 255 | 20231215 | 152700 | 9718924100 | 108600 | 108600 | 108600 | 108600 | 0 |
| 256 | 20231215 | 152600 | 9718924100 | 108600 | 108600 | 108600 | 108600 | 0 |
| 257 | 20231215 | 152500 | 9718924100 | 108600 | 108600 | 108600 | 108600 | 0 |
| 258 | 20231215 | 152400 | 9718924100 | 108600 | 108600 | 108600 | 108600 | 0 |
| 259 | 20231215 | 152300 | 9718924100 | 108600 | 108600 | 108600 | 108600 | 0 |
| 260 | 20231215 | 152200 | 9718924100 | 108600 | 108600 | 108600 | 108600 | 0 |
| 261 | 20231215 | 152100 | 9718924100 | 108600 | 108600 | 108600 | 108600 | 0 |
| 262 | 20231215 | 152000 | 9718924100 | 108600 | 108600 | 108600 | 108600 | 0 |
| 263 | 20231215 | 151900 | 9718924100 | 108600 | 108700 | 108700 | 108300 | 84 |
| 264 | 20231215 | 151800 | 9709807200 | 108700 | 108300 | 108700 | 108300 | 39 |
| 265 | 20231215 | 151700 | 9705572700 | 108600 | 108400 | 108700 | 108300 | 218 |
| 266 | 20231215 | 151600 | 9681922700 | 108300 | 108200 | 108400 | 107900 | 381 |
| 267 | 20231215 | 151500 | 9640718100 | 108200 | 108000 | 108200 | 107900 | 461 |
| 268 | 20231215 | 151400 | 9590920100 | 108100 | 108100 | 108200 | 108100 | 290 |
| 269 | 20231215 | 151300 | 9559566400 | 108100 | 108100 | 108200 | 108000 | 211 |
| 270 | 20231215 | 151200 | 9536764900 | 108100 | 108200 | 108200 | 108000 | 295 |
| 271 | 20231215 | 151100 | 9504894300 | 108300 | 108200 | 108300 | 107900 | 465 |
| 272 | 20231215 | 151000 | 9454614000 | 108200 | 108500 | 108500 | 108200 | 213 |
| 273 | 20231215 | 150900 | 9431544200 | 108500 | 108600 | 108700 | 108400 | 274 |
| 274 | 20231215 | 150800 | 9401784600 | 108600 | 108500 | 108700 | 108500 | 259 |
| 275 | 20231215 | 150700 | 9373666800 | 108500 | 108200 | 108600 | 108100 | 320 |
| 276 | 20231215 | 150600 | 9339006100 | 108200 | 108600 | 108600 | 108200 | 323 |
| 277 | 20231215 | 150500 | 9303976800 | 108500 | 108300 | 108700 | 108300 | 398 |
| 278 | 20231215 | 150400 | 9260791200 | 108400 | 108300 | 108500 | 108300 | 304 |
| 279 | 20231215 | 150300 | 9227845700 | 108100 | 108500 | 108500 | 108100 | 193 |
| 280 | 20231215 | 150200 | 9206937800 | 108600 | 108200 | 108600 | 108100 | 618 |
| 281 | 20231215 | 150100 | 9139935900 | 108200 | 108000 | 108300 | 107900 | 482 |
| 282 | 20231215 | 150000 | 9087877300 | 108100 | 108200 | 108200 | 108000 | 272 |
| 283 | 20231215 | 145900 | 9058481100 | 108200 | 108100 | 108200 | 108000 | 285 |
| 284 | 20231215 | 145800 | 9027690200 | 108100 | 107900 | 108100 | 107800 | 575 |
| 285 | 20231215 | 145700 | 8965630900 | 107800 | 107800 | 107800 | 107700 | 468 |
| 286 | 20231215 | 145600 | 8915196800 | 107700 | 107600 | 107800 | 107600 | 504 |
| 287 | 20231215 | 145500 | 8860941100 | 107800 | 107500 | 107800 | 107500 | 1208 |
| 288 | 20231215 | 145400 | 8730984300 | 107500 | 107600 | 107600 | 107500 | 216 |
| 289 | 20231215 | 145300 | 8707744300 | 107600 | 107800 | 107800 | 107500 | 127 |
| 290 | 20231215 | 145200 | 8694079600 | 107900 | 107700 | 108000 | 107500 | 367 |
| 291 | 20231215 | 145100 | 8654550900 | 107500 | 107900 | 107900 | 107500 | 492 |
| 292 | 20231215 | 145000 | 8601592400 | 107900 | 107700 | 107900 | 107700 | 198 |
| 293 | 20231215 | 144900 | 8580248500 | 107800 | 108100 | 108200 | 107800 | 226 |
| 294 | 20231215 | 144800 | 8555857100 | 108000 | 108100 | 108100 | 107900 | 249 |
| 295 | 20231215 | 144700 | 8528967000 | 108100 | 108200 | 108300 | 108000 | 250 |
| 296 | 20231215 | 144600 | 8501920100 | 108200 | 108200 | 108300 | 108200 | 394 |
| 297 | 20231215 | 144500 | 8459283800 | 108200 | 108200 | 108400 | 108200 | 190 |
| 298 | 20231215 | 144400 | 8438699700 | 108200 | 108400 | 108400 | 108100 | 98 |
| 299 | 20231215 | 144300 | 8428085300 | 108200 | 108100 | 108300 | 108100 | 541 |
| 300 | 20231215 | 144200 | 8369539800 | 108200 | 108100 | 108200 | 108100 | 124 |
| 301 | 20231215 | 144100 | 8356126500 | 108100 | 108200 | 108300 | 108100 | 201 |
| 302 | 20231215 | 144000 | 8334371100 | 108300 | 108300 | 108500 | 108300 | 145 |
| 303 | 20231215 | 143900 | 8318653100 | 108400 | 108300 | 108400 | 108300 | 124 |
| 304 | 20231215 | 143800 | 8305212600 | 108200 | 108200 | 108400 | 108200 | 596 |
| 305 | 20231215 | 143700 | 8240670100 | 108200 | 108100 | 108200 | 108000 | 394 |
| 306 | 20231215 | 143600 | 8198075000 | 108000 | 108200 | 108200 | 108000 | 175 |
| 307 | 20231215 | 143500 | 8179154800 | 108200 | 108200 | 108300 | 108200 | 147 |
| 308 | 20231215 | 143400 | 8163239200 | 108200 | 108200 | 108300 | 108200 | 134 |
| 309 | 20231215 | 143300 | 8148731900 | 108200 | 108200 | 108300 | 108200 | 82 |
| 310 | 20231215 | 143200 | 8139855100 | 108200 | 108100 | 108500 | 108000 | 434 |
| 311 | 20231215 | 143100 | 8092895700 | 108000 | 108000 | 108000 | 107900 | 429 |
| 312 | 20231215 | 143000 | 8046570500 | 108100 | 107900 | 108100 | 107900 | 88 |
| 313 | 20231215 | 142900 | 8037063600 | 107900 | 107800 | 108100 | 107700 | 1009 |
| 314 | 20231215 | 142800 | 7928279500 | 107700 | 107600 | 108100 | 107600 | 314 |
| 315 | 20231215 | 142700 | 7894476400 | 107500 | 107500 | 107600 | 107500 | 92 |
| 316 | 20231215 | 142600 | 7884581600 | 107600 | 107800 | 107800 | 107600 | 234 |
| 317 | 20231215 | 142500 | 7859385500 | 107800 | 107800 | 107900 | 107700 | 360 |
| 318 | 20231215 | 142400 | 7820574100 | 107800 | 107800 | 107900 | 107800 | 104 |
| 319 | 20231215 | 142300 | 7809358400 | 107800 | 107800 | 107900 | 107500 | 146 |
| 320 | 20231215 | 142200 | 7793625600 | 107500 | 107900 | 107900 | 107500 | 671 |
| 321 | 20231215 | 142100 | 7721386100 | 107900 | 108000 | 108000 | 107800 | 195 |
| 322 | 20231215 | 142000 | 7700342700 | 108000 | 108000 | 108100 | 108000 | 88 |
| 323 | 20231215 | 141900 | 7690834300 | 107900 | 107800 | 108000 | 107700 | 334 |
| 324 | 20231215 | 141800 | 7654797100 | 108000 | 108200 | 108300 | 107700 | 433 |
| 325 | 20231215 | 141700 | 7608024800 | 107800 | 107900 | 108200 | 107800 | 241 |
| 326 | 20231215 | 141600 | 7582031400 | 107800 | 107700 | 108000 | 107500 | 483 |
| 327 | 20231215 | 141500 | 7530012100 | 107700 | 107700 | 107800 | 107600 | 215 |
| 328 | 20231215 | 141400 | 7506855200 | 107800 | 107700 | 107900 | 107600 | 304 |
| 329 | 20231215 | 141300 | 7474111500 | 107600 | 107800 | 107800 | 107600 | 142 |
| 330 | 20231215 | 141200 | 7458813300 | 107800 | 107800 | 108100 | 107500 | 273 |
| 331 | 20231215 | 141100 | 7429361600 | 107800 | 107400 | 108400 | 107400 | 472 |
| 332 | 20231215 | 141000 | 7378487300 | 107700 | 107400 | 107700 | 107300 | 2054 |
| 333 | 20231215 | 140900 | 7157988100 | 107400 | 107300 | 107500 | 107300 | 112 |
| 334 | 20231215 | 140800 | 7145953600 | 107500 | 107300 | 107500 | 107200 | 391 |
| 335 | 20231215 | 140700 | 7103969700 | 107300 | 107400 | 107400 | 107300 | 308 |
| 336 | 20231215 | 140600 | 7070912700 | 107300 | 107500 | 107500 | 107300 | 356 |
| 337 | 20231215 | 140500 | 7032670300 | 107500 | 107500 | 107600 | 107500 | 274 |
| 338 | 20231215 | 140400 | 7003211600 | 107500 | 107700 | 107700 | 107500 | 375 |
| 339 | 20231215 | 140300 | 6962868100 | 107600 | 107800 | 107900 | 107600 | 208 |
| 340 | 20231215 | 140200 | 6940465400 | 107700 | 107900 | 107900 | 107700 | 208 |
| 341 | 20231215 | 140100 | 6918036400 | 107900 | 108100 | 108100 | 107800 | 136 |
| 342 | 20231215 | 140000 | 6903351300 | 107900 | 108100 | 108200 | 107900 | 225 |
| 343 | 20231215 | 135900 | 6879051800 | 108100 | 107900 | 108200 | 107800 | 328 |
| 344 | 20231215 | 135800 | 6843654200 | 107800 | 107700 | 107900 | 107600 | 123 |
| 345 | 20231215 | 135700 | 6830403600 | 107600 | 107700 | 107800 | 107600 | 124 |
| 346 | 20231215 | 135600 | 6817050500 | 107600 | 107800 | 107800 | 107600 | 194 |
| 347 | 20231215 | 135500 | 6796151500 | 107800 | 107800 | 108100 | 107700 | 259 |
| 348 | 20231215 | 135400 | 6768196800 | 107900 | 107900 | 108000 | 107800 | 187 |
| 349 | 20231215 | 135300 | 6748030300 | 107900 | 107800 | 107900 | 107700 | 280 |
| 350 | 20231215 | 135200 | 6717853200 | 107800 | 107700 | 107900 | 107700 | 214 |
| 351 | 20231215 | 135100 | 6694782200 | 107800 | 107700 | 107900 | 107700 | 550 |
| 352 | 20231215 | 135000 | 6635517500 | 107700 | 107800 | 107900 | 107700 | 188 |
| 353 | 20231215 | 134900 | 6615257900 | 107800 | 107800 | 107900 | 107700 | 272 |
| 354 | 20231215 | 134800 | 6585938300 | 107800 | 107800 | 107900 | 107700 | 157 |
| 355 | 20231215 | 134700 | 6569024700 | 107600 | 107600 | 107800 | 107600 | 365 |
| 356 | 20231215 | 134600 | 6529695400 | 107600 | 107800 | 107800 | 107600 | 256 |
| 357 | 20231215 | 134500 | 6502121800 | 107800 | 107900 | 107900 | 107800 | 165 |
| 358 | 20231215 | 134400 | 6484328500 | 107600 | 107700 | 107800 | 107600 | 281 |
| 359 | 20231215 | 134300 | 6454057700 | 107700 | 107800 | 107900 | 107600 | 170 |
| 360 | 20231215 | 134200 | 6435742000 | 107800 | 107700 | 107800 | 107600 | 456 |
| 361 | 20231215 | 134100 | 6386611900 | 107700 | 107800 | 107800 | 107700 | 472 |
| 362 | 20231215 | 134000 | 6335776600 | 107800 | 107900 | 108000 | 107700 | 818 |
| 363 | 20231215 | 133900 | 6247581500 | 107900 | 108100 | 108100 | 107900 | 657 |
| 364 | 20231215 | 133800 | 6176636800 | 108000 | 108200 | 108200 | 108000 | 166 |
| 365 | 20231215 | 133700 | 6158692100 | 108000 | 108100 | 108100 | 108000 | 125 |
| 366 | 20231215 | 133600 | 6145180800 | 108100 | 108100 | 108300 | 108100 | 237 |
| 367 | 20231215 | 133500 | 6119535900 | 108300 | 108400 | 108400 | 108100 | 307 |
| 368 | 20231215 | 133400 | 6086291000 | 108300 | 108200 | 108300 | 108000 | 344 |
| 369 | 20231215 | 133300 | 6049069700 | 108000 | 108000 | 108300 | 108000 | 174 |
| 370 | 20231215 | 133200 | 6030257600 | 108200 | 108300 | 108400 | 108000 | 140 |
| 371 | 20231215 | 133100 | 6015112900 | 108000 | 108200 | 108300 | 108000 | 778 |
| 372 | 20231215 | 133000 | 5930944400 | 108100 | 108100 | 108200 | 108100 | 174 |
| 373 | 20231215 | 132900 | 5912128700 | 108200 | 108200 | 108300 | 108100 | 194 |
| 374 | 20231215 | 132800 | 5891138800 | 108200 | 108200 | 108300 | 108200 | 213 |
| 375 | 20231215 | 132700 | 5868091500 | 108200 | 108200 | 108300 | 108100 | 221 |
| 376 | 20231215 | 132600 | 5844177900 | 108300 | 108300 | 108400 | 108200 | 200 |
| 377 | 20231215 | 132500 | 5822515100 | 108300 | 108100 | 108500 | 108100 | 296 |
| 378 | 20231215 | 132400 | 5790449000 | 108100 | 108200 | 108300 | 108100 | 290 |
| 379 | 20231215 | 132300 | 5759064700 | 108200 | 108200 | 108300 | 108200 | 175 |
| 380 | 20231215 | 132200 | 5740125000 | 108300 | 108300 | 108300 | 108100 | 253 |
| 381 | 20231215 | 132100 | 5712728700 | 108100 | 108100 | 108200 | 108000 | 505 |
| 382 | 20231215 | 132000 | 5658142300 | 108100 | 108100 | 108200 | 108000 | 135 |
| 383 | 20231215 | 131900 | 5643549700 | 108100 | 108300 | 108300 | 108100 | 214 |
| 384 | 20231215 | 131800 | 5620413300 | 108100 | 108200 | 108300 | 108100 | 321 |
| 385 | 20231215 | 131700 | 5585675400 | 108200 | 108100 | 108300 | 108100 | 330 |
| 386 | 20231215 | 131600 | 5549975500 | 108200 | 108300 | 108300 | 108100 | 345 |
| 387 | 20231215 | 131500 | 5512654400 | 108300 | 108200 | 108400 | 108100 | 999 |
| 388 | 20231215 | 131400 | 5404547600 | 108100 | 108100 | 108200 | 108100 | 316 |
| 389 | 20231215 | 131300 | 5370386000 | 108100 | 108100 | 108100 | 108100 | 253 |
| 390 | 20231215 | 131200 | 5343036700 | 108100 | 108100 | 108100 | 108000 | 231 |
| 391 | 20231215 | 131100 | 5318075200 | 108100 | 108300 | 108300 | 108100 | 346 |
| 392 | 20231215 | 131000 | 5280640800 | 108300 | 108300 | 108300 | 108300 | 108 |
| 393 | 20231215 | 130900 | 5268944400 | 108300 | 108500 | 108500 | 108300 | 207 |
| 394 | 20231215 | 130800 | 5246508600 | 108400 | 108400 | 108500 | 108400 | 221 |
| 395 | 20231215 | 130700 | 5222546100 | 108400 | 108300 | 108500 | 108300 | 190 |
| 396 | 20231215 | 130600 | 5201950300 | 108500 | 108300 | 108500 | 108300 | 42 |
| 397 | 20231215 | 130500 | 5197398900 | 108500 | 108200 | 108500 | 108100 | 1017 |
| 398 | 20231215 | 130400 | 5087205800 | 108200 | 108000 | 108200 | 108000 | 207 |
| 399 | 20231215 | 130300 | 5064836500 | 108200 | 108300 | 108300 | 108000 | 144 |
| 400 | 20231215 | 130200 | 5049261300 | 108000 | 108300 | 108300 | 108000 | 1520 |
| 401 | 20231215 | 130100 | 4884899500 | 108300 | 108400 | 108400 | 108200 | 271 |
| 402 | 20231215 | 130000 | 4855545800 | 108500 | 108500 | 108500 | 108300 | 228 |
| 403 | 20231215 | 125900 | 4830825100 | 108300 | 108500 | 108500 | 108300 | 237 |
| 404 | 20231215 | 125800 | 4805138800 | 108500 | 108300 | 108600 | 108300 | 213 |
| 405 | 20231215 | 125700 | 4782044300 | 108400 | 108500 | 108500 | 108300 | 159 |
| 406 | 20231215 | 125600 | 4764804800 | 108300 | 108500 | 108500 | 108300 | 509 |
| 407 | 20231215 | 125500 | 4709599100 | 108500 | 108300 | 108600 | 108300 | 542 |
| 408 | 20231215 | 125400 | 4650824100 | 108400 | 108300 | 108400 | 108300 | 256 |
| 409 | 20231215 | 125300 | 4623091100 | 108300 | 108300 | 108400 | 108300 | 199 |
| 410 | 20231215 | 125200 | 4601533600 | 108300 | 108400 | 108400 | 108300 | 185 |
| 411 | 20231215 | 125100 | 4581491900 | 108400 | 108400 | 108500 | 108400 | 276 |
| 412 | 20231215 | 125000 | 4551568800 | 108500 | 108500 | 108500 | 108400 | 157 |
| 413 | 20231215 | 124900 | 4534535400 | 108500 | 108600 | 108700 | 108500 | 207 |
| 414 | 20231215 | 124800 | 4512067100 | 108600 | 108500 | 108700 | 108500 | 212 |
| 415 | 20231215 | 124700 | 4489048200 | 108600 | 108600 | 108700 | 108400 | 106 |
| 416 | 20231215 | 124600 | 4477535100 | 108600 | 108600 | 108700 | 108400 | 533 |
| 417 | 20231215 | 124500 | 4419659900 | 108500 | 108500 | 108500 | 108400 | 224 |
| 418 | 20231215 | 124400 | 4395368900 | 108500 | 108500 | 108600 | 108500 | 120 |
| 419 | 20231215 | 124300 | 4382348100 | 108500 | 108600 | 108800 | 108500 | 275 |
| 420 | 20231215 | 124200 | 4352478100 | 108700 | 108600 | 108700 | 108400 | 262 |
| 421 | 20231215 | 124100 | 4324043800 | 108600 | 108600 | 108600 | 108400 | 426 |
| 422 | 20231215 | 124000 | 4277810400 | 108600 | 108700 | 108700 | 108600 | 166 |
| 423 | 20231215 | 123900 | 4259782200 | 108600 | 108600 | 108800 | 108600 | 212 |
| 424 | 20231215 | 123800 | 4236748800 | 108700 | 108600 | 108700 | 108500 | 338 |
| 425 | 20231215 | 123700 | 4200036900 | 108500 | 108600 | 108600 | 108500 | 122 |
| 426 | 20231215 | 123600 | 4186791100 | 108600 | 108500 | 108600 | 108400 | 597 |
| 427 | 20231215 | 123500 | 4122012800 | 108500 | 108600 | 108700 | 108500 | 155 |
| 428 | 20231215 | 123400 | 4105192300 | 108700 | 108600 | 108800 | 108600 | 193 |
| 429 | 20231215 | 123300 | 4084230900 | 108600 | 108700 | 108800 | 108600 | 228 |
| 430 | 20231215 | 123200 | 4059438700 | 108700 | 108900 | 108900 | 108700 | 139 |
| 431 | 20231215 | 123100 | 4044316300 | 108800 | 109000 | 109000 | 108800 | 356 |
| 432 | 20231215 | 123000 | 4005540900 | 109000 | 109200 | 109300 | 109000 | 60 |
| 433 | 20231215 | 122900 | 3998992800 | 109200 | 108800 | 109300 | 108800 | 520 |
| 434 | 20231215 | 122800 | 3942303700 | 108900 | 109000 | 109200 | 108900 | 395 |
| 435 | 20231215 | 122700 | 3899256200 | 108900 | 108800 | 108900 | 108600 | 487 |
| 436 | 20231215 | 122600 | 3846260000 | 108700 | 108800 | 108900 | 108700 | 175 |
| 437 | 20231215 | 122500 | 3827219800 | 108600 | 109200 | 109200 | 108600 | 253 |
| 438 | 20231215 | 122400 | 3799703200 | 109100 | 109300 | 109400 | 109100 | 66 |
| 439 | 20231215 | 122300 | 3792496200 | 109200 | 108800 | 109200 | 108600 | 1742 |
| 440 | 20231215 | 122200 | 3602813800 | 109000 | 108600 | 109100 | 108600 | 250 |
| 441 | 20231215 | 122100 | 3575594600 | 108700 | 108800 | 108800 | 108500 | 551 |
| 442 | 20231215 | 122000 | 3515720200 | 108900 | 108700 | 108900 | 108700 | 129 |
| 443 | 20231215 | 121900 | 3501687600 | 108700 | 108800 | 109000 | 108700 | 327 |
| 444 | 20231215 | 121800 | 3466085900 | 108900 | 108900 | 109000 | 108800 | 112 |
| 445 | 20231215 | 121700 | 3453892300 | 108900 | 108900 | 109000 | 108900 | 140 |
| 446 | 20231215 | 121600 | 3438644600 | 109000 | 109000 | 109000 | 108600 | 634 |
| 447 | 20231215 | 121500 | 3369635800 | 109000 | 109000 | 109000 | 108900 | 149 |
| 448 | 20231215 | 121400 | 3353404700 | 109000 | 108800 | 109100 | 108800 | 312 |
| 449 | 20231215 | 121300 | 3319425800 | 108700 | 108700 | 108900 | 108600 | 494 |
| 450 | 20231215 | 121200 | 3265674300 | 108700 | 108800 | 108800 | 108600 | 130 |
| 451 | 20231215 | 121100 | 3251544200 | 108700 | 108900 | 108900 | 108700 | 268 |
| 452 | 20231215 | 121000 | 3222382200 | 108900 | 109000 | 109000 | 108900 | 208 |
| 453 | 20231215 | 120900 | 3199723400 | 109000 | 109000 | 109100 | 109000 | 149 |
| 454 | 20231215 | 120800 | 3183481500 | 109000 | 109000 | 109200 | 109000 | 131 |
| 455 | 20231215 | 120700 | 3169199400 | 109000 | 108900 | 109200 | 108900 | 263 |
| 456 | 20231215 | 120600 | 3140505200 | 109100 | 109200 | 109200 | 109000 | 452 |
| 457 | 20231215 | 120500 | 3091210200 | 109100 | 109300 | 109300 | 109100 | 164 |
| 458 | 20231215 | 120400 | 3073303300 | 109300 | 109400 | 109400 | 109200 | 98 |
| 459 | 20231215 | 120300 | 3062587700 | 109400 | 109100 | 109500 | 109100 | 276 |
| 460 | 20231215 | 120200 | 3032399600 | 109200 | 109200 | 109400 | 109200 | 449 |
| 461 | 20231215 | 120100 | 2983314800 | 109200 | 109100 | 109300 | 109100 | 71 |
| 462 | 20231215 | 120000 | 2975565700 | 109500 | 108800 | 109600 | 108800 | 827 |
| 463 | 20231215 | 115900 | 2885210100 | 108800 | 109000 | 109000 | 108800 | 150 |
| 464 | 20231215 | 115800 | 2868885300 | 108900 | 109000 | 109100 | 108900 | 770 |
| 465 | 20231215 | 115700 | 2784964700 | 109100 | 109100 | 109200 | 109100 | 231 |
| 466 | 20231215 | 115600 | 2759761900 | 109100 | 109300 | 109300 | 109100 | 104 |
| 467 | 20231215 | 115500 | 2748410200 | 109400 | 109600 | 109600 | 109300 | 200 |
| 468 | 20231215 | 115400 | 2726532100 | 109600 | 109700 | 109900 | 109400 | 167 |
| 469 | 20231215 | 115300 | 2708226700 | 109700 | 109200 | 109700 | 109100 | 552 |
| 470 | 20231215 | 115200 | 2647791700 | 109200 | 109200 | 109500 | 109100 | 496 |
| 471 | 20231215 | 115100 | 2593583300 | 109200 | 109100 | 109200 | 109000 | 446 |
| 472 | 20231215 | 115000 | 2544919100 | 109200 | 109200 | 109200 | 109100 | 155 |
| 473 | 20231215 | 114900 | 2527996400 | 109100 | 109000 | 109200 | 109000 | 274 |
| 474 | 20231215 | 114800 | 2498095800 | 109100 | 109200 | 109200 | 109100 | 218 |
| 475 | 20231215 | 114700 | 2474301100 | 109100 | 109100 | 109200 | 109000 | 220 |
| 476 | 20231215 | 114600 | 2450296600 | 109000 | 109400 | 109400 | 109000 | 348 |
| 477 | 20231215 | 114500 | 2412279100 | 109400 | 109600 | 109600 | 109400 | 197 |
| 478 | 20231215 | 114400 | 2390714600 | 109700 | 109700 | 109700 | 109400 | 223 |
| 479 | 20231215 | 114300 | 2366283800 | 110000 | 109100 | 110000 | 109100 | 707 |
| 480 | 20231215 | 114200 | 2288896800 | 109000 | 109800 | 109800 | 109000 | 1279 |
| 481 | 20231215 | 114100 | 2148934100 | 109800 | 110200 | 110200 | 109700 | 156 |
| 482 | 20231215 | 114000 | 2131801700 | 110100 | 110400 | 110400 | 110100 | 181 |
| 483 | 20231215 | 113900 | 2111851900 | 110300 | 110200 | 110500 | 110200 | 362 |
| 484 | 20231215 | 113800 | 2071904700 | 110100 | 109800 | 110100 | 109800 | 789 |
| 485 | 20231215 | 113700 | 1985213700 | 110100 | 109800 | 110100 | 109700 | 280 |
| 486 | 20231215 | 113600 | 1954444700 | 109800 | 110100 | 110100 | 109800 | 482 |
| 487 | 20231215 | 113500 | 1901410000 | 110100 | 110000 | 110400 | 110000 | 167 |
| 488 | 20231215 | 113400 | 1883032000 | 110100 | 110000 | 110300 | 110000 | 153 |
| 489 | 20231215 | 113300 | 1866180000 | 110000 | 110100 | 110100 | 110000 | 264 |
| 490 | 20231215 | 113200 | 1837125500 | 110100 | 110200 | 110200 | 110000 | 229 |
| 491 | 20231215 | 113100 | 1811915100 | 110200 | 110400 | 110400 | 110100 | 552 |
| 492 | 20231215 | 113000 | 1751085200 | 110400 | 110500 | 110500 | 110200 | 181 |
| 493 | 20231215 | 112900 | 1731112700 | 110500 | 110600 | 110600 | 110500 | 140 |
| 494 | 20231215 | 112800 | 1715641400 | 110700 | 111100 | 111100 | 110600 | 468 |
| 495 | 20231215 | 112700 | 1663755100 | 111000 | 111100 | 111300 | 111000 | 322 |
| 496 | 20231215 | 112600 | 1627987300 | 111200 | 111200 | 111200 | 111100 | 434 |
| 497 | 20231215 | 112500 | 1579727600 | 111200 | 111200 | 111300 | 111200 | 234 |
| 498 | 20231215 | 112400 | 1553703800 | 111300 | 111400 | 111400 | 111100 | 308 |
| 499 | 20231215 | 112300 | 1519431900 | 111400 | 111600 | 111600 | 111400 | 354 |
| 500 | 20231215 | 112200 | 1479958900 | 111600 | 111700 | 111700 | 111600 | 165 |
| 501 | 20231215 | 112100 | 1461539300 | 111700 | 111800 | 111800 | 111600 | 198 |
| 502 | 20231215 | 112000 | 1439423900 | 111800 | 111600 | 111900 | 111600 | 247 |
| 503 | 20231215 | 111900 | 1411830800 | 111700 | 111800 | 111800 | 111600 | 178 |
| 504 | 20231215 | 111800 | 1391944700 | 111900 | 112000 | 112100 | 111800 | 241 |
| 505 | 20231215 | 111700 | 1364959200 | 112000 | 112400 | 112400 | 112000 | 116 |
| 506 | 20231215 | 111600 | 1351944800 | 112500 | 112700 | 112700 | 112400 | 194 |
| 507 | 20231215 | 111500 | 1330113700 | 112600 | 112800 | 112800 | 112600 | 79 |
| 508 | 20231215 | 111400 | 1321206900 | 112900 | 113000 | 113000 | 112900 | 32 |
| 509 | 20231215 | 111300 | 1317593200 | 112900 | 112900 | 113000 | 112900 | 59 |
| 510 | 20231215 | 111200 | 1310931300 | 112900 | 113300 | 113300 | 112900 | 126 |
| 511 | 20231215 | 111100 | 1296690900 | 113400 | 113600 | 113700 | 113400 | 224 |
| 512 | 20231215 | 111000 | 1271250600 | 113500 | 113500 | 113500 | 113500 | 2 |
| 513 | 20231215 | 110900 | 1271023600 | 113500 | 113400 | 113500 | 113400 | 13 |
| 514 | 20231215 | 110800 | 1269548300 | 113500 | 113500 | 113500 | 113400 | 63 |
| 515 | 20231215 | 110700 | 1262397900 | 113500 | 113500 | 113500 | 113500 | 56 |
| 516 | 20231215 | 110600 | 1256041900 | 113500 | 113400 | 113500 | 113400 | 8 |
| 517 | 20231215 | 110500 | 1255134000 | 113400 | 113400 | 113400 | 113400 | 25 |
| 518 | 20231215 | 110400 | 1252299000 | 113400 | 113500 | 113500 | 113400 | 94 |
| 519 | 20231215 | 110300 | 1241638700 | 113500 | 113500 | 113500 | 113500 | 5 |
| 520 | 20231215 | 110200 | 1241071200 | 113500 | 113500 | 113500 | 113500 | 27 |
| 521 | 20231215 | 110100 | 1238006700 | 113500 | 113400 | 113500 | 113400 | 29 |
| 522 | 20231215 | 110000 | 1234717900 | 113500 | 113400 | 113500 | 113400 | 20 |
| 523 | 20231215 | 105900 | 1232449400 | 113500 | 113500 | 113500 | 113500 | 8 |
| 524 | 20231215 | 105800 | 1231541400 | 113500 | 113400 | 113500 | 113400 | 14 |
| 525 | 20231215 | 105700 | 1229953600 | 113500 | 113400 | 113500 | 113400 | 18 |
| 526 | 20231215 | 105600 | 1227911200 | 113400 | 113400 | 113400 | 113400 | 4 |
| 527 | 20231215 | 105500 | 1227457600 | 113400 | 113300 | 113500 | 113300 | 51 |
| 528 | 20231215 | 105400 | 1221674200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 529 | 20231215 | 105300 | 1221674200 | 112900 | 112900 | 113100 | 112900 | 268 |
| 530 | 20231215 | 105200 | 1191389200 | 112900 | 112900 | 112900 | 112900 | 14 |
| 531 | 20231215 | 105100 | 1189808600 | 112800 | 112900 | 112900 | 112800 | 22 |
| 532 | 20231215 | 105000 | 1187326000 | 112800 | 112900 | 113000 | 112800 | 131 |
| 533 | 20231215 | 104900 | 1172535600 | 112900 | 112900 | 113000 | 112900 | 19 |
| 534 | 20231215 | 104800 | 1170389700 | 112900 | 112900 | 113000 | 112900 | 19 |
| 535 | 20231215 | 104700 | 1168244000 | 113000 | 112900 | 113000 | 112900 | 15 |
| 536 | 20231215 | 104600 | 1166550000 | 112900 | 112900 | 113000 | 112900 | 35 |
| 537 | 20231215 | 104500 | 1162596200 | 112900 | 112700 | 113000 | 112700 | 56 |
| 538 | 20231215 | 104400 | 1156273700 | 112700 | 112800 | 112800 | 112700 | 25 |
| 539 | 20231215 | 104300 | 1153455000 | 112800 | 112800 | 112900 | 112800 | 16 |
| 540 | 20231215 | 104200 | 1151649700 | 112800 | 112900 | 112900 | 112700 | 25 |
| 541 | 20231215 | 104100 | 1148828200 | 112900 | 113100 | 113100 | 112900 | 73 |
| 542 | 20231215 | 104000 | 1140579500 | 113000 | 113000 | 113100 | 113000 | 15 |
| 543 | 20231215 | 103900 | 1138884300 | 112900 | 113000 | 113000 | 112900 | 15 |
| 544 | 20231215 | 103800 | 1137189900 | 113000 | 113000 | 113400 | 113000 | 71 |
| 545 | 20231215 | 103700 | 1129145500 | 113400 | 113400 | 113400 | 113400 | 2 |
| 546 | 20231215 | 103600 | 1128918700 | 113500 | 113600 | 113600 | 113400 | 167 |
| 547 | 20231215 | 103500 | 1109967400 | 113700 | 113700 | 113700 | 113600 | 16 |
| 548 | 20231215 | 103400 | 1108148300 | 113600 | 113700 | 113700 | 113600 | 32 |
| 549 | 20231215 | 103300 | 1104510900 | 113700 | 113600 | 113700 | 113600 | 42 |
| 550 | 20231215 | 103200 | 1099738500 | 113600 | 113700 | 113700 | 113600 | 56 |
| 551 | 20231215 | 103100 | 1093376400 | 113700 | 113600 | 113700 | 113600 | 80 |
| 552 | 20231215 | 103000 | 1084287500 | 113600 | 113500 | 113600 | 113500 | 97 |
| 553 | 20231215 | 102900 | 1073277500 | 113600 | 113600 | 113600 | 113600 | 6 |
| 554 | 20231215 | 102800 | 1072595900 | 113400 | 113400 | 113400 | 113400 | 0 |
| 555 | 20231215 | 102700 | 1072595900 | 113400 | 113400 | 113500 | 113300 | 1059 |
| 556 | 20231215 | 102600 | 952607300 | 113500 | 113500 | 113500 | 113400 | 22 |
| 557 | 20231215 | 102500 | 950110600 | 113400 | 113500 | 113500 | 113400 | 107 |
| 558 | 20231215 | 102400 | 937975900 | 113500 | 113300 | 113500 | 113300 | 184 |
| 559 | 20231215 | 102300 | 917115200 | 113100 | 113000 | 113100 | 113000 | 59 |
| 560 | 20231215 | 102200 | 910447900 | 112800 | 112500 | 112800 | 112500 | 348 |
| 561 | 20231215 | 102100 | 871291800 | 112500 | 112500 | 112500 | 112500 | 21 |
| 562 | 20231215 | 102000 | 868929300 | 112500 | 112500 | 112500 | 112500 | 14 |
| 563 | 20231215 | 101900 | 867354300 | 112400 | 112500 | 112500 | 112400 | 83 |
| 564 | 20231215 | 101800 | 858017100 | 112500 | 112500 | 112500 | 112500 | 57 |
| 565 | 20231215 | 101700 | 851604600 | 112200 | 112200 | 112200 | 112200 | 7 |
| 566 | 20231215 | 101600 | 850819200 | 111900 | 111900 | 111900 | 111900 | 0 |
| 567 | 20231215 | 101500 | 850819200 | 111900 | 112200 | 112200 | 111900 | 107 |
| 568 | 20231215 | 101400 | 838843800 | 111900 | 112000 | 112000 | 111800 | 276 |
| 569 | 20231215 | 101300 | 807958900 | 111900 | 111900 | 111900 | 111900 | 2 |
| 570 | 20231215 | 101200 | 807735100 | 111900 | 111800 | 112200 | 111800 | 53 |
| 571 | 20231215 | 101100 | 801806000 | 111900 | 111900 | 111900 | 111800 | 411 |
| 572 | 20231215 | 101000 | 755845100 | 111900 | 112000 | 112100 | 111900 | 303 |
| 573 | 20231215 | 100900 | 721892800 | 112100 | 112000 | 112100 | 111900 | 104 |
| 574 | 20231215 | 100800 | 710253800 | 111900 | 111900 | 111900 | 111900 | 1 |
| 575 | 20231215 | 100700 | 710141900 | 111900 | 112000 | 112100 | 111900 | 30 |
| 576 | 20231215 | 100600 | 706782900 | 112100 | 112100 | 112100 | 111900 | 77 |
| 577 | 20231215 | 100500 | 698155500 | 112100 | 112200 | 112300 | 112100 | 47 |
| 578 | 20231215 | 100400 | 692884500 | 112300 | 112200 | 112300 | 112200 | 12 |
| 579 | 20231215 | 100300 | 691537800 | 112200 | 112300 | 112300 | 112200 | 48 |
| 580 | 20231215 | 100200 | 686149100 | 112500 | 112300 | 112500 | 112300 | 17 |
| 581 | 20231215 | 100100 | 684239800 | 112500 | 112600 | 112600 | 112300 | 518 |
| 582 | 20231215 | 100000 | 625968800 | 112700 | 112600 | 112700 | 112600 | 6 |
| 583 | 20231215 | 095900 | 625292800 | 112600 | 112600 | 112700 | 112600 | 13 |
| 584 | 20231215 | 095800 | 623828900 | 112600 | 112800 | 113400 | 112600 | 160 |
| 585 | 20231215 | 095700 | 605777000 | 112700 | 112700 | 112800 | 112700 | 24 |
| 586 | 20231215 | 095600 | 603070800 | 112700 | 112700 | 112700 | 112700 | 8 |
| 587 | 20231215 | 095500 | 602169200 | 112700 | 112800 | 112800 | 112700 | 43 |
| 588 | 20231215 | 095400 | 597319700 | 112800 | 112800 | 112800 | 112700 | 22 |
| 589 | 20231215 | 095300 | 594838200 | 112700 | 112700 | 112700 | 112700 | 56 |
| 590 | 20231215 | 095200 | 588527000 | 112700 | 112700 | 112800 | 112700 | 8 |
| 591 | 20231215 | 095100 | 587625300 | 112700 | 113400 | 113400 | 112700 | 11 |
| 592 | 20231215 | 095000 | 586383800 | 113400 | 113000 | 113400 | 112700 | 98 |
| 593 | 20231215 | 094900 | 575308300 | 112800 | 112700 | 113000 | 112700 | 59 |
| 594 | 20231215 | 094800 | 568656300 | 112600 | 112700 | 112700 | 112600 | 26 |
| 595 | 20231215 | 094700 | 565726300 | 113000 | 112700 | 113100 | 112700 | 7 |
| 596 | 20231215 | 094600 | 564936000 | 112700 | 112600 | 112700 | 112600 | 14 |
| 597 | 20231215 | 094500 | 563359400 | 113500 | 112600 | 113500 | 112600 | 120 |
| 598 | 20231215 | 094400 | 549810200 | 112600 | 112600 | 112700 | 112600 | 14 |
| 599 | 20231215 | 094300 | 548233500 | 112600 | 112600 | 112600 | 112600 | 15 |
| 600 | 20231215 | 094200 | 546544500 | 112600 | 112600 | 112600 | 112600 | 27 |
| 601 | 20231215 | 094100 | 543504300 | 112600 | 112700 | 112700 | 112600 | 18 |
| 602 | 20231215 | 094000 | 541476300 | 112600 | 112600 | 112600 | 112600 | 22 |
| 603 | 20231215 | 093900 | 538999100 | 112700 | 112700 | 112700 | 112700 | 8 |
| 604 | 20231215 | 093800 | 538097500 | 112700 | 112600 | 112700 | 112600 | 71 |
| 605 | 20231215 | 093700 | 530102000 | 112600 | 112600 | 112700 | 112600 | 8 |
| 606 | 20231215 | 093600 | 529201100 | 112600 | 112600 | 112600 | 112600 | 17 |
| 607 | 20231215 | 093500 | 527286900 | 112600 | 112600 | 112600 | 112600 | 15 |
| 608 | 20231215 | 093400 | 525597900 | 112600 | 112600 | 112700 | 112600 | 62 |
| 609 | 20231215 | 093300 | 518615200 | 112500 | 112700 | 112700 | 112500 | 514 |
| 610 | 20231215 | 093200 | 460689000 | 112700 | 113100 | 113100 | 112700 | 91 |
| 611 | 20231215 | 093100 | 450402100 | 113100 | 113000 | 113100 | 113000 | 144 |
| 612 | 20231215 | 093000 | 434126700 | 113000 | 113500 | 113500 | 113000 | 346 |
| 613 | 20231215 | 092900 | 394862200 | 113600 | 113900 | 113900 | 113600 | 599 |
| 614 | 20231215 | 092800 | 326693200 | 114000 | 113900 | 114000 | 113900 | 2 |
| 615 | 20231215 | 092700 | 326465300 | 113900 | 114000 | 114000 | 113900 | 17 |
| 616 | 20231215 | 092600 | 324527400 | 114100 | 114100 | 114100 | 114100 | 1 |
| 617 | 20231215 | 092500 | 324413300 | 114000 | 114000 | 114000 | 114000 | 18 |
| 618 | 20231215 | 092400 | 322361300 | 114200 | 114200 | 114200 | 114200 | 10 |
| 619 | 20231215 | 092300 | 321219300 | 114000 | 114100 | 114100 | 114000 | 2 |
| 620 | 20231215 | 092200 | 320991200 | 114100 | 114100 | 114100 | 114000 | 7 |
| 621 | 20231215 | 092100 | 320192600 | 114100 | 114100 | 114100 | 114100 | 1 |
| 622 | 20231215 | 092000 | 320078500 | 114100 | 114100 | 114100 | 114100 | 4 |
| 623 | 20231215 | 091900 | 319622100 | 114200 | 114200 | 114200 | 114100 | 21 |
| 624 | 20231215 | 091800 | 317225400 | 114200 | 114200 | 114200 | 114200 | 13 |
| 625 | 20231215 | 091700 | 315740800 | 114200 | 114200 | 114400 | 114200 | 83 |
| 626 | 20231215 | 091600 | 306252400 | 114000 | 114000 | 114000 | 114000 | 10 |
| 627 | 20231215 | 091500 | 305112400 | 113900 | 114200 | 114300 | 113800 | 31 |
| 628 | 20231215 | 091400 | 301575400 | 113800 | 113700 | 113800 | 113700 | 31 |
| 629 | 20231215 | 091300 | 298050600 | 113700 | 114200 | 114200 | 113600 | 260 |
| 630 | 20231215 | 091200 | 268446400 | 114900 | 114900 | 114900 | 114900 | 55 |
| 631 | 20231215 | 091100 | 262126900 | 114900 | 114600 | 114900 | 114100 | 165 |
| 632 | 20231215 | 091000 | 243191800 | 115000 | 115000 | 115000 | 114900 | 72 |
| 633 | 20231215 | 090900 | 234911900 | 115000 | 115000 | 115200 | 114700 | 42 |
| 634 | 20231215 | 090800 | 230081700 | 114600 | 114000 | 115300 | 114000 | 212 |
| 635 | 20231215 | 090700 | 205712500 | 115000 | 114700 | 115000 | 113800 | 545 |
| 636 | 20231215 | 090600 | 143201000 | 114700 | 114700 | 114700 | 113700 | 380 |
| 637 | 20231215 | 090500 | 99685400 | 114700 | 114400 | 114800 | 113500 | 151 |
| 638 | 20231215 | 090400 | 82414500 | 114400 | 114700 | 114800 | 114400 | 97 |
| 639 | 20231215 | 090300 | 71294600 | 114800 | 114700 | 114800 | 114700 | 36 |
| 640 | 20231215 | 090200 | 67164000 | 114800 | 114600 | 114800 | 114400 | 106 |
| 641 | 20231215 | 090100 | 55015900 | 114700 | 114600 | 114700 | 114600 | 342 |
| 642 | 20231215 | 090000 | 15802500 | 114700 | 114500 | 114700 | 114500 | 138 |