39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 195300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 7632 |
| 3 | 20231207 | 195200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 4 | 20231207 | 195100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 5 | 20231207 | 195000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 6 | 20231207 | 194900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 7 | 20231207 | 194800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 8 | 20231207 | 194700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 9 | 20231207 | 194600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 10 | 20231207 | 194500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 11 | 20231207 | 194400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 12 | 20231207 | 194300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 13 | 20231207 | 194200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 14 | 20231207 | 194100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 15 | 20231207 | 194000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 16 | 20231207 | 193900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 17 | 20231207 | 193800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 18 | 20231207 | 193700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 19 | 20231207 | 193600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 20 | 20231207 | 193500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 21 | 20231207 | 193400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 22 | 20231207 | 193300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 23 | 20231207 | 193200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 24 | 20231207 | 193100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 25 | 20231207 | 193000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 26 | 20231207 | 192900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 27 | 20231207 | 192800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 28 | 20231207 | 192700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 29 | 20231207 | 192600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 30 | 20231207 | 192500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 31 | 20231207 | 192400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 32 | 20231207 | 192300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 7632 |
| 33 | 20231207 | 192200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 34 | 20231207 | 192100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 35 | 20231207 | 192000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 36 | 20231207 | 191900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 37 | 20231207 | 191800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 38 | 20231207 | 191700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 39 | 20231207 | 191600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 40 | 20231207 | 191500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 41 | 20231207 | 191400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 42 | 20231207 | 191300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 43 | 20231207 | 191200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 44 | 20231207 | 191100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 45 | 20231207 | 191000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 46 | 20231207 | 190900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 47 | 20231207 | 190800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 48 | 20231207 | 190700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 49 | 20231207 | 190600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 50 | 20231207 | 190500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 51 | 20231207 | 190400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 52 | 20231207 | 190300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 53 | 20231207 | 190200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 54 | 20231207 | 190100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 55 | 20231207 | 190000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 56 | 20231207 | 185900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 57 | 20231207 | 185800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 58 | 20231207 | 185700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 59 | 20231207 | 185600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 60 | 20231207 | 185500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 61 | 20231207 | 185400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 62 | 20231207 | 185300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 7632 |
| 63 | 20231207 | 185200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 64 | 20231207 | 185100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 65 | 20231207 | 185000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 66 | 20231207 | 184900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 67 | 20231207 | 184800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 68 | 20231207 | 184700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 69 | 20231207 | 184600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 70 | 20231207 | 184500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 71 | 20231207 | 184400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 72 | 20231207 | 184300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 73 | 20231207 | 184200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 74 | 20231207 | 184100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 75 | 20231207 | 184000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 76 | 20231207 | 183900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 77 | 20231207 | 183800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 78 | 20231207 | 183700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 79 | 20231207 | 183600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 80 | 20231207 | 183500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 81 | 20231207 | 183400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 82 | 20231207 | 183300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 83 | 20231207 | 183200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 84 | 20231207 | 183100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 85 | 20231207 | 183000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 86 | 20231207 | 182900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 87 | 20231207 | 182800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 88 | 20231207 | 182700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 89 | 20231207 | 182600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 90 | 20231207 | 182500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 91 | 20231207 | 182400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 92 | 20231207 | 182300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 7632 |
| 93 | 20231207 | 182200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 94 | 20231207 | 182100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 95 | 20231207 | 182000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 96 | 20231207 | 181900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 97 | 20231207 | 181800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 98 | 20231207 | 181700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 99 | 20231207 | 181600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 100 | 20231207 | 181500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 101 | 20231207 | 181400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 102 | 20231207 | 181300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 103 | 20231207 | 181200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 104 | 20231207 | 181100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 105 | 20231207 | 181000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 106 | 20231207 | 180900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 107 | 20231207 | 180800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 108 | 20231207 | 180700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 109 | 20231207 | 180600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 110 | 20231207 | 180500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 111 | 20231207 | 180400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 112 | 20231207 | 180300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 113 | 20231207 | 180200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 114 | 20231207 | 180100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 115 | 20231207 | 180000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 116 | 20231207 | 175900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 117 | 20231207 | 175800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 118 | 20231207 | 175700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 119 | 20231207 | 175600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 120 | 20231207 | 175500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 121 | 20231207 | 175400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 122 | 20231207 | 175300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 7632 |
| 123 | 20231207 | 175200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 124 | 20231207 | 175100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 125 | 20231207 | 175000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 126 | 20231207 | 174900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 127 | 20231207 | 174800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 128 | 20231207 | 174700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 129 | 20231207 | 174600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 130 | 20231207 | 174500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 131 | 20231207 | 174400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 132 | 20231207 | 174300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 133 | 20231207 | 174200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 134 | 20231207 | 174100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 135 | 20231207 | 174000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 136 | 20231207 | 173900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 137 | 20231207 | 173800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 138 | 20231207 | 173700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 139 | 20231207 | 173600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 140 | 20231207 | 173500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 141 | 20231207 | 173400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 142 | 20231207 | 173300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 143 | 20231207 | 173200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 144 | 20231207 | 173100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 145 | 20231207 | 173000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 146 | 20231207 | 172900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 147 | 20231207 | 172800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 148 | 20231207 | 172700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 149 | 20231207 | 172600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 150 | 20231207 | 172500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 151 | 20231207 | 172400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 152 | 20231207 | 172300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 7632 |
| 153 | 20231207 | 172200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 154 | 20231207 | 172100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 155 | 20231207 | 172000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 156 | 20231207 | 171900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 157 | 20231207 | 171800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 158 | 20231207 | 171700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 159 | 20231207 | 171600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 160 | 20231207 | 171500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 161 | 20231207 | 171400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 162 | 20231207 | 171300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 163 | 20231207 | 171200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 164 | 20231207 | 171100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 165 | 20231207 | 171000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 166 | 20231207 | 170900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 167 | 20231207 | 170800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 168 | 20231207 | 170700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 169 | 20231207 | 170600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 170 | 20231207 | 170500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 171 | 20231207 | 170400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 172 | 20231207 | 170300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 173 | 20231207 | 170200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 174 | 20231207 | 170100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 175 | 20231207 | 170000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 176 | 20231207 | 165900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 177 | 20231207 | 165800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 178 | 20231207 | 165700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 179 | 20231207 | 165600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 180 | 20231207 | 165500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 181 | 20231207 | 165400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 182 | 20231207 | 165300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 7632 |
| 183 | 20231207 | 165200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 184 | 20231207 | 165100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 185 | 20231207 | 165000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 186 | 20231207 | 164900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 187 | 20231207 | 164800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 188 | 20231207 | 164700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 189 | 20231207 | 164600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 190 | 20231207 | 164500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 191 | 20231207 | 164400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 192 | 20231207 | 164300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 193 | 20231207 | 164200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 194 | 20231207 | 164100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 195 | 20231207 | 164000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 196 | 20231207 | 163900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 197 | 20231207 | 163800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 198 | 20231207 | 163700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 199 | 20231207 | 163600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 200 | 20231207 | 163500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 201 | 20231207 | 163400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 202 | 20231207 | 163300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 203 | 20231207 | 163200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 204 | 20231207 | 163100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 205 | 20231207 | 163000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 206 | 20231207 | 162900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 207 | 20231207 | 162800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 208 | 20231207 | 162700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 209 | 20231207 | 162600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 210 | 20231207 | 162500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 211 | 20231207 | 162400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 212 | 20231207 | 162300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 7632 |
| 213 | 20231207 | 162200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 214 | 20231207 | 162100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 215 | 20231207 | 162000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 216 | 20231207 | 161900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 217 | 20231207 | 161800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 218 | 20231207 | 161700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 219 | 20231207 | 161600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 220 | 20231207 | 161500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 221 | 20231207 | 161400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 222 | 20231207 | 161300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 223 | 20231207 | 161200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 224 | 20231207 | 161100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 225 | 20231207 | 161000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 226 | 20231207 | 160900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 227 | 20231207 | 160800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 228 | 20231207 | 160700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 229 | 20231207 | 160600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 230 | 20231207 | 160500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 231 | 20231207 | 160400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 232 | 20231207 | 160300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 233 | 20231207 | 160200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 234 | 20231207 | 160100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 235 | 20231207 | 160000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 236 | 20231207 | 155900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 237 | 20231207 | 155800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 238 | 20231207 | 155700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 239 | 20231207 | 155600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 240 | 20231207 | 155500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 241 | 20231207 | 155400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 242 | 20231207 | 155300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 7632 |
| 243 | 20231207 | 155200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 244 | 20231207 | 155100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 245 | 20231207 | 155000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 246 | 20231207 | 154900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 247 | 20231207 | 154800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 248 | 20231207 | 154700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 249 | 20231207 | 154600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 250 | 20231207 | 154500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 251 | 20231207 | 154400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 252 | 20231207 | 154300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 253 | 20231207 | 154200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 254 | 20231207 | 154100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 255 | 20231207 | 154000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 256 | 20231207 | 153900 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 257 | 20231207 | 153800 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 258 | 20231207 | 153700 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 259 | 20231207 | 153600 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 260 | 20231207 | 153500 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 261 | 20231207 | 153400 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 262 | 20231207 | 153300 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 263 | 20231207 | 153200 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 264 | 20231207 | 153100 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 0 |
| 265 | 20231207 | 153000 | 248296660000 | 632000 | 632000 | 632000 | 632000 | 7632 |
| 266 | 20231207 | 152900 | 243473236000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 267 | 20231207 | 152800 | 243473236000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 268 | 20231207 | 152700 | 243473236000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 269 | 20231207 | 152600 | 243473236000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 270 | 20231207 | 152500 | 243473236000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 271 | 20231207 | 152400 | 243473236000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 272 | 20231207 | 152300 | 243473236000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 273 | 20231207 | 152200 | 243473236000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 274 | 20231207 | 152100 | 243473236000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 275 | 20231207 | 152000 | 243473236000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 276 | 20231207 | 151900 | 243473236000 | 634000 | 634000 | 635000 | 634000 | 1159 |
| 277 | 20231207 | 151800 | 242737818000 | 634000 | 634000 | 635000 | 633000 | 945 |
| 278 | 20231207 | 151700 | 242138632000 | 634000 | 633000 | 635000 | 632000 | 1743 |
| 279 | 20231207 | 151600 | 241034474000 | 632000 | 632000 | 633000 | 631000 | 809 |
| 280 | 20231207 | 151500 | 240522980000 | 631000 | 632000 | 632000 | 631000 | 758 |
| 281 | 20231207 | 151400 | 240044298000 | 631000 | 632000 | 633000 | 631000 | 1075 |
| 282 | 20231207 | 151300 | 239365142000 | 632000 | 632000 | 632000 | 631000 | 155 |
| 283 | 20231207 | 151200 | 239267291000 | 632000 | 632000 | 632000 | 631000 | 927 |
| 284 | 20231207 | 151100 | 238681743000 | 632000 | 631000 | 632000 | 630000 | 1394 |
| 285 | 20231207 | 151000 | 237802527000 | 631000 | 633000 | 633000 | 630000 | 722 |
| 286 | 20231207 | 150900 | 237346600000 | 633000 | 632000 | 633000 | 631000 | 744 |
| 287 | 20231207 | 150800 | 236875886000 | 632000 | 631000 | 633000 | 630000 | 1042 |
| 288 | 20231207 | 150700 | 236218324000 | 631000 | 632000 | 633000 | 630000 | 1985 |
| 289 | 20231207 | 150600 | 234965735000 | 631000 | 632000 | 633000 | 631000 | 799 |
| 290 | 20231207 | 150500 | 234460856000 | 632000 | 633000 | 633000 | 631000 | 1017 |
| 291 | 20231207 | 150400 | 233818048000 | 633000 | 634000 | 634000 | 632000 | 1894 |
| 292 | 20231207 | 150300 | 232619004000 | 634000 | 634000 | 634000 | 633000 | 327 |
| 293 | 20231207 | 150200 | 232411841000 | 633000 | 633000 | 634000 | 633000 | 411 |
| 294 | 20231207 | 150100 | 232151398000 | 633000 | 634000 | 634000 | 633000 | 200 |
| 295 | 20231207 | 150000 | 232024662000 | 634000 | 632000 | 634000 | 632000 | 250 |
| 296 | 20231207 | 145900 | 231866448000 | 633000 | 633000 | 634000 | 632000 | 485 |
| 297 | 20231207 | 145800 | 231559451000 | 632000 | 633000 | 634000 | 632000 | 966 |
| 298 | 20231207 | 145700 | 230947909000 | 634000 | 633000 | 634000 | 633000 | 377 |
| 299 | 20231207 | 145600 | 230709199000 | 634000 | 634000 | 634000 | 633000 | 162 |
| 300 | 20231207 | 145500 | 230606510000 | 633000 | 633000 | 634000 | 632000 | 192 |
| 301 | 20231207 | 145400 | 230484940000 | 632000 | 632000 | 634000 | 632000 | 548 |
| 302 | 20231207 | 145300 | 230138074000 | 633000 | 632000 | 633000 | 632000 | 568 |
| 303 | 20231207 | 145200 | 229778644000 | 633000 | 633000 | 633000 | 632000 | 671 |
| 304 | 20231207 | 145100 | 229354113000 | 633000 | 632000 | 633000 | 631000 | 953 |
| 305 | 20231207 | 145000 | 228751812000 | 632000 | 631000 | 632000 | 631000 | 97 |
| 306 | 20231207 | 144900 | 228690580000 | 631000 | 632000 | 632000 | 631000 | 113 |
| 307 | 20231207 | 144800 | 228619257000 | 631000 | 630000 | 632000 | 630000 | 638 |
| 308 | 20231207 | 144700 | 228216719000 | 631000 | 630000 | 631000 | 630000 | 165 |
| 309 | 20231207 | 144600 | 228112708000 | 630000 | 630000 | 631000 | 630000 | 401 |
| 310 | 20231207 | 144500 | 227860070000 | 631000 | 629000 | 631000 | 629000 | 348 |
| 311 | 20231207 | 144400 | 227640845000 | 630000 | 630000 | 630000 | 629000 | 494 |
| 312 | 20231207 | 144300 | 227329662000 | 630000 | 630000 | 631000 | 629000 | 1075 |
| 313 | 20231207 | 144200 | 226652419000 | 630000 | 630000 | 632000 | 630000 | 227 |
| 314 | 20231207 | 144100 | 226509187000 | 632000 | 631000 | 632000 | 630000 | 391 |
| 315 | 20231207 | 144000 | 226262434000 | 632000 | 632000 | 632000 | 630000 | 524 |
| 316 | 20231207 | 143900 | 225931769000 | 632000 | 631000 | 632000 | 631000 | 369 |
| 317 | 20231207 | 143800 | 225698617000 | 632000 | 630000 | 632000 | 629000 | 614 |
| 318 | 20231207 | 143700 | 225311208000 | 629000 | 629000 | 630000 | 628000 | 268 |
| 319 | 20231207 | 143600 | 225142649000 | 629000 | 628000 | 629000 | 627000 | 894 |
| 320 | 20231207 | 143500 | 224581069000 | 629000 | 631000 | 632000 | 628000 | 2268 |
| 321 | 20231207 | 143400 | 223152034000 | 632000 | 632000 | 632000 | 631000 | 536 |
| 322 | 20231207 | 143300 | 222813782000 | 631000 | 633000 | 633000 | 631000 | 487 |
| 323 | 20231207 | 143200 | 222506148000 | 632000 | 632000 | 633000 | 632000 | 304 |
| 324 | 20231207 | 143100 | 222314002000 | 632000 | 632000 | 633000 | 632000 | 205 |
| 325 | 20231207 | 143000 | 222184415000 | 632000 | 632000 | 633000 | 631000 | 394 |
| 326 | 20231207 | 142900 | 221935407000 | 632000 | 633000 | 633000 | 632000 | 384 |
| 327 | 20231207 | 142800 | 221692414000 | 633000 | 634000 | 634000 | 633000 | 49 |
| 328 | 20231207 | 142700 | 221661390000 | 634000 | 635000 | 635000 | 633000 | 865 |
| 329 | 20231207 | 142600 | 221113150000 | 635000 | 635000 | 635000 | 634000 | 103 |
| 330 | 20231207 | 142500 | 221047785000 | 635000 | 634000 | 635000 | 633000 | 206 |
| 331 | 20231207 | 142400 | 220917219000 | 633000 | 634000 | 634000 | 633000 | 184 |
| 332 | 20231207 | 142300 | 220800592000 | 634000 | 633000 | 634000 | 632000 | 481 |
| 333 | 20231207 | 142200 | 220496114000 | 633000 | 632000 | 633000 | 631000 | 107 |
| 334 | 20231207 | 142100 | 220428489000 | 631000 | 632000 | 633000 | 631000 | 349 |
| 335 | 20231207 | 142000 | 220207965000 | 632000 | 633000 | 633000 | 632000 | 816 |
| 336 | 20231207 | 141900 | 219692213000 | 633000 | 633000 | 634000 | 632000 | 397 |
| 337 | 20231207 | 141800 | 219441117000 | 633000 | 633000 | 634000 | 633000 | 716 |
| 338 | 20231207 | 141700 | 218987772000 | 634000 | 634000 | 634000 | 633000 | 186 |
| 339 | 20231207 | 141600 | 218870013000 | 634000 | 633000 | 634000 | 633000 | 186 |
| 340 | 20231207 | 141500 | 218752224000 | 634000 | 635000 | 635000 | 634000 | 491 |
| 341 | 20231207 | 141400 | 218440914000 | 634000 | 636000 | 636000 | 634000 | 1387 |
| 342 | 20231207 | 141300 | 217560136000 | 636000 | 636000 | 636000 | 635000 | 106 |
| 343 | 20231207 | 141200 | 217492737000 | 636000 | 636000 | 636000 | 635000 | 228 |
| 344 | 20231207 | 141100 | 217347876000 | 636000 | 635000 | 636000 | 635000 | 288 |
| 345 | 20231207 | 141000 | 217164934000 | 634000 | 633000 | 635000 | 633000 | 516 |
| 346 | 20231207 | 140900 | 216837660000 | 634000 | 633000 | 634000 | 633000 | 148 |
| 347 | 20231207 | 140800 | 216743874000 | 634000 | 634000 | 634000 | 633000 | 79 |
| 348 | 20231207 | 140700 | 216693817000 | 633000 | 633000 | 634000 | 633000 | 496 |
| 349 | 20231207 | 140600 | 216379450000 | 633000 | 633000 | 634000 | 633000 | 209 |
| 350 | 20231207 | 140500 | 216247110000 | 633000 | 634000 | 635000 | 633000 | 1133 |
| 351 | 20231207 | 140400 | 215529178000 | 634000 | 636000 | 636000 | 634000 | 847 |
| 352 | 20231207 | 140300 | 214991458000 | 636000 | 637000 | 638000 | 636000 | 1216 |
| 353 | 20231207 | 140200 | 214217372000 | 638000 | 640000 | 640000 | 636000 | 2702 |
| 354 | 20231207 | 140100 | 212491974000 | 640000 | 639000 | 641000 | 638000 | 2836 |
| 355 | 20231207 | 140000 | 210678033000 | 638000 | 637000 | 639000 | 636000 | 1331 |
| 356 | 20231207 | 135900 | 209829248000 | 637000 | 637000 | 637000 | 636000 | 171 |
| 357 | 20231207 | 135800 | 209720373000 | 637000 | 636000 | 637000 | 636000 | 415 |
| 358 | 20231207 | 135700 | 209456269000 | 636000 | 635000 | 636000 | 635000 | 549 |
| 359 | 20231207 | 135600 | 209107196000 | 635000 | 635000 | 636000 | 635000 | 268 |
| 360 | 20231207 | 135500 | 208936902000 | 636000 | 636000 | 636000 | 635000 | 229 |
| 361 | 20231207 | 135400 | 208791379000 | 635000 | 636000 | 636000 | 635000 | 332 |
| 362 | 20231207 | 135300 | 208580265000 | 636000 | 636000 | 636000 | 635000 | 210 |
| 363 | 20231207 | 135200 | 208446796000 | 635000 | 635000 | 636000 | 635000 | 241 |
| 364 | 20231207 | 135100 | 208293736000 | 635000 | 635000 | 636000 | 634000 | 596 |
| 365 | 20231207 | 135000 | 207915294000 | 635000 | 635000 | 635000 | 634000 | 171 |
| 366 | 20231207 | 134900 | 207806755000 | 635000 | 634000 | 635000 | 634000 | 96 |
| 367 | 20231207 | 134800 | 207745836000 | 634000 | 635000 | 635000 | 634000 | 405 |
| 368 | 20231207 | 134700 | 207488953000 | 635000 | 635000 | 635000 | 634000 | 238 |
| 369 | 20231207 | 134600 | 207337860000 | 635000 | 635000 | 635000 | 634000 | 282 |
| 370 | 20231207 | 134500 | 207158893000 | 634000 | 633000 | 634000 | 633000 | 449 |
| 371 | 20231207 | 134400 | 206874373000 | 633000 | 633000 | 634000 | 632000 | 362 |
| 372 | 20231207 | 134300 | 206645255000 | 633000 | 634000 | 634000 | 632000 | 658 |
| 373 | 20231207 | 134200 | 206228602000 | 634000 | 635000 | 635000 | 633000 | 872 |
| 374 | 20231207 | 134100 | 205675654000 | 635000 | 637000 | 637000 | 634000 | 957 |
| 375 | 20231207 | 134000 | 205067500000 | 637000 | 635000 | 637000 | 635000 | 457 |
| 376 | 20231207 | 133900 | 204776741000 | 636000 | 634000 | 636000 | 634000 | 513 |
| 377 | 20231207 | 133800 | 204451110000 | 635000 | 637000 | 637000 | 634000 | 996 |
| 378 | 20231207 | 133700 | 203818199000 | 636000 | 638000 | 638000 | 636000 | 1190 |
| 379 | 20231207 | 133600 | 203059722000 | 638000 | 636000 | 639000 | 636000 | 877 |
| 380 | 20231207 | 133500 | 202500410000 | 636000 | 635000 | 638000 | 635000 | 1650 |
| 381 | 20231207 | 133400 | 201449886000 | 636000 | 634000 | 636000 | 634000 | 1582 |
| 382 | 20231207 | 133300 | 200445344000 | 634000 | 634000 | 635000 | 633000 | 1684 |
| 383 | 20231207 | 133200 | 199377530000 | 634000 | 634000 | 634000 | 633000 | 213 |
| 384 | 20231207 | 133100 | 199242519000 | 633000 | 632000 | 634000 | 632000 | 256 |
| 385 | 20231207 | 133000 | 199080459000 | 633000 | 633000 | 634000 | 632000 | 845 |
| 386 | 20231207 | 132900 | 198545538000 | 633000 | 634000 | 634000 | 633000 | 404 |
| 387 | 20231207 | 132800 | 198289490000 | 634000 | 633000 | 634000 | 632000 | 1090 |
| 388 | 20231207 | 132700 | 197599417000 | 632000 | 632000 | 633000 | 632000 | 157 |
| 389 | 20231207 | 132600 | 197500138000 | 632000 | 632000 | 633000 | 631000 | 587 |
| 390 | 20231207 | 132500 | 197129133000 | 632000 | 634000 | 634000 | 631000 | 1223 |
| 391 | 20231207 | 132400 | 196356042000 | 634000 | 633000 | 634000 | 632000 | 1233 |
| 392 | 20231207 | 132300 | 195575552000 | 633000 | 629000 | 633000 | 629000 | 5538 |
| 393 | 20231207 | 132200 | 192084103000 | 630000 | 630000 | 630000 | 629000 | 213 |
| 394 | 20231207 | 132100 | 191950103000 | 630000 | 629000 | 630000 | 629000 | 652 |
| 395 | 20231207 | 132000 | 191539988000 | 630000 | 629000 | 630000 | 629000 | 346 |
| 396 | 20231207 | 131900 | 191322340000 | 629000 | 629000 | 630000 | 629000 | 281 |
| 397 | 20231207 | 131800 | 191145496000 | 629000 | 629000 | 630000 | 629000 | 725 |
| 398 | 20231207 | 131700 | 190689435000 | 628000 | 628000 | 629000 | 628000 | 154 |
| 399 | 20231207 | 131600 | 190592612000 | 629000 | 629000 | 630000 | 628000 | 374 |
| 400 | 20231207 | 131500 | 190357498000 | 629000 | 630000 | 630000 | 628000 | 481 |
| 401 | 20231207 | 131400 | 190054829000 | 630000 | 630000 | 630000 | 629000 | 79 |
| 402 | 20231207 | 131300 | 190005097000 | 629000 | 630000 | 630000 | 628000 | 297 |
| 403 | 20231207 | 131200 | 189818339000 | 630000 | 629000 | 630000 | 628000 | 248 |
| 404 | 20231207 | 131100 | 189662338000 | 629000 | 629000 | 629000 | 628000 | 201 |
| 405 | 20231207 | 131000 | 189535945000 | 629000 | 628000 | 629000 | 628000 | 162 |
| 406 | 20231207 | 130900 | 189434080000 | 629000 | 629000 | 629000 | 628000 | 311 |
| 407 | 20231207 | 130800 | 189238480000 | 629000 | 629000 | 630000 | 628000 | 233 |
| 408 | 20231207 | 130700 | 189091921000 | 629000 | 629000 | 630000 | 629000 | 157 |
| 409 | 20231207 | 130600 | 188993130000 | 629000 | 629000 | 630000 | 628000 | 528 |
| 410 | 20231207 | 130500 | 188661039000 | 629000 | 629000 | 629000 | 628000 | 408 |
| 411 | 20231207 | 130400 | 188404411000 | 629000 | 629000 | 629000 | 628000 | 236 |
| 412 | 20231207 | 130300 | 188255972000 | 629000 | 629000 | 629000 | 628000 | 1335 |
| 413 | 20231207 | 130200 | 187416280000 | 629000 | 629000 | 629000 | 628000 | 149 |
| 414 | 20231207 | 130100 | 187322601000 | 629000 | 628000 | 629000 | 628000 | 277 |
| 415 | 20231207 | 130000 | 187148511000 | 629000 | 628000 | 629000 | 627000 | 1323 |
| 416 | 20231207 | 125900 | 186317671000 | 628000 | 628000 | 628000 | 627000 | 333 |
| 417 | 20231207 | 125800 | 186108594000 | 626000 | 627000 | 628000 | 626000 | 1454 |
| 418 | 20231207 | 125700 | 185196756000 | 627000 | 626000 | 627000 | 626000 | 188 |
| 419 | 20231207 | 125600 | 185079055000 | 626000 | 626000 | 626000 | 625000 | 118 |
| 420 | 20231207 | 125500 | 185005208000 | 625000 | 626000 | 626000 | 625000 | 130 |
| 421 | 20231207 | 125400 | 184923837000 | 625000 | 626000 | 626000 | 625000 | 89 |
| 422 | 20231207 | 125300 | 184868140000 | 626000 | 626000 | 626000 | 625000 | 166 |
| 423 | 20231207 | 125200 | 184764230000 | 626000 | 626000 | 626000 | 625000 | 60 |
| 424 | 20231207 | 125100 | 184726703000 | 625000 | 626000 | 626000 | 625000 | 307 |
| 425 | 20231207 | 125000 | 184534589000 | 627000 | 627000 | 627000 | 626000 | 96 |
| 426 | 20231207 | 124900 | 184474477000 | 626000 | 626000 | 627000 | 625000 | 117 |
| 427 | 20231207 | 124800 | 184401240000 | 626000 | 626000 | 626000 | 625000 | 286 |
| 428 | 20231207 | 124700 | 184222219000 | 626000 | 626000 | 626000 | 625000 | 248 |
| 429 | 20231207 | 124600 | 184066974000 | 626000 | 626000 | 626000 | 625000 | 61 |
| 430 | 20231207 | 124500 | 184028789000 | 625000 | 626000 | 626000 | 625000 | 210 |
| 431 | 20231207 | 124400 | 183897389000 | 626000 | 626000 | 626000 | 625000 | 779 |
| 432 | 20231207 | 124300 | 183409737000 | 626000 | 626000 | 626000 | 625000 | 115 |
| 433 | 20231207 | 124200 | 183337771000 | 626000 | 625000 | 626000 | 625000 | 104 |
| 434 | 20231207 | 124100 | 183272687000 | 625000 | 625000 | 626000 | 624000 | 166 |
| 435 | 20231207 | 124000 | 183168933000 | 625000 | 625000 | 626000 | 624000 | 271 |
| 436 | 20231207 | 123900 | 182999592000 | 625000 | 626000 | 626000 | 625000 | 624 |
| 437 | 20231207 | 123800 | 182609545000 | 626000 | 625000 | 626000 | 625000 | 78 |
| 438 | 20231207 | 123700 | 182560754000 | 625000 | 626000 | 626000 | 625000 | 87 |
| 439 | 20231207 | 123600 | 182506330000 | 625000 | 626000 | 626000 | 625000 | 152 |
| 440 | 20231207 | 123500 | 182411315000 | 626000 | 626000 | 626000 | 625000 | 39 |
| 441 | 20231207 | 123400 | 182386905000 | 625000 | 625000 | 626000 | 625000 | 81 |
| 442 | 20231207 | 123300 | 182336258000 | 625000 | 625000 | 626000 | 625000 | 258 |
| 443 | 20231207 | 123200 | 182175005000 | 625000 | 625000 | 625000 | 624000 | 200 |
| 444 | 20231207 | 123100 | 182050136000 | 625000 | 625000 | 625000 | 624000 | 178 |
| 445 | 20231207 | 123000 | 181938904000 | 625000 | 625000 | 625000 | 624000 | 162 |
| 446 | 20231207 | 122900 | 181837674000 | 625000 | 624000 | 626000 | 624000 | 239 |
| 447 | 20231207 | 122800 | 181688316000 | 625000 | 625000 | 625000 | 624000 | 122 |
| 448 | 20231207 | 122700 | 181612075000 | 625000 | 624000 | 625000 | 624000 | 168 |
| 449 | 20231207 | 122600 | 181507093000 | 625000 | 625000 | 625000 | 624000 | 78 |
| 450 | 20231207 | 122500 | 181458369000 | 624000 | 625000 | 626000 | 624000 | 406 |
| 451 | 20231207 | 122400 | 181204618000 | 625000 | 626000 | 626000 | 624000 | 297 |
| 452 | 20231207 | 122300 | 181019036000 | 625000 | 626000 | 626000 | 624000 | 847 |
| 453 | 20231207 | 122200 | 180489576000 | 626000 | 626000 | 626000 | 625000 | 360 |
| 454 | 20231207 | 122100 | 180264264000 | 626000 | 626000 | 626000 | 625000 | 123 |
| 455 | 20231207 | 122000 | 180187320000 | 625000 | 626000 | 626000 | 625000 | 108 |
| 456 | 20231207 | 121900 | 180119775000 | 625000 | 625000 | 626000 | 625000 | 83 |
| 457 | 20231207 | 121800 | 180067824000 | 626000 | 625000 | 626000 | 625000 | 112 |
| 458 | 20231207 | 121700 | 179997781000 | 625000 | 625000 | 625000 | 624000 | 510 |
| 459 | 20231207 | 121600 | 179679052000 | 624000 | 625000 | 625000 | 624000 | 85 |
| 460 | 20231207 | 121500 | 179625951000 | 624000 | 625000 | 625000 | 624000 | 91 |
| 461 | 20231207 | 121400 | 179569115000 | 624000 | 625000 | 625000 | 624000 | 189 |
| 462 | 20231207 | 121300 | 179451130000 | 624000 | 624000 | 625000 | 624000 | 439 |
| 463 | 20231207 | 121200 | 179177096000 | 625000 | 625000 | 625000 | 624000 | 84 |
| 464 | 20231207 | 121100 | 179124632000 | 624000 | 625000 | 625000 | 624000 | 209 |
| 465 | 20231207 | 121000 | 178994040000 | 625000 | 625000 | 625000 | 624000 | 137 |
| 466 | 20231207 | 120900 | 178908482000 | 625000 | 625000 | 625000 | 624000 | 261 |
| 467 | 20231207 | 120800 | 178745381000 | 625000 | 624000 | 625000 | 624000 | 139 |
| 468 | 20231207 | 120700 | 178658601000 | 624000 | 624000 | 625000 | 624000 | 125 |
| 469 | 20231207 | 120600 | 178580541000 | 624000 | 626000 | 627000 | 624000 | 805 |
| 470 | 20231207 | 120500 | 178076891000 | 626000 | 627000 | 627000 | 626000 | 158 |
| 471 | 20231207 | 120400 | 177977917000 | 627000 | 626000 | 627000 | 626000 | 399 |
| 472 | 20231207 | 120300 | 177727994000 | 626000 | 626000 | 627000 | 625000 | 386 |
| 473 | 20231207 | 120200 | 177486272000 | 627000 | 626000 | 627000 | 625000 | 1041 |
| 474 | 20231207 | 120100 | 176834612000 | 626000 | 625000 | 626000 | 625000 | 135 |
| 475 | 20231207 | 120000 | 176750165000 | 625000 | 624000 | 625000 | 624000 | 660 |
| 476 | 20231207 | 115900 | 176337833000 | 624000 | 624000 | 624000 | 623000 | 114 |
| 477 | 20231207 | 115800 | 176266720000 | 624000 | 624000 | 624000 | 623000 | 100 |
| 478 | 20231207 | 115700 | 176204372000 | 624000 | 625000 | 625000 | 623000 | 382 |
| 479 | 20231207 | 115600 | 175965968000 | 625000 | 624000 | 625000 | 624000 | 184 |
| 480 | 20231207 | 115500 | 175851074000 | 624000 | 624000 | 625000 | 624000 | 179 |
| 481 | 20231207 | 115400 | 175739319000 | 625000 | 625000 | 625000 | 624000 | 200 |
| 482 | 20231207 | 115300 | 175614332000 | 625000 | 626000 | 626000 | 624000 | 788 |
| 483 | 20231207 | 115200 | 175121594000 | 626000 | 626000 | 626000 | 625000 | 200 |
| 484 | 20231207 | 115100 | 174996457000 | 625000 | 625000 | 626000 | 625000 | 202 |
| 485 | 20231207 | 115000 | 174870143000 | 625000 | 625000 | 626000 | 624000 | 320 |
| 486 | 20231207 | 114900 | 174670104000 | 625000 | 625000 | 626000 | 624000 | 754 |
| 487 | 20231207 | 114800 | 174198918000 | 625000 | 624000 | 625000 | 623000 | 992 |
| 488 | 20231207 | 114700 | 173579331000 | 624000 | 625000 | 625000 | 624000 | 234 |
| 489 | 20231207 | 114600 | 173433177000 | 625000 | 625000 | 625000 | 624000 | 484 |
| 490 | 20231207 | 114500 | 173130798000 | 625000 | 625000 | 625000 | 624000 | 659 |
| 491 | 20231207 | 114400 | 172719100000 | 625000 | 624000 | 625000 | 623000 | 1275 |
| 492 | 20231207 | 114300 | 171923443000 | 624000 | 622000 | 624000 | 621000 | 850 |
| 493 | 20231207 | 114200 | 171394338000 | 621000 | 622000 | 622000 | 621000 | 156 |
| 494 | 20231207 | 114100 | 171297353000 | 622000 | 622000 | 623000 | 621000 | 309 |
| 495 | 20231207 | 114000 | 171105313000 | 622000 | 622000 | 623000 | 621000 | 353 |
| 496 | 20231207 | 113900 | 170885827000 | 622000 | 623000 | 623000 | 621000 | 272 |
| 497 | 20231207 | 113800 | 170716727000 | 623000 | 622000 | 623000 | 622000 | 203 |
| 498 | 20231207 | 113700 | 170590405000 | 622000 | 623000 | 623000 | 622000 | 159 |
| 499 | 20231207 | 113600 | 170491372000 | 622000 | 621000 | 623000 | 621000 | 327 |
| 500 | 20231207 | 113500 | 170288128000 | 621000 | 621000 | 621000 | 620000 | 212 |
| 501 | 20231207 | 113400 | 170156479000 | 621000 | 622000 | 622000 | 621000 | 403 |
| 502 | 20231207 | 113300 | 169906191000 | 622000 | 623000 | 623000 | 621000 | 395 |
| 503 | 20231207 | 113200 | 169660473000 | 623000 | 624000 | 624000 | 622000 | 679 |
| 504 | 20231207 | 113100 | 169237460000 | 623000 | 624000 | 624000 | 623000 | 351 |
| 505 | 20231207 | 113000 | 169018745000 | 624000 | 623000 | 624000 | 623000 | 262 |
| 506 | 20231207 | 112900 | 168855457000 | 624000 | 624000 | 624000 | 623000 | 296 |
| 507 | 20231207 | 112800 | 168671004000 | 624000 | 624000 | 624000 | 623000 | 174 |
| 508 | 20231207 | 112700 | 168562446000 | 623000 | 624000 | 624000 | 623000 | 363 |
| 509 | 20231207 | 112600 | 168335966000 | 624000 | 624000 | 624000 | 623000 | 125 |
| 510 | 20231207 | 112500 | 168258029000 | 624000 | 624000 | 624000 | 623000 | 108 |
| 511 | 20231207 | 112400 | 168190664000 | 624000 | 624000 | 624000 | 623000 | 483 |
| 512 | 20231207 | 112300 | 167889363000 | 624000 | 621000 | 624000 | 621000 | 1783 |
| 513 | 20231207 | 112200 | 166779500000 | 621000 | 621000 | 621000 | 620000 | 253 |
| 514 | 20231207 | 112100 | 166622427000 | 620000 | 621000 | 622000 | 620000 | 340 |
| 515 | 20231207 | 112000 | 166411547000 | 620000 | 621000 | 621000 | 620000 | 294 |
| 516 | 20231207 | 111900 | 166229036000 | 621000 | 621000 | 621000 | 620000 | 427 |
| 517 | 20231207 | 111800 | 165964184000 | 621000 | 622000 | 622000 | 621000 | 453 |
| 518 | 20231207 | 111700 | 165682832000 | 621000 | 622000 | 622000 | 621000 | 124 |
| 519 | 20231207 | 111600 | 165605743000 | 622000 | 622000 | 623000 | 621000 | 379 |
| 520 | 20231207 | 111500 | 165370192000 | 622000 | 623000 | 623000 | 621000 | 761 |
| 521 | 20231207 | 111400 | 164896738000 | 623000 | 622000 | 623000 | 622000 | 565 |
| 522 | 20231207 | 111300 | 164544790000 | 623000 | 623000 | 623000 | 622000 | 362 |
| 523 | 20231207 | 111200 | 164319447000 | 622000 | 623000 | 623000 | 622000 | 236 |
| 524 | 20231207 | 111100 | 164172595000 | 622000 | 623000 | 623000 | 622000 | 221 |
| 525 | 20231207 | 111000 | 164035082000 | 623000 | 622000 | 623000 | 621000 | 363 |
| 526 | 20231207 | 110900 | 163809454000 | 622000 | 622000 | 622000 | 621000 | 247 |
| 527 | 20231207 | 110800 | 163655847000 | 621000 | 621000 | 622000 | 620000 | 421 |
| 528 | 20231207 | 110700 | 163394209000 | 621000 | 623000 | 623000 | 621000 | 1065 |
| 529 | 20231207 | 110600 | 162732155000 | 622000 | 623000 | 623000 | 622000 | 272 |
| 530 | 20231207 | 110500 | 162562736000 | 623000 | 623000 | 623000 | 622000 | 687 |
| 531 | 20231207 | 110400 | 162134987000 | 622000 | 623000 | 623000 | 622000 | 678 |
| 532 | 20231207 | 110300 | 161712642000 | 622000 | 621000 | 623000 | 621000 | 851 |
| 533 | 20231207 | 110200 | 161183332000 | 622000 | 621000 | 622000 | 621000 | 440 |
| 534 | 20231207 | 110100 | 160909945000 | 621000 | 621000 | 621000 | 620000 | 558 |
| 535 | 20231207 | 110000 | 160563446000 | 621000 | 621000 | 621000 | 620000 | 281 |
| 536 | 20231207 | 105900 | 160389029000 | 621000 | 621000 | 621000 | 620000 | 533 |
| 537 | 20231207 | 105800 | 160058121000 | 620000 | 620000 | 621000 | 619000 | 679 |
| 538 | 20231207 | 105700 | 159636957000 | 620000 | 617000 | 620000 | 617000 | 4710 |
| 539 | 20231207 | 105600 | 156721921000 | 617000 | 616000 | 617000 | 616000 | 176 |
| 540 | 20231207 | 105500 | 156613434000 | 616000 | 616000 | 617000 | 616000 | 260 |
| 541 | 20231207 | 105400 | 156453246000 | 616000 | 616000 | 617000 | 616000 | 299 |
| 542 | 20231207 | 105300 | 156269047000 | 616000 | 616000 | 617000 | 616000 | 484 |
| 543 | 20231207 | 105200 | 155970822000 | 617000 | 617000 | 618000 | 616000 | 302 |
| 544 | 20231207 | 105100 | 155784674000 | 616000 | 617000 | 618000 | 616000 | 277 |
| 545 | 20231207 | 105000 | 155613712000 | 617000 | 618000 | 618000 | 616000 | 243 |
| 546 | 20231207 | 104900 | 155463808000 | 618000 | 618000 | 619000 | 617000 | 1610 |
| 547 | 20231207 | 104800 | 154469635000 | 619000 | 619000 | 619000 | 618000 | 176 |
| 548 | 20231207 | 104700 | 154360782000 | 619000 | 618000 | 619000 | 618000 | 200 |
| 549 | 20231207 | 104600 | 154237115000 | 619000 | 618000 | 619000 | 618000 | 535 |
| 550 | 20231207 | 104500 | 153906407000 | 618000 | 619000 | 619000 | 618000 | 525 |
| 551 | 20231207 | 104400 | 153581635000 | 619000 | 619000 | 619000 | 618000 | 270 |
| 552 | 20231207 | 104300 | 153414621000 | 618000 | 618000 | 619000 | 618000 | 411 |
| 553 | 20231207 | 104200 | 153160469000 | 619000 | 619000 | 619000 | 618000 | 419 |
| 554 | 20231207 | 104100 | 152901319000 | 619000 | 618000 | 619000 | 618000 | 252 |
| 555 | 20231207 | 104000 | 152745457000 | 618000 | 619000 | 619000 | 618000 | 197 |
| 556 | 20231207 | 103900 | 152623583000 | 619000 | 618000 | 619000 | 618000 | 215 |
| 557 | 20231207 | 103800 | 152490581000 | 618000 | 619000 | 619000 | 618000 | 601 |
| 558 | 20231207 | 103700 | 152119013000 | 619000 | 618000 | 619000 | 617000 | 442 |
| 559 | 20231207 | 103600 | 151845992000 | 618000 | 619000 | 619000 | 617000 | 794 |
| 560 | 20231207 | 103500 | 151355326000 | 619000 | 620000 | 620000 | 618000 | 840 |
| 561 | 20231207 | 103400 | 150835240000 | 619000 | 618000 | 620000 | 617000 | 3078 |
| 562 | 20231207 | 103300 | 148931293000 | 617000 | 617000 | 618000 | 617000 | 665 |
| 563 | 20231207 | 103200 | 148520614000 | 618000 | 615000 | 618000 | 614000 | 1990 |
| 564 | 20231207 | 103100 | 147295409000 | 614000 | 614000 | 615000 | 613000 | 2083 |
| 565 | 20231207 | 103000 | 146017520000 | 614000 | 613000 | 614000 | 613000 | 1635 |
| 566 | 20231207 | 102900 | 145015118000 | 613000 | 615000 | 616000 | 613000 | 1324 |
| 567 | 20231207 | 102800 | 144201992000 | 615000 | 616000 | 616000 | 614000 | 3314 |
| 568 | 20231207 | 102700 | 142164226000 | 615000 | 616000 | 617000 | 615000 | 563 |
| 569 | 20231207 | 102600 | 141817432000 | 617000 | 617000 | 617000 | 616000 | 645 |
| 570 | 20231207 | 102500 | 141419987000 | 617000 | 617000 | 617000 | 616000 | 382 |
| 571 | 20231207 | 102400 | 141184474000 | 617000 | 616000 | 617000 | 615000 | 358 |
| 572 | 20231207 | 102300 | 140963935000 | 617000 | 617000 | 618000 | 615000 | 1078 |
| 573 | 20231207 | 102200 | 140299431000 | 617000 | 619000 | 619000 | 616000 | 1053 |
| 574 | 20231207 | 102100 | 139648838000 | 619000 | 617000 | 619000 | 615000 | 2163 |
| 575 | 20231207 | 102000 | 138313673000 | 617000 | 617000 | 618000 | 615000 | 1805 |
| 576 | 20231207 | 101900 | 137200787000 | 617000 | 615000 | 617000 | 615000 | 1721 |
| 577 | 20231207 | 101800 | 136140741000 | 616000 | 612000 | 616000 | 611000 | 3986 |
| 578 | 20231207 | 101700 | 133694636000 | 612000 | 613000 | 614000 | 612000 | 4215 |
| 579 | 20231207 | 101600 | 131112171000 | 614000 | 614000 | 615000 | 613000 | 2296 |
| 580 | 20231207 | 101500 | 129703512000 | 614000 | 615000 | 615000 | 614000 | 1322 |
| 581 | 20231207 | 101400 | 128891501000 | 615000 | 615000 | 616000 | 614000 | 750 |
| 582 | 20231207 | 101300 | 128430230000 | 615000 | 614000 | 616000 | 613000 | 1782 |
| 583 | 20231207 | 101200 | 127335975000 | 614000 | 616000 | 616000 | 613000 | 2953 |
| 584 | 20231207 | 101100 | 125521045000 | 616000 | 616000 | 617000 | 616000 | 1088 |
| 585 | 20231207 | 101000 | 124850522000 | 616000 | 616000 | 617000 | 615000 | 981 |
| 586 | 20231207 | 100900 | 124246461000 | 616000 | 614000 | 617000 | 613000 | 2935 |
| 587 | 20231207 | 100800 | 122441095000 | 613000 | 616000 | 617000 | 613000 | 7316 |
| 588 | 20231207 | 100700 | 117943842000 | 616000 | 617000 | 618000 | 615000 | 2855 |
| 589 | 20231207 | 100600 | 116184903000 | 617000 | 617000 | 618000 | 617000 | 1230 |
| 590 | 20231207 | 100500 | 115425811000 | 617000 | 618000 | 618000 | 617000 | 551 |
| 591 | 20231207 | 100400 | 115085678000 | 618000 | 619000 | 619000 | 617000 | 827 |
| 592 | 20231207 | 100300 | 114574479000 | 618000 | 619000 | 619000 | 617000 | 2000 |
| 593 | 20231207 | 100200 | 113338331000 | 619000 | 619000 | 620000 | 618000 | 1182 |
| 594 | 20231207 | 100100 | 112606435000 | 620000 | 617000 | 620000 | 616000 | 1531 |
| 595 | 20231207 | 100000 | 111660723000 | 616000 | 617000 | 618000 | 615000 | 5099 |
| 596 | 20231207 | 095900 | 108519491000 | 617000 | 618000 | 619000 | 616000 | 7092 |
| 597 | 20231207 | 095800 | 104140372000 | 618000 | 620000 | 620000 | 618000 | 3481 |
| 598 | 20231207 | 095700 | 101985944000 | 620000 | 621000 | 621000 | 619000 | 2916 |
| 599 | 20231207 | 095600 | 100178145000 | 621000 | 621000 | 622000 | 620000 | 1324 |
| 600 | 20231207 | 095500 | 99356048000 | 621000 | 622000 | 622000 | 621000 | 741 |
| 601 | 20231207 | 095400 | 98895757000 | 621000 | 622000 | 622000 | 621000 | 658 |
| 602 | 20231207 | 095300 | 98486927000 | 621000 | 624000 | 624000 | 621000 | 1496 |
| 603 | 20231207 | 095200 | 97555947000 | 624000 | 623000 | 624000 | 623000 | 350 |
| 604 | 20231207 | 095100 | 97337631000 | 623000 | 623000 | 624000 | 623000 | 971 |
| 605 | 20231207 | 095000 | 96732385000 | 623000 | 624000 | 624000 | 623000 | 685 |
| 606 | 20231207 | 094900 | 96305127000 | 624000 | 624000 | 624000 | 623000 | 1335 |
| 607 | 20231207 | 094800 | 95472448000 | 624000 | 620000 | 624000 | 620000 | 884 |
| 608 | 20231207 | 094700 | 94922165000 | 620000 | 620000 | 622000 | 619000 | 1585 |
| 609 | 20231207 | 094600 | 93939312000 | 620000 | 622000 | 622000 | 619000 | 3625 |
| 610 | 20231207 | 094500 | 91692637000 | 621000 | 620000 | 622000 | 620000 | 2961 |
| 611 | 20231207 | 094400 | 89856130000 | 620000 | 624000 | 625000 | 620000 | 5798 |
| 612 | 20231207 | 094300 | 86251616000 | 625000 | 625000 | 625000 | 624000 | 999 |
| 613 | 20231207 | 094200 | 85628034000 | 625000 | 626000 | 626000 | 623000 | 1478 |
| 614 | 20231207 | 094100 | 84704914000 | 625000 | 625000 | 626000 | 624000 | 1482 |
| 615 | 20231207 | 094000 | 83778475000 | 625000 | 624000 | 626000 | 623000 | 3047 |
| 616 | 20231207 | 093900 | 81876998000 | 624000 | 625000 | 625000 | 623000 | 1581 |
| 617 | 20231207 | 093800 | 80890541000 | 624000 | 625000 | 625000 | 624000 | 751 |
| 618 | 20231207 | 093700 | 80421443000 | 625000 | 625000 | 626000 | 623000 | 922 |
| 619 | 20231207 | 093600 | 79845641000 | 625000 | 625000 | 626000 | 623000 | 1927 |
| 620 | 20231207 | 093500 | 78641118000 | 624000 | 623000 | 624000 | 622000 | 2750 |
| 621 | 20231207 | 093400 | 76928396000 | 623000 | 622000 | 625000 | 621000 | 2713 |
| 622 | 20231207 | 093300 | 75238279000 | 623000 | 620000 | 623000 | 619000 | 4083 |
| 623 | 20231207 | 093200 | 72704370000 | 620000 | 622000 | 623000 | 620000 | 9525 |
| 624 | 20231207 | 093100 | 66792654000 | 622000 | 624000 | 625000 | 622000 | 4012 |
| 625 | 20231207 | 093000 | 64292204000 | 625000 | 626000 | 627000 | 624000 | 4176 |
| 626 | 20231207 | 092900 | 61681377000 | 626000 | 629000 | 629000 | 626000 | 3214 |
| 627 | 20231207 | 092800 | 59665419000 | 629000 | 629000 | 630000 | 628000 | 741 |
| 628 | 20231207 | 092700 | 59199574000 | 628000 | 629000 | 630000 | 628000 | 1151 |
| 629 | 20231207 | 092600 | 58475723000 | 629000 | 628000 | 630000 | 627000 | 777 |
| 630 | 20231207 | 092500 | 57987565000 | 628000 | 630000 | 630000 | 626000 | 3457 |
| 631 | 20231207 | 092400 | 55817530000 | 629000 | 629000 | 630000 | 628000 | 1260 |
| 632 | 20231207 | 092300 | 55024399000 | 629000 | 626000 | 629000 | 626000 | 2234 |
| 633 | 20231207 | 092200 | 53623585000 | 627000 | 627000 | 627000 | 625000 | 3140 |
| 634 | 20231207 | 092100 | 51658666000 | 626000 | 628000 | 628000 | 625000 | 4230 |
| 635 | 20231207 | 092000 | 49008404000 | 628000 | 631000 | 633000 | 627000 | 4344 |
| 636 | 20231207 | 091900 | 46275247000 | 633000 | 634000 | 634000 | 630000 | 2556 |
| 637 | 20231207 | 091800 | 44660273000 | 634000 | 632000 | 634000 | 632000 | 1054 |
| 638 | 20231207 | 091700 | 43993296000 | 631000 | 630000 | 633000 | 629000 | 3154 |
| 639 | 20231207 | 091600 | 42004806000 | 630000 | 632000 | 633000 | 630000 | 5284 |
| 640 | 20231207 | 091500 | 38672352000 | 632000 | 636000 | 637000 | 631000 | 2450 |
| 641 | 20231207 | 091400 | 37119079000 | 637000 | 636000 | 638000 | 631000 | 7656 |
| 642 | 20231207 | 091300 | 32265366000 | 637000 | 638000 | 638000 | 636000 | 1817 |
| 643 | 20231207 | 091200 | 31107956000 | 638000 | 641000 | 641000 | 637000 | 1370 |
| 644 | 20231207 | 091100 | 30232419000 | 641000 | 635000 | 641000 | 634000 | 5069 |
| 645 | 20231207 | 091000 | 27005315000 | 634000 | 636000 | 637000 | 634000 | 2758 |
| 646 | 20231207 | 090900 | 25252301000 | 637000 | 638000 | 640000 | 635000 | 3908 |
| 647 | 20231207 | 090800 | 22762510000 | 638000 | 642000 | 642000 | 637000 | 4789 |
| 648 | 20231207 | 090700 | 19699443000 | 641000 | 642000 | 642000 | 641000 | 1822 |
| 649 | 20231207 | 090600 | 18530985000 | 641000 | 644000 | 644000 | 641000 | 3875 |
| 650 | 20231207 | 090500 | 16043731000 | 643000 | 644000 | 645000 | 643000 | 1250 |
| 651 | 20231207 | 090400 | 15238962000 | 644000 | 642000 | 644000 | 642000 | 2103 |
| 652 | 20231207 | 090300 | 13885990000 | 642000 | 643000 | 644000 | 641000 | 3879 |
| 653 | 20231207 | 090200 | 11394513000 | 643000 | 646000 | 647000 | 643000 | 2682 |
| 654 | 20231207 | 090100 | 9666483000 | 646000 | 651000 | 652000 | 646000 | 4566 |
| 655 | 20231207 | 090000 | 6707074000 | 652000 | 649000 | 652000 | 648000 | 10237 |