39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 195400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 13730 |
| 3 | 20231218 | 195300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 4 | 20231218 | 195200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 5 | 20231218 | 195100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 6 | 20231218 | 195000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 7 | 20231218 | 194900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 8 | 20231218 | 194800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 9 | 20231218 | 194700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 10 | 20231218 | 194600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 11 | 20231218 | 194500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 12 | 20231218 | 194400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 13 | 20231218 | 194300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 14 | 20231218 | 194200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 15 | 20231218 | 194100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 16 | 20231218 | 194000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 17 | 20231218 | 193900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 18 | 20231218 | 193800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 19 | 20231218 | 193700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 20 | 20231218 | 193600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 21 | 20231218 | 193500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 22 | 20231218 | 193400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 23 | 20231218 | 193300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 24 | 20231218 | 193200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 25 | 20231218 | 193100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 26 | 20231218 | 193000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 27 | 20231218 | 192900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 28 | 20231218 | 192800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 29 | 20231218 | 192700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 30 | 20231218 | 192600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 31 | 20231218 | 192500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 32 | 20231218 | 192400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 13730 |
| 33 | 20231218 | 192300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 34 | 20231218 | 192200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 35 | 20231218 | 192100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 36 | 20231218 | 192000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 37 | 20231218 | 191900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 38 | 20231218 | 191800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 39 | 20231218 | 191700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 40 | 20231218 | 191600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 41 | 20231218 | 191500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 42 | 20231218 | 191400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 43 | 20231218 | 191300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 44 | 20231218 | 191200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 45 | 20231218 | 191100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 46 | 20231218 | 191000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 47 | 20231218 | 190900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 48 | 20231218 | 190800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 49 | 20231218 | 190700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 50 | 20231218 | 190600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 51 | 20231218 | 190500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 52 | 20231218 | 190400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 53 | 20231218 | 190300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 54 | 20231218 | 190200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 55 | 20231218 | 190100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 56 | 20231218 | 190000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 57 | 20231218 | 185900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 58 | 20231218 | 185800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 59 | 20231218 | 185700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 60 | 20231218 | 185600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 61 | 20231218 | 185500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 62 | 20231218 | 185400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 13730 |
| 63 | 20231218 | 185300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 64 | 20231218 | 185200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 65 | 20231218 | 185100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 66 | 20231218 | 185000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 67 | 20231218 | 184900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 68 | 20231218 | 184800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 69 | 20231218 | 184700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 70 | 20231218 | 184600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 71 | 20231218 | 184500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 72 | 20231218 | 184400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 73 | 20231218 | 184300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 74 | 20231218 | 184200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 75 | 20231218 | 184100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 76 | 20231218 | 184000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 77 | 20231218 | 183900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 78 | 20231218 | 183800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 79 | 20231218 | 183700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 80 | 20231218 | 183600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 81 | 20231218 | 183500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 82 | 20231218 | 183400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 83 | 20231218 | 183300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 84 | 20231218 | 183200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 85 | 20231218 | 183100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 86 | 20231218 | 183000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 87 | 20231218 | 182900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 88 | 20231218 | 182800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 89 | 20231218 | 182700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 90 | 20231218 | 182600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 91 | 20231218 | 182500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 92 | 20231218 | 182400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 13730 |
| 93 | 20231218 | 182300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 94 | 20231218 | 182200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 95 | 20231218 | 182100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 96 | 20231218 | 182000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 97 | 20231218 | 181900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 98 | 20231218 | 181800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 99 | 20231218 | 181700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 100 | 20231218 | 181600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 101 | 20231218 | 181500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 102 | 20231218 | 181400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 103 | 20231218 | 181300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 104 | 20231218 | 181200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 105 | 20231218 | 181100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 106 | 20231218 | 181000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 107 | 20231218 | 180900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 108 | 20231218 | 180800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 109 | 20231218 | 180700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 110 | 20231218 | 180600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 111 | 20231218 | 180500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 112 | 20231218 | 180400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 113 | 20231218 | 180300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 114 | 20231218 | 180200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 115 | 20231218 | 180100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 116 | 20231218 | 180000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 117 | 20231218 | 175900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 118 | 20231218 | 175800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 119 | 20231218 | 175700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 120 | 20231218 | 175600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 121 | 20231218 | 175500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 122 | 20231218 | 175400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 13730 |
| 123 | 20231218 | 175300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 124 | 20231218 | 175200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 125 | 20231218 | 175100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 126 | 20231218 | 175000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 127 | 20231218 | 174900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 128 | 20231218 | 174800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 129 | 20231218 | 174700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 130 | 20231218 | 174600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 131 | 20231218 | 174500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 132 | 20231218 | 174400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 133 | 20231218 | 174300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 134 | 20231218 | 174200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 135 | 20231218 | 174100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 136 | 20231218 | 174000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 137 | 20231218 | 173900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 138 | 20231218 | 173800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 139 | 20231218 | 173700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 140 | 20231218 | 173600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 141 | 20231218 | 173500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 142 | 20231218 | 173400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 143 | 20231218 | 173300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 144 | 20231218 | 173200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 145 | 20231218 | 173100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 146 | 20231218 | 173000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 147 | 20231218 | 172900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 148 | 20231218 | 172800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 149 | 20231218 | 172700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 150 | 20231218 | 172600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 151 | 20231218 | 172500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 152 | 20231218 | 172400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 13730 |
| 153 | 20231218 | 172300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 154 | 20231218 | 172200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 155 | 20231218 | 172100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 156 | 20231218 | 172000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 157 | 20231218 | 171900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 158 | 20231218 | 171800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 159 | 20231218 | 171700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 160 | 20231218 | 171600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 161 | 20231218 | 171500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 162 | 20231218 | 171400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 163 | 20231218 | 171300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 164 | 20231218 | 171200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 165 | 20231218 | 171100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 166 | 20231218 | 171000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 167 | 20231218 | 170900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 168 | 20231218 | 170800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 169 | 20231218 | 170700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 170 | 20231218 | 170600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 171 | 20231218 | 170500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 172 | 20231218 | 170400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 173 | 20231218 | 170300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 174 | 20231218 | 170200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 175 | 20231218 | 170100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 176 | 20231218 | 170000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 177 | 20231218 | 165900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 178 | 20231218 | 165800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 179 | 20231218 | 165700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 180 | 20231218 | 165600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 181 | 20231218 | 165500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 182 | 20231218 | 165400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 13730 |
| 183 | 20231218 | 165300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 184 | 20231218 | 165200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 185 | 20231218 | 165100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 186 | 20231218 | 165000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 187 | 20231218 | 164900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 188 | 20231218 | 164800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 189 | 20231218 | 164700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 190 | 20231218 | 164600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 191 | 20231218 | 164500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 192 | 20231218 | 164400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 193 | 20231218 | 164300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 194 | 20231218 | 164200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 195 | 20231218 | 164100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 196 | 20231218 | 164000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 197 | 20231218 | 163900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 198 | 20231218 | 163800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 199 | 20231218 | 163700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 200 | 20231218 | 163600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 201 | 20231218 | 163500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 202 | 20231218 | 163400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 203 | 20231218 | 163300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 204 | 20231218 | 163200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 205 | 20231218 | 163100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 206 | 20231218 | 163000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 207 | 20231218 | 162900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 208 | 20231218 | 162800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 209 | 20231218 | 162700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 210 | 20231218 | 162600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 211 | 20231218 | 162500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 212 | 20231218 | 162400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 13730 |
| 213 | 20231218 | 162300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 214 | 20231218 | 162200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 215 | 20231218 | 162100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 216 | 20231218 | 162000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 217 | 20231218 | 161900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 218 | 20231218 | 161800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 219 | 20231218 | 161700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 220 | 20231218 | 161600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 221 | 20231218 | 161500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 222 | 20231218 | 161400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 223 | 20231218 | 161300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 224 | 20231218 | 161200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 225 | 20231218 | 161100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 226 | 20231218 | 161000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 227 | 20231218 | 160900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 228 | 20231218 | 160800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 229 | 20231218 | 160700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 230 | 20231218 | 160600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 231 | 20231218 | 160500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 232 | 20231218 | 160400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 233 | 20231218 | 160300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 234 | 20231218 | 160200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 235 | 20231218 | 160100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 236 | 20231218 | 160000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 237 | 20231218 | 155900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 238 | 20231218 | 155800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 239 | 20231218 | 155700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 240 | 20231218 | 155600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 241 | 20231218 | 155500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 242 | 20231218 | 155400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 13730 |
| 243 | 20231218 | 155300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 244 | 20231218 | 155200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 245 | 20231218 | 155100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 246 | 20231218 | 155000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 247 | 20231218 | 154900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 248 | 20231218 | 154800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 249 | 20231218 | 154700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 250 | 20231218 | 154600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 251 | 20231218 | 154500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 252 | 20231218 | 154400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 253 | 20231218 | 154300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 254 | 20231218 | 154200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 255 | 20231218 | 154100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 256 | 20231218 | 154000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 257 | 20231218 | 153900 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 258 | 20231218 | 153800 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 259 | 20231218 | 153700 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 260 | 20231218 | 153600 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 261 | 20231218 | 153500 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 262 | 20231218 | 153400 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 263 | 20231218 | 153300 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 264 | 20231218 | 153200 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 265 | 20231218 | 153100 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 266 | 20231218 | 153000 | 804502731000 | 697000 | 697000 | 697000 | 697000 | 13730 |
| 267 | 20231218 | 152900 | 794932921000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 268 | 20231218 | 152800 | 794932921000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 269 | 20231218 | 152700 | 794932921000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 270 | 20231218 | 152600 | 794932921000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 271 | 20231218 | 152500 | 794932921000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 272 | 20231218 | 152400 | 794932921000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 273 | 20231218 | 152300 | 794932921000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 274 | 20231218 | 152200 | 794932921000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 275 | 20231218 | 152100 | 794932921000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 276 | 20231218 | 152000 | 794932921000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 277 | 20231218 | 151900 | 794932921000 | 697000 | 695000 | 698000 | 695000 | 2745 |
| 278 | 20231218 | 151800 | 793019681000 | 696000 | 695000 | 696000 | 694000 | 1599 |
| 279 | 20231218 | 151700 | 791908053000 | 694000 | 694000 | 695000 | 693000 | 1705 |
| 280 | 20231218 | 151600 | 790725222000 | 693000 | 694000 | 694000 | 692000 | 1662 |
| 281 | 20231218 | 151500 | 789573248000 | 693000 | 692000 | 694000 | 692000 | 1636 |
| 282 | 20231218 | 151400 | 788439587000 | 692000 | 691000 | 693000 | 691000 | 2347 |
| 283 | 20231218 | 151300 | 786815547000 | 691000 | 693000 | 694000 | 691000 | 3800 |
| 284 | 20231218 | 151200 | 784184515000 | 694000 | 693000 | 694000 | 693000 | 1977 |
| 285 | 20231218 | 151100 | 782813985000 | 694000 | 697000 | 698000 | 693000 | 4047 |
| 286 | 20231218 | 151000 | 780000265000 | 697000 | 697000 | 698000 | 696000 | 1787 |
| 287 | 20231218 | 150900 | 778754953000 | 698000 | 697000 | 698000 | 696000 | 1295 |
| 288 | 20231218 | 150800 | 777852601000 | 697000 | 696000 | 697000 | 696000 | 844 |
| 289 | 20231218 | 150700 | 777264840000 | 697000 | 696000 | 697000 | 695000 | 1518 |
| 290 | 20231218 | 150600 | 776208635000 | 697000 | 695000 | 697000 | 695000 | 1390 |
| 291 | 20231218 | 150500 | 775241263000 | 695000 | 695000 | 696000 | 694000 | 1379 |
| 292 | 20231218 | 150400 | 774282865000 | 696000 | 694000 | 696000 | 694000 | 1573 |
| 293 | 20231218 | 150300 | 773190341000 | 694000 | 694000 | 695000 | 694000 | 1127 |
| 294 | 20231218 | 150200 | 772407926000 | 694000 | 695000 | 696000 | 694000 | 2590 |
| 295 | 20231218 | 150100 | 770608981000 | 695000 | 695000 | 696000 | 695000 | 1204 |
| 296 | 20231218 | 150000 | 769771827000 | 695000 | 695000 | 696000 | 695000 | 906 |
| 297 | 20231218 | 145900 | 769141779000 | 695000 | 699000 | 699000 | 695000 | 4228 |
| 298 | 20231218 | 145800 | 766196037000 | 698000 | 699000 | 699000 | 698000 | 801 |
| 299 | 20231218 | 145700 | 765636778000 | 699000 | 699000 | 699000 | 698000 | 627 |
| 300 | 20231218 | 145600 | 765199016000 | 698000 | 699000 | 699000 | 698000 | 968 |
| 301 | 20231218 | 145500 | 764522945000 | 699000 | 698000 | 699000 | 697000 | 1236 |
| 302 | 20231218 | 145400 | 763660794000 | 698000 | 697000 | 698000 | 697000 | 1036 |
| 303 | 20231218 | 145300 | 762937998000 | 697000 | 698000 | 699000 | 696000 | 1925 |
| 304 | 20231218 | 145200 | 761596002000 | 698000 | 700000 | 700000 | 698000 | 2202 |
| 305 | 20231218 | 145100 | 760056210000 | 700000 | 700000 | 701000 | 700000 | 678 |
| 306 | 20231218 | 145000 | 759581420000 | 700000 | 700000 | 701000 | 700000 | 1323 |
| 307 | 20231218 | 144900 | 758655192000 | 700000 | 702000 | 702000 | 700000 | 792 |
| 308 | 20231218 | 144800 | 758100125000 | 701000 | 701000 | 702000 | 701000 | 393 |
| 309 | 20231218 | 144700 | 757824518000 | 701000 | 702000 | 702000 | 701000 | 234 |
| 310 | 20231218 | 144600 | 757660363000 | 702000 | 702000 | 703000 | 701000 | 366 |
| 311 | 20231218 | 144500 | 757403376000 | 702000 | 700000 | 705000 | 699000 | 1962 |
| 312 | 20231218 | 144400 | 756026669000 | 700000 | 701000 | 702000 | 699000 | 2135 |
| 313 | 20231218 | 144300 | 754531684000 | 701000 | 700000 | 702000 | 700000 | 1514 |
| 314 | 20231218 | 144200 | 753470035000 | 700000 | 703000 | 703000 | 700000 | 1728 |
| 315 | 20231218 | 144100 | 752258350000 | 703000 | 704000 | 704000 | 702000 | 1123 |
| 316 | 20231218 | 144000 | 751468678000 | 703000 | 705000 | 705000 | 703000 | 1175 |
| 317 | 20231218 | 143900 | 750641152000 | 704000 | 705000 | 706000 | 704000 | 1019 |
| 318 | 20231218 | 143800 | 749922798000 | 705000 | 706000 | 706000 | 705000 | 481 |
| 319 | 20231218 | 143700 | 749583408000 | 705000 | 706000 | 706000 | 705000 | 357 |
| 320 | 20231218 | 143600 | 749331620000 | 705000 | 705000 | 707000 | 704000 | 565 |
| 321 | 20231218 | 143500 | 748933213000 | 705000 | 706000 | 708000 | 705000 | 2768 |
| 322 | 20231218 | 143400 | 746977941000 | 707000 | 704000 | 707000 | 703000 | 3939 |
| 323 | 20231218 | 143300 | 744199146000 | 704000 | 704000 | 704000 | 703000 | 940 |
| 324 | 20231218 | 143200 | 743537466000 | 704000 | 703000 | 704000 | 702000 | 2014 |
| 325 | 20231218 | 143100 | 742121085000 | 703000 | 702000 | 703000 | 701000 | 1226 |
| 326 | 20231218 | 143000 | 741260373000 | 702000 | 702000 | 702000 | 701000 | 446 |
| 327 | 20231218 | 142900 | 740947471000 | 701000 | 702000 | 702000 | 701000 | 480 |
| 328 | 20231218 | 142800 | 740610628000 | 702000 | 702000 | 702000 | 701000 | 411 |
| 329 | 20231218 | 142700 | 740322265000 | 701000 | 701000 | 702000 | 701000 | 453 |
| 330 | 20231218 | 142600 | 740004574000 | 702000 | 702000 | 702000 | 701000 | 149 |
| 331 | 20231218 | 142500 | 739900075000 | 702000 | 700000 | 702000 | 700000 | 1333 |
| 332 | 20231218 | 142400 | 738965596000 | 701000 | 700000 | 701000 | 700000 | 291 |
| 333 | 20231218 | 142300 | 738761714000 | 701000 | 701000 | 701000 | 700000 | 264 |
| 334 | 20231218 | 142200 | 738576795000 | 701000 | 701000 | 702000 | 700000 | 683 |
| 335 | 20231218 | 142100 | 738098046000 | 702000 | 702000 | 702000 | 701000 | 607 |
| 336 | 20231218 | 142000 | 737672465000 | 701000 | 701000 | 702000 | 701000 | 404 |
| 337 | 20231218 | 141900 | 737389211000 | 702000 | 701000 | 702000 | 701000 | 612 |
| 338 | 20231218 | 141800 | 736960121000 | 702000 | 702000 | 702000 | 701000 | 1347 |
| 339 | 20231218 | 141700 | 736015418000 | 702000 | 701000 | 702000 | 701000 | 860 |
| 340 | 20231218 | 141600 | 735411919000 | 701000 | 701000 | 702000 | 699000 | 732 |
| 341 | 20231218 | 141500 | 734898546000 | 699000 | 697000 | 702000 | 697000 | 1758 |
| 342 | 20231218 | 141400 | 733669186000 | 698000 | 698000 | 699000 | 697000 | 945 |
| 343 | 20231218 | 141300 | 733009421000 | 698000 | 701000 | 702000 | 698000 | 1845 |
| 344 | 20231218 | 141200 | 731717007000 | 700000 | 700000 | 702000 | 698000 | 3615 |
| 345 | 20231218 | 141100 | 729186629000 | 700000 | 697000 | 700000 | 695000 | 1860 |
| 346 | 20231218 | 141000 | 727887547000 | 696000 | 693000 | 697000 | 693000 | 2355 |
| 347 | 20231218 | 140900 | 726252402000 | 694000 | 694000 | 695000 | 693000 | 914 |
| 348 | 20231218 | 140800 | 725618094000 | 694000 | 696000 | 697000 | 693000 | 2824 |
| 349 | 20231218 | 140700 | 723654343000 | 696000 | 695000 | 696000 | 693000 | 1231 |
| 350 | 20231218 | 140600 | 722799292000 | 695000 | 690000 | 696000 | 689000 | 3801 |
| 351 | 20231218 | 140500 | 720164621000 | 690000 | 692000 | 693000 | 688000 | 9997 |
| 352 | 20231218 | 140400 | 713261590000 | 693000 | 695000 | 696000 | 692000 | 6548 |
| 353 | 20231218 | 140300 | 708718425000 | 695000 | 697000 | 698000 | 694000 | 4674 |
| 354 | 20231218 | 140200 | 705464514000 | 697000 | 701000 | 701000 | 697000 | 6834 |
| 355 | 20231218 | 140100 | 700686414000 | 701000 | 702000 | 703000 | 700000 | 2950 |
| 356 | 20231218 | 140000 | 698617967000 | 702000 | 702000 | 703000 | 702000 | 1328 |
| 357 | 20231218 | 135900 | 697685610000 | 702000 | 703000 | 703000 | 702000 | 1227 |
| 358 | 20231218 | 135800 | 696824172000 | 703000 | 703000 | 704000 | 702000 | 1739 |
| 359 | 20231218 | 135700 | 695602534000 | 703000 | 704000 | 704000 | 703000 | 3038 |
| 360 | 20231218 | 135600 | 693466662000 | 704000 | 705000 | 705000 | 703000 | 1781 |
| 361 | 20231218 | 135500 | 692212812000 | 705000 | 705000 | 706000 | 705000 | 1422 |
| 362 | 20231218 | 135400 | 691210256000 | 705000 | 706000 | 706000 | 705000 | 956 |
| 363 | 20231218 | 135300 | 690536154000 | 706000 | 706000 | 707000 | 705000 | 483 |
| 364 | 20231218 | 135200 | 690195204000 | 706000 | 706000 | 707000 | 706000 | 422 |
| 365 | 20231218 | 135100 | 689897207000 | 706000 | 706000 | 707000 | 706000 | 477 |
| 366 | 20231218 | 135000 | 689560400000 | 706000 | 706000 | 707000 | 706000 | 292 |
| 367 | 20231218 | 134900 | 689354217000 | 706000 | 706000 | 707000 | 706000 | 290 |
| 368 | 20231218 | 134800 | 689149371000 | 706000 | 705000 | 707000 | 705000 | 1339 |
| 369 | 20231218 | 134700 | 688204070000 | 705000 | 706000 | 706000 | 705000 | 307 |
| 370 | 20231218 | 134600 | 687987440000 | 706000 | 706000 | 707000 | 705000 | 1305 |
| 371 | 20231218 | 134500 | 687066161000 | 706000 | 706000 | 707000 | 706000 | 484 |
| 372 | 20231218 | 134400 | 686724229000 | 707000 | 706000 | 707000 | 706000 | 515 |
| 373 | 20231218 | 134300 | 686360348000 | 706000 | 706000 | 707000 | 706000 | 503 |
| 374 | 20231218 | 134200 | 686004963000 | 707000 | 707000 | 708000 | 706000 | 727 |
| 375 | 20231218 | 134100 | 685491520000 | 707000 | 706000 | 708000 | 706000 | 898 |
| 376 | 20231218 | 134000 | 684856945000 | 707000 | 707000 | 707000 | 706000 | 902 |
| 377 | 20231218 | 133900 | 684220001000 | 706000 | 707000 | 708000 | 706000 | 1030 |
| 378 | 20231218 | 133800 | 683491841000 | 708000 | 708000 | 708000 | 707000 | 313 |
| 379 | 20231218 | 133700 | 683270472000 | 707000 | 706000 | 708000 | 706000 | 717 |
| 380 | 20231218 | 133600 | 682763662000 | 706000 | 708000 | 709000 | 706000 | 1703 |
| 381 | 20231218 | 133500 | 681558736000 | 708000 | 709000 | 710000 | 708000 | 1206 |
| 382 | 20231218 | 133400 | 680703826000 | 709000 | 710000 | 710000 | 708000 | 1283 |
| 383 | 20231218 | 133300 | 679794233000 | 710000 | 710000 | 711000 | 709000 | 1780 |
| 384 | 20231218 | 133200 | 678530438000 | 710000 | 711000 | 711000 | 710000 | 734 |
| 385 | 20231218 | 133100 | 678008970000 | 710000 | 711000 | 712000 | 710000 | 1118 |
| 386 | 20231218 | 133000 | 677214107000 | 712000 | 711000 | 712000 | 711000 | 1222 |
| 387 | 20231218 | 132900 | 676344414000 | 711000 | 710000 | 712000 | 710000 | 1753 |
| 388 | 20231218 | 132800 | 675098220000 | 710000 | 710000 | 711000 | 709000 | 1637 |
| 389 | 20231218 | 132700 | 673936060000 | 710000 | 710000 | 710000 | 709000 | 1194 |
| 390 | 20231218 | 132600 | 673088703000 | 710000 | 709000 | 710000 | 708000 | 1276 |
| 391 | 20231218 | 132500 | 672183998000 | 708000 | 708000 | 709000 | 707000 | 497 |
| 392 | 20231218 | 132400 | 671832028000 | 708000 | 708000 | 708000 | 707000 | 320 |
| 393 | 20231218 | 132300 | 671605543000 | 708000 | 708000 | 710000 | 707000 | 2280 |
| 394 | 20231218 | 132200 | 669990233000 | 708000 | 708000 | 708000 | 707000 | 1099 |
| 395 | 20231218 | 132100 | 669212384000 | 708000 | 705000 | 708000 | 705000 | 1971 |
| 396 | 20231218 | 132000 | 667820686000 | 705000 | 703000 | 706000 | 703000 | 3271 |
| 397 | 20231218 | 131900 | 665517114000 | 704000 | 704000 | 704000 | 703000 | 1179 |
| 398 | 20231218 | 131800 | 664688176000 | 704000 | 706000 | 706000 | 703000 | 4503 |
| 399 | 20231218 | 131700 | 661515132000 | 705000 | 706000 | 706000 | 705000 | 3257 |
| 400 | 20231218 | 131600 | 659215885000 | 706000 | 705000 | 706000 | 704000 | 1404 |
| 401 | 20231218 | 131500 | 658226189000 | 705000 | 705000 | 706000 | 704000 | 2116 |
| 402 | 20231218 | 131400 | 656735067000 | 705000 | 708000 | 709000 | 704000 | 7971 |
| 403 | 20231218 | 131300 | 651109605000 | 708000 | 712000 | 712000 | 708000 | 11275 |
| 404 | 20231218 | 131200 | 643105157000 | 712000 | 714000 | 714000 | 712000 | 861 |
| 405 | 20231218 | 131100 | 642491201000 | 714000 | 713000 | 714000 | 713000 | 804 |
| 406 | 20231218 | 131000 | 641917489000 | 713000 | 713000 | 714000 | 713000 | 443 |
| 407 | 20231218 | 130900 | 641601599000 | 713000 | 713000 | 714000 | 713000 | 379 |
| 408 | 20231218 | 130800 | 641331323000 | 713000 | 713000 | 714000 | 713000 | 323 |
| 409 | 20231218 | 130700 | 641100945000 | 712000 | 712000 | 714000 | 712000 | 860 |
| 410 | 20231218 | 130600 | 640488052000 | 712000 | 713000 | 713000 | 712000 | 305 |
| 411 | 20231218 | 130500 | 640270819000 | 712000 | 713000 | 714000 | 712000 | 425 |
| 412 | 20231218 | 130400 | 639967726000 | 714000 | 714000 | 714000 | 713000 | 339 |
| 413 | 20231218 | 130300 | 639725886000 | 713000 | 713000 | 714000 | 713000 | 417 |
| 414 | 20231218 | 130200 | 639428354000 | 713000 | 711000 | 713000 | 711000 | 890 |
| 415 | 20231218 | 130100 | 638794448000 | 711000 | 713000 | 714000 | 711000 | 1460 |
| 416 | 20231218 | 130000 | 637754372000 | 713000 | 715000 | 715000 | 713000 | 1665 |
| 417 | 20231218 | 125900 | 636565641000 | 714000 | 715000 | 715000 | 714000 | 779 |
| 418 | 20231218 | 125800 | 636008966000 | 714000 | 715000 | 716000 | 714000 | 1353 |
| 419 | 20231218 | 125700 | 635041622000 | 715000 | 716000 | 716000 | 715000 | 357 |
| 420 | 20231218 | 125600 | 634786173000 | 715000 | 716000 | 716000 | 715000 | 1176 |
| 421 | 20231218 | 125500 | 633944281000 | 715000 | 714000 | 716000 | 714000 | 1032 |
| 422 | 20231218 | 125400 | 633206444000 | 714000 | 716000 | 716000 | 714000 | 1370 |
| 423 | 20231218 | 125300 | 632227176000 | 716000 | 715000 | 716000 | 714000 | 1650 |
| 424 | 20231218 | 125200 | 631047491000 | 715000 | 719000 | 719000 | 715000 | 4956 |
| 425 | 20231218 | 125100 | 627492502000 | 719000 | 719000 | 719000 | 718000 | 2044 |
| 426 | 20231218 | 125000 | 626023361000 | 719000 | 718000 | 719000 | 718000 | 3753 |
| 427 | 20231218 | 124900 | 623325367000 | 718000 | 718000 | 719000 | 718000 | 3236 |
| 428 | 20231218 | 124800 | 620999553000 | 718000 | 717000 | 719000 | 716000 | 7183 |
| 429 | 20231218 | 124700 | 615843592000 | 717000 | 716000 | 717000 | 715000 | 4541 |
| 430 | 20231218 | 124600 | 612590343000 | 715000 | 715000 | 716000 | 714000 | 6807 |
| 431 | 20231218 | 124500 | 607723720000 | 715000 | 714000 | 715000 | 714000 | 1499 |
| 432 | 20231218 | 124400 | 606652109000 | 715000 | 715000 | 715000 | 714000 | 1432 |
| 433 | 20231218 | 124300 | 605628443000 | 715000 | 714000 | 715000 | 713000 | 2295 |
| 434 | 20231218 | 124200 | 603988615000 | 714000 | 711000 | 714000 | 711000 | 10014 |
| 435 | 20231218 | 124100 | 596850125000 | 710000 | 711000 | 711000 | 710000 | 355 |
| 436 | 20231218 | 124000 | 596597981000 | 710000 | 710000 | 711000 | 710000 | 179 |
| 437 | 20231218 | 123900 | 596470794000 | 710000 | 711000 | 711000 | 710000 | 210 |
| 438 | 20231218 | 123800 | 596321647000 | 711000 | 711000 | 712000 | 711000 | 1009 |
| 439 | 20231218 | 123700 | 595604192000 | 711000 | 712000 | 712000 | 711000 | 416 |
| 440 | 20231218 | 123600 | 595308213000 | 712000 | 712000 | 712000 | 711000 | 1491 |
| 441 | 20231218 | 123500 | 594246944000 | 712000 | 709000 | 712000 | 709000 | 4295 |
| 442 | 20231218 | 123400 | 591195450000 | 709000 | 709000 | 710000 | 708000 | 750 |
| 443 | 20231218 | 123300 | 590663761000 | 709000 | 707000 | 709000 | 707000 | 519 |
| 444 | 20231218 | 123200 | 590296323000 | 708000 | 708000 | 708000 | 707000 | 662 |
| 445 | 20231218 | 123100 | 589827777000 | 708000 | 708000 | 709000 | 707000 | 1076 |
| 446 | 20231218 | 123000 | 589065877000 | 708000 | 709000 | 709000 | 708000 | 1409 |
| 447 | 20231218 | 122900 | 588067194000 | 709000 | 710000 | 710000 | 709000 | 307 |
| 448 | 20231218 | 122800 | 587849411000 | 710000 | 710000 | 710000 | 709000 | 462 |
| 449 | 20231218 | 122700 | 587521441000 | 710000 | 710000 | 710000 | 709000 | 249 |
| 450 | 20231218 | 122600 | 587344797000 | 709000 | 711000 | 711000 | 709000 | 1488 |
| 451 | 20231218 | 122500 | 586288012000 | 710000 | 709000 | 711000 | 709000 | 1791 |
| 452 | 20231218 | 122400 | 585016401000 | 709000 | 710000 | 710000 | 709000 | 473 |
| 453 | 20231218 | 122300 | 584680945000 | 709000 | 709000 | 710000 | 708000 | 649 |
| 454 | 20231218 | 122200 | 584220636000 | 708000 | 708000 | 709000 | 707000 | 747 |
| 455 | 20231218 | 122100 | 583691650000 | 708000 | 708000 | 708000 | 707000 | 506 |
| 456 | 20231218 | 122000 | 583333671000 | 708000 | 708000 | 709000 | 707000 | 342 |
| 457 | 20231218 | 121900 | 583091532000 | 708000 | 709000 | 709000 | 707000 | 605 |
| 458 | 20231218 | 121800 | 582663284000 | 707000 | 708000 | 709000 | 707000 | 2077 |
| 459 | 20231218 | 121700 | 581194000000 | 708000 | 709000 | 709000 | 707000 | 1985 |
| 460 | 20231218 | 121600 | 579788254000 | 709000 | 709000 | 710000 | 708000 | 1308 |
| 461 | 20231218 | 121500 | 578860862000 | 710000 | 710000 | 711000 | 709000 | 1289 |
| 462 | 20231218 | 121400 | 577945258000 | 710000 | 709000 | 711000 | 709000 | 926 |
| 463 | 20231218 | 121300 | 577287519000 | 710000 | 709000 | 711000 | 709000 | 2513 |
| 464 | 20231218 | 121200 | 575503409000 | 710000 | 709000 | 710000 | 709000 | 935 |
| 465 | 20231218 | 121100 | 574839759000 | 710000 | 708000 | 710000 | 708000 | 1047 |
| 466 | 20231218 | 121000 | 574097501000 | 708000 | 707000 | 709000 | 707000 | 886 |
| 467 | 20231218 | 120900 | 573470217000 | 707000 | 706000 | 708000 | 706000 | 1223 |
| 468 | 20231218 | 120800 | 572606104000 | 707000 | 707000 | 708000 | 706000 | 818 |
| 469 | 20231218 | 120700 | 572027884000 | 707000 | 707000 | 708000 | 706000 | 769 |
| 470 | 20231218 | 120600 | 571484325000 | 707000 | 707000 | 708000 | 706000 | 1738 |
| 471 | 20231218 | 120500 | 570255521000 | 708000 | 708000 | 709000 | 707000 | 1912 |
| 472 | 20231218 | 120400 | 568901868000 | 708000 | 709000 | 710000 | 708000 | 2377 |
| 473 | 20231218 | 120300 | 567217704000 | 710000 | 710000 | 711000 | 709000 | 1527 |
| 474 | 20231218 | 120200 | 566133581000 | 710000 | 710000 | 712000 | 710000 | 1018 |
| 475 | 20231218 | 120100 | 565410113000 | 711000 | 711000 | 712000 | 710000 | 2711 |
| 476 | 20231218 | 120000 | 563483213000 | 711000 | 712000 | 712000 | 711000 | 632 |
| 477 | 20231218 | 115900 | 563033610000 | 711000 | 712000 | 712000 | 711000 | 405 |
| 478 | 20231218 | 115800 | 562745501000 | 712000 | 712000 | 712000 | 710000 | 1152 |
| 479 | 20231218 | 115700 | 561926481000 | 711000 | 713000 | 713000 | 711000 | 1605 |
| 480 | 20231218 | 115600 | 560784032000 | 713000 | 712000 | 713000 | 712000 | 959 |
| 481 | 20231218 | 115500 | 560100651000 | 713000 | 713000 | 713000 | 712000 | 1070 |
| 482 | 20231218 | 115400 | 559338106000 | 713000 | 712000 | 713000 | 712000 | 1270 |
| 483 | 20231218 | 115300 | 558432796000 | 712000 | 711000 | 713000 | 711000 | 2966 |
| 484 | 20231218 | 115200 | 556321371000 | 711000 | 711000 | 712000 | 710000 | 1795 |
| 485 | 20231218 | 115100 | 555045177000 | 711000 | 711000 | 711000 | 710000 | 1438 |
| 486 | 20231218 | 115000 | 554022901000 | 710000 | 711000 | 712000 | 710000 | 1451 |
| 487 | 20231218 | 114900 | 552991745000 | 711000 | 712000 | 712000 | 710000 | 1270 |
| 488 | 20231218 | 114800 | 552088754000 | 712000 | 708000 | 712000 | 707000 | 7118 |
| 489 | 20231218 | 114700 | 547033298000 | 708000 | 708000 | 709000 | 707000 | 1009 |
| 490 | 20231218 | 114600 | 546318964000 | 708000 | 708000 | 709000 | 707000 | 1940 |
| 491 | 20231218 | 114500 | 544944955000 | 709000 | 708000 | 709000 | 707000 | 594 |
| 492 | 20231218 | 114400 | 544524311000 | 708000 | 708000 | 709000 | 706000 | 1861 |
| 493 | 20231218 | 114300 | 543206999000 | 707000 | 705000 | 709000 | 705000 | 2387 |
| 494 | 20231218 | 114200 | 541518361000 | 705000 | 709000 | 710000 | 705000 | 5819 |
| 495 | 20231218 | 114100 | 537406168000 | 710000 | 709000 | 710000 | 709000 | 666 |
| 496 | 20231218 | 114000 | 536933918000 | 709000 | 709000 | 710000 | 708000 | 1301 |
| 497 | 20231218 | 113900 | 536011793000 | 708000 | 709000 | 710000 | 708000 | 435 |
| 498 | 20231218 | 113800 | 535703591000 | 709000 | 710000 | 710000 | 709000 | 878 |
| 499 | 20231218 | 113700 | 535080838000 | 710000 | 711000 | 712000 | 708000 | 3157 |
| 500 | 20231218 | 113600 | 532838467000 | 710000 | 712000 | 712000 | 710000 | 1066 |
| 501 | 20231218 | 113500 | 532080564000 | 711000 | 711000 | 712000 | 711000 | 3221 |
| 502 | 20231218 | 113400 | 529788065000 | 712000 | 711000 | 712000 | 710000 | 2940 |
| 503 | 20231218 | 113300 | 527697121000 | 711000 | 708000 | 711000 | 707000 | 4363 |
| 504 | 20231218 | 113200 | 524601949000 | 707000 | 707000 | 708000 | 706000 | 841 |
| 505 | 20231218 | 113100 | 524007593000 | 707000 | 706000 | 707000 | 706000 | 1496 |
| 506 | 20231218 | 113000 | 522950731000 | 707000 | 706000 | 707000 | 706000 | 1856 |
| 507 | 20231218 | 112900 | 521639927000 | 706000 | 707000 | 708000 | 706000 | 1185 |
| 508 | 20231218 | 112800 | 520802333000 | 707000 | 706000 | 708000 | 706000 | 1403 |
| 509 | 20231218 | 112700 | 519810712000 | 706000 | 706000 | 707000 | 706000 | 973 |
| 510 | 20231218 | 112600 | 519123524000 | 706000 | 708000 | 709000 | 706000 | 2840 |
| 511 | 20231218 | 112500 | 517113782000 | 708000 | 708000 | 709000 | 708000 | 520 |
| 512 | 20231218 | 112400 | 516745466000 | 708000 | 709000 | 710000 | 708000 | 1309 |
| 513 | 20231218 | 112300 | 515817604000 | 710000 | 709000 | 711000 | 708000 | 1282 |
| 514 | 20231218 | 112200 | 514907517000 | 709000 | 708000 | 711000 | 708000 | 5240 |
| 515 | 20231218 | 112100 | 511189573000 | 708000 | 705000 | 709000 | 705000 | 3909 |
| 516 | 20231218 | 112000 | 508426816000 | 705000 | 705000 | 707000 | 704000 | 3052 |
| 517 | 20231218 | 111900 | 506274557000 | 706000 | 707000 | 708000 | 705000 | 2194 |
| 518 | 20231218 | 111800 | 504723661000 | 707000 | 705000 | 707000 | 704000 | 2986 |
| 519 | 20231218 | 111700 | 502618759000 | 705000 | 707000 | 708000 | 704000 | 2861 |
| 520 | 20231218 | 111600 | 500600060000 | 707000 | 710000 | 711000 | 707000 | 4215 |
| 521 | 20231218 | 111500 | 497611706000 | 711000 | 713000 | 714000 | 710000 | 3387 |
| 522 | 20231218 | 111400 | 495200562000 | 713000 | 710000 | 714000 | 709000 | 9271 |
| 523 | 20231218 | 111300 | 488602252000 | 710000 | 709000 | 710000 | 708000 | 2908 |
| 524 | 20231218 | 111200 | 486540967000 | 709000 | 707000 | 710000 | 707000 | 4454 |
| 525 | 20231218 | 111100 | 483385299000 | 707000 | 704000 | 708000 | 703000 | 4086 |
| 526 | 20231218 | 111000 | 480505344000 | 704000 | 706000 | 706000 | 703000 | 4398 |
| 527 | 20231218 | 110900 | 477408675000 | 705000 | 708000 | 709000 | 705000 | 2092 |
| 528 | 20231218 | 110800 | 475929049000 | 708000 | 707000 | 709000 | 704000 | 5404 |
| 529 | 20231218 | 110700 | 472113504000 | 708000 | 709000 | 710000 | 707000 | 4085 |
| 530 | 20231218 | 110600 | 469219632000 | 709000 | 713000 | 714000 | 707000 | 11752 |
| 531 | 20231218 | 110500 | 460872496000 | 713000 | 709000 | 713000 | 708000 | 6267 |
| 532 | 20231218 | 110400 | 456417303000 | 709000 | 708000 | 709000 | 707000 | 5999 |
| 533 | 20231218 | 110300 | 452169946000 | 709000 | 705000 | 709000 | 703000 | 9925 |
| 534 | 20231218 | 110200 | 445160926000 | 705000 | 713000 | 713000 | 705000 | 10608 |
| 535 | 20231218 | 110100 | 437629959000 | 712000 | 715000 | 716000 | 710000 | 12188 |
| 536 | 20231218 | 110000 | 428953304000 | 715000 | 718000 | 718000 | 715000 | 12528 |
| 537 | 20231218 | 105900 | 419975964000 | 718000 | 713000 | 719000 | 713000 | 20331 |
| 538 | 20231218 | 105800 | 405408217000 | 713000 | 713000 | 715000 | 709000 | 18386 |
| 539 | 20231218 | 105700 | 392295821000 | 713000 | 707000 | 713000 | 707000 | 16787 |
| 540 | 20231218 | 105600 | 380387752000 | 707000 | 705000 | 708000 | 704000 | 10659 |
| 541 | 20231218 | 105500 | 372864043000 | 704000 | 704000 | 705000 | 703000 | 7914 |
| 542 | 20231218 | 105400 | 367291497000 | 704000 | 702000 | 705000 | 701000 | 12706 |
| 543 | 20231218 | 105300 | 358347017000 | 702000 | 699000 | 704000 | 698000 | 27012 |
| 544 | 20231218 | 105200 | 339412556000 | 699000 | 697000 | 699000 | 696000 | 10283 |
| 545 | 20231218 | 105100 | 332234230000 | 696000 | 698000 | 698000 | 695000 | 11462 |
| 546 | 20231218 | 105000 | 324250828000 | 698000 | 695000 | 698000 | 694000 | 15586 |
| 547 | 20231218 | 104900 | 313393986000 | 694000 | 689000 | 695000 | 689000 | 20571 |
| 548 | 20231218 | 104800 | 299170185000 | 689000 | 684000 | 690000 | 683000 | 28935 |
| 549 | 20231218 | 104700 | 279319073000 | 683000 | 683000 | 684000 | 682000 | 4153 |
| 550 | 20231218 | 104600 | 276481239000 | 683000 | 682000 | 683000 | 682000 | 5153 |
| 551 | 20231218 | 104500 | 272962698000 | 682000 | 682000 | 682000 | 681000 | 2377 |
| 552 | 20231218 | 104400 | 271341697000 | 682000 | 681000 | 682000 | 680000 | 3568 |
| 553 | 20231218 | 104300 | 268911552000 | 680000 | 680000 | 681000 | 679000 | 7994 |
| 554 | 20231218 | 104200 | 263475692000 | 680000 | 678000 | 680000 | 678000 | 1199 |
| 555 | 20231218 | 104100 | 262660536000 | 679000 | 679000 | 679000 | 678000 | 1918 |
| 556 | 20231218 | 104000 | 261358397000 | 679000 | 678000 | 679000 | 678000 | 4101 |
| 557 | 20231218 | 103900 | 258574964000 | 677000 | 676000 | 678000 | 676000 | 1758 |
| 558 | 20231218 | 103800 | 257384776000 | 676000 | 677000 | 677000 | 675000 | 984 |
| 559 | 20231218 | 103700 | 256719254000 | 677000 | 675000 | 677000 | 674000 | 494 |
| 560 | 20231218 | 103600 | 256385357000 | 674000 | 676000 | 677000 | 674000 | 2106 |
| 561 | 20231218 | 103500 | 254962453000 | 677000 | 677000 | 677000 | 676000 | 222 |
| 562 | 20231218 | 103400 | 254812239000 | 677000 | 676000 | 677000 | 676000 | 906 |
| 563 | 20231218 | 103300 | 254198953000 | 676000 | 677000 | 678000 | 676000 | 847 |
| 564 | 20231218 | 103200 | 253625366000 | 677000 | 677000 | 677000 | 676000 | 544 |
| 565 | 20231218 | 103100 | 253257389000 | 677000 | 677000 | 678000 | 676000 | 437 |
| 566 | 20231218 | 103000 | 252961591000 | 677000 | 679000 | 679000 | 677000 | 1265 |
| 567 | 20231218 | 102900 | 252104884000 | 678000 | 678000 | 679000 | 678000 | 850 |
| 568 | 20231218 | 102800 | 251528522000 | 678000 | 678000 | 679000 | 677000 | 1651 |
| 569 | 20231218 | 102700 | 250408191000 | 678000 | 678000 | 679000 | 678000 | 1402 |
| 570 | 20231218 | 102600 | 249457344000 | 678000 | 678000 | 679000 | 678000 | 443 |
| 571 | 20231218 | 102500 | 249156934000 | 678000 | 678000 | 679000 | 678000 | 457 |
| 572 | 20231218 | 102400 | 248846855000 | 678000 | 679000 | 679000 | 678000 | 668 |
| 573 | 20231218 | 102300 | 248393822000 | 678000 | 679000 | 679000 | 678000 | 525 |
| 574 | 20231218 | 102200 | 248037562000 | 679000 | 678000 | 679000 | 677000 | 1178 |
| 575 | 20231218 | 102100 | 247238760000 | 678000 | 678000 | 679000 | 677000 | 1434 |
| 576 | 20231218 | 102000 | 246266434000 | 677000 | 674000 | 678000 | 674000 | 2116 |
| 577 | 20231218 | 101900 | 244835752000 | 674000 | 673000 | 675000 | 673000 | 849 |
| 578 | 20231218 | 101800 | 244263845000 | 674000 | 673000 | 674000 | 672000 | 615 |
| 579 | 20231218 | 101700 | 243849901000 | 673000 | 673000 | 674000 | 672000 | 1509 |
| 580 | 20231218 | 101600 | 242834060000 | 673000 | 674000 | 675000 | 673000 | 1904 |
| 581 | 20231218 | 101500 | 241551127000 | 674000 | 673000 | 674000 | 673000 | 476 |
| 582 | 20231218 | 101400 | 241230401000 | 673000 | 672000 | 674000 | 672000 | 999 |
| 583 | 20231218 | 101300 | 240558237000 | 672000 | 672000 | 673000 | 672000 | 766 |
| 584 | 20231218 | 101200 | 240043441000 | 672000 | 674000 | 674000 | 672000 | 933 |
| 585 | 20231218 | 101100 | 239415171000 | 674000 | 674000 | 675000 | 673000 | 2032 |
| 586 | 20231218 | 101000 | 238045781000 | 674000 | 672000 | 675000 | 672000 | 1510 |
| 587 | 20231218 | 100900 | 237029648000 | 672000 | 673000 | 674000 | 671000 | 3396 |
| 588 | 20231218 | 100800 | 234746701000 | 674000 | 675000 | 675000 | 673000 | 2248 |
| 589 | 20231218 | 100700 | 233232319000 | 675000 | 675000 | 676000 | 675000 | 1672 |
| 590 | 20231218 | 100600 | 232103603000 | 675000 | 675000 | 676000 | 675000 | 890 |
| 591 | 20231218 | 100500 | 231502652000 | 676000 | 677000 | 678000 | 675000 | 2738 |
| 592 | 20231218 | 100400 | 229650087000 | 678000 | 677000 | 678000 | 677000 | 1174 |
| 593 | 20231218 | 100300 | 228854411000 | 678000 | 677000 | 678000 | 677000 | 887 |
| 594 | 20231218 | 100200 | 228253474000 | 677000 | 677000 | 679000 | 676000 | 1549 |
| 595 | 20231218 | 100100 | 227204111000 | 678000 | 679000 | 680000 | 676000 | 4401 |
| 596 | 20231218 | 100000 | 224219764000 | 679000 | 679000 | 680000 | 679000 | 1093 |
| 597 | 20231218 | 095900 | 223477322000 | 680000 | 679000 | 680000 | 679000 | 1224 |
| 598 | 20231218 | 095800 | 222645545000 | 679000 | 680000 | 680000 | 679000 | 1564 |
| 599 | 20231218 | 095700 | 221582913000 | 680000 | 680000 | 680000 | 679000 | 917 |
| 600 | 20231218 | 095600 | 220959580000 | 680000 | 679000 | 680000 | 678000 | 1176 |
| 601 | 20231218 | 095500 | 220160970000 | 679000 | 679000 | 679000 | 678000 | 1960 |
| 602 | 20231218 | 095400 | 218830524000 | 678000 | 679000 | 679000 | 678000 | 930 |
| 603 | 20231218 | 095300 | 218199186000 | 679000 | 679000 | 679000 | 678000 | 751 |
| 604 | 20231218 | 095200 | 217689563000 | 678000 | 678000 | 679000 | 677000 | 1987 |
| 605 | 20231218 | 095100 | 216341385000 | 678000 | 678000 | 679000 | 678000 | 1565 |
| 606 | 20231218 | 095000 | 215279776000 | 678000 | 679000 | 679000 | 678000 | 1682 |
| 607 | 20231218 | 094900 | 214138649000 | 679000 | 679000 | 679000 | 678000 | 1077 |
| 608 | 20231218 | 094800 | 213407606000 | 679000 | 679000 | 680000 | 678000 | 1148 |
| 609 | 20231218 | 094700 | 212627940000 | 679000 | 679000 | 679000 | 678000 | 3370 |
| 610 | 20231218 | 094600 | 210341283000 | 679000 | 679000 | 680000 | 678000 | 1461 |
| 611 | 20231218 | 094500 | 209349298000 | 679000 | 679000 | 679000 | 678000 | 1358 |
| 612 | 20231218 | 094400 | 208427533000 | 679000 | 675000 | 679000 | 675000 | 2240 |
| 613 | 20231218 | 094300 | 206909317000 | 675000 | 676000 | 677000 | 674000 | 2881 |
| 614 | 20231218 | 094200 | 204962964000 | 676000 | 678000 | 680000 | 675000 | 4259 |
| 615 | 20231218 | 094100 | 202076883000 | 678000 | 679000 | 680000 | 677000 | 1889 |
| 616 | 20231218 | 094000 | 200795182000 | 679000 | 682000 | 682000 | 678000 | 4778 |
| 617 | 20231218 | 093900 | 197545500000 | 682000 | 682000 | 684000 | 681000 | 6188 |
| 618 | 20231218 | 093800 | 193321125000 | 683000 | 682000 | 683000 | 681000 | 5597 |
| 619 | 20231218 | 093700 | 189503539000 | 682000 | 680000 | 682000 | 679000 | 12390 |
| 620 | 20231218 | 093600 | 181076508000 | 680000 | 680000 | 680000 | 678000 | 5877 |
| 621 | 20231218 | 093500 | 177083548000 | 679000 | 676000 | 680000 | 675000 | 17170 |
| 622 | 20231218 | 093400 | 165438370000 | 676000 | 675000 | 677000 | 675000 | 5640 |
| 623 | 20231218 | 093300 | 161626669000 | 675000 | 674000 | 676000 | 673000 | 6023 |
| 624 | 20231218 | 093200 | 157562703000 | 673000 | 670000 | 674000 | 669000 | 5135 |
| 625 | 20231218 | 093100 | 154117612000 | 671000 | 672000 | 672000 | 670000 | 1832 |
| 626 | 20231218 | 093000 | 152888012000 | 671000 | 674000 | 674000 | 671000 | 3095 |
| 627 | 20231218 | 092900 | 150805913000 | 674000 | 673000 | 674000 | 673000 | 1534 |
| 628 | 20231218 | 092800 | 149772628000 | 673000 | 674000 | 675000 | 672000 | 2078 |
| 629 | 20231218 | 092700 | 148373380000 | 674000 | 675000 | 675000 | 673000 | 2950 |
| 630 | 20231218 | 092600 | 146383928000 | 674000 | 672000 | 675000 | 672000 | 5098 |
| 631 | 20231218 | 092500 | 142946473000 | 673000 | 674000 | 674000 | 672000 | 3253 |
| 632 | 20231218 | 092400 | 140757168000 | 674000 | 675000 | 675000 | 673000 | 2749 |
| 633 | 20231218 | 092300 | 138904468000 | 675000 | 676000 | 676000 | 674000 | 7630 |
| 634 | 20231218 | 092200 | 133749277000 | 675000 | 672000 | 676000 | 671000 | 13523 |
| 635 | 20231218 | 092100 | 124636416000 | 672000 | 671000 | 672000 | 670000 | 3242 |
| 636 | 20231218 | 092000 | 122459355000 | 671000 | 668000 | 671000 | 668000 | 2793 |
| 637 | 20231218 | 091900 | 120589140000 | 668000 | 669000 | 669000 | 668000 | 1506 |
| 638 | 20231218 | 091800 | 119582146000 | 669000 | 668000 | 670000 | 667000 | 1949 |
| 639 | 20231218 | 091700 | 118278651000 | 668000 | 666000 | 668000 | 665000 | 2448 |
| 640 | 20231218 | 091600 | 116647729000 | 666000 | 668000 | 669000 | 665000 | 3619 |
| 641 | 20231218 | 091500 | 114233678000 | 669000 | 670000 | 670000 | 668000 | 2387 |
| 642 | 20231218 | 091400 | 112635863000 | 669000 | 670000 | 672000 | 668000 | 4256 |
| 643 | 20231218 | 091300 | 109784649000 | 671000 | 675000 | 675000 | 671000 | 4549 |
| 644 | 20231218 | 091200 | 106721991000 | 675000 | 670000 | 676000 | 670000 | 21265 |
| 645 | 20231218 | 091100 | 92389136000 | 670000 | 671000 | 672000 | 669000 | 5525 |
| 646 | 20231218 | 091000 | 88682218000 | 672000 | 670000 | 673000 | 670000 | 6318 |
| 647 | 20231218 | 090900 | 84439258000 | 671000 | 666000 | 671000 | 665000 | 6093 |
| 648 | 20231218 | 090800 | 80362306000 | 666000 | 667000 | 669000 | 665000 | 7812 |
| 649 | 20231218 | 090700 | 75155740000 | 666000 | 663000 | 669000 | 663000 | 5324 |
| 650 | 20231218 | 090600 | 71606129000 | 663000 | 666000 | 667000 | 661000 | 6579 |
| 651 | 20231218 | 090500 | 67243699000 | 666000 | 669000 | 670000 | 663000 | 12998 |
| 652 | 20231218 | 090400 | 58587426000 | 669000 | 672000 | 675000 | 668000 | 12563 |
| 653 | 20231218 | 090300 | 50146623000 | 673000 | 669000 | 674000 | 668000 | 12030 |
| 654 | 20231218 | 090200 | 42077704000 | 669000 | 673000 | 676000 | 669000 | 14163 |
| 655 | 20231218 | 090100 | 32537890000 | 673000 | 673000 | 674000 | 666000 | 15426 |
| 656 | 20231218 | 090000 | 22197218000 | 671000 | 673000 | 674000 | 664000 | 33017 |